date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-10-06 15:30:00,41.1,41.2,40.9,41.0,5135370.0,30.8446,30.9196,30.6945,30.7695,5135370.0
2010-10-07 09:30:00,41.4,41.8,41.3,41.6,9017570.0,31.0697,31.3699,30.9947,31.2198,9017570.0
2010-10-07 10:00:00,41.6,41.8,41.5,41.8,4511640.0,31.2198,31.3699,31.1448,31.3699,4511640.0
2010-10-07 10:30:00,41.8,41.8,41.6,41.6,3553550.0,31.3699,31.3699,31.2198,31.2198,3553550.0
2010-10-07 11:00:00,41.7,41.9,41.6,41.8,4151280.0,31.2949,31.445,31.2198,31.3699,4151280.0
2010-10-07 11:30:00,41.8,41.9,41.6,41.6,3295000.0,31.3699,31.445,31.2198,31.2198,3295000.0
2010-10-07 12:00:00,41.7,41.8,41.5,41.6,4458840.0,31.2949,31.3699,31.1448,31.2198,4458840.0
2010-10-07 12:30:00,41.6,41.6,41.4,41.5,3515280.0,31.2198,31.2198,31.0697,31.1448,3515280.0
2010-10-07 13:00:00,41.6,41.6,41.5,41.6,401890.0,31.2198,31.2198,31.1448,31.2198,401890.0
2010-10-07 13:30:00,41.6,41.7,41.5,41.6,1654720.0,31.2198,31.2949,31.1448,31.2198,1654720.0
2010-10-07 14:00:00,41.6,41.7,41.6,41.6,607410.0,31.2198,31.2949,31.2198,31.2198,607410.0
2010-10-07 14:30:00,41.6,41.7,41.6,41.7,1013490.0,31.2198,31.2949,31.2198,31.2949,1013490.0
2010-10-07 15:00:00,41.7,41.9,41.6,41.8,4076230.0,31.2949,31.445,31.2198,31.3699,4076230.0
2010-10-07 15:30:00,41.7,41.9,41.6,41.7,4971030.0,31.2949,31.445,31.2198,31.2949,4971030.0
2010-10-08 09:30:00,41.8,42.0,41.7,41.8,5461870.0,31.3699,31.52,31.2949,31.3699,5461870.0
2010-10-08 10:00:00,41.9,41.9,41.5,41.6,4202770.0,31.445,31.445,31.1448,31.2198,4202770.0
2010-10-08 10:30:00,41.5,41.7,41.5,41.6,3632550.0,31.1448,31.2949,31.1448,31.2198,3632550.0
2010-10-08 11:00:00,41.6,41.7,41.5,41.7,2445690.0,31.2198,31.2949,31.1448,31.2949,2445690.0
2010-10-08 11:30:00,41.7,41.8,41.6,41.6,1928060.0,31.2949,31.3699,31.2198,31.2198,1928060.0
2010-10-08 12:00:00,41.7,41.7,41.6,41.6,493330.0,31.2949,31.2949,31.2198,31.2198,493330.0
2010-10-08 12:30:00,41.6,41.7,41.5,41.6,2309900.0,31.2198,31.2949,31.1448,31.2198,2309900.0
2010-10-08 13:00:00,41.6,41.6,41.5,41.5,1792150.0,31.2198,31.2198,31.1448,31.1448,1792150.0
2010-10-08 13:30:00,41.5,41.6,41.4,41.4,2234870.0,31.1448,31.2198,31.0697,31.0697,2234870.0
2010-10-08 14:00:00,41.5,41.6,41.4,41.5,1163400.0,31.1448,31.2198,31.0697,31.1448,1163400.0
2010-10-08 14:30:00,41.6,41.7,41.5,41.6,2181470.0,31.2198,31.2949,31.1448,31.2198,2181470.0
2010-10-08 15:00:00,41.6,41.7,41.5,41.7,981690.0,31.2198,31.2949,31.1448,31.2949,981690.0
2010-10-08 15:30:00,41.6,41.8,41.6,41.8,2621050.0,31.2198,31.3699,31.2198,31.3699,2621050.0
2010-10-11 09:30:00,42.1,42.1,41.2,41.5,9723740.0,31.595,31.595,30.9196,31.1448,9723740.0
2010-10-11 10:00:00,41.4,41.7,41.4,41.6,5625090.0,31.0697,31.2949,31.0697,31.2198,5625090.0
2010-10-11 10:30:00,41.6,41.6,41.4,41.4,2619380.0,31.2198,31.2198,31.0697,31.0697,2619380.0
2010-10-11 11:00:00,41.5,41.6,41.4,41.6,3080770.0,31.1448,31.2198,31.0697,31.2198,3080770.0
2010-10-11 11:30:00,41.6,41.9,41.5,41.9,2748080.0,31.2198,31.445,31.1448,31.445,2748080.0
2010-10-11 12:00:00,41.8,41.9,41.8,41.8,712750.0,31.3699,31.445,31.3699,31.3699,712750.0
2010-10-11 12:30:00,41.8,42.0,41.8,41.9,2003620.0,31.3699,31.52,31.3699,31.445,2003620.0
2010-10-11 13:00:00,42.0,42.0,41.9,41.9,1033080.0,31.52,31.52,31.445,31.445,1033080.0
2010-10-11 13:30:00,41.9,42.0,41.8,41.8,1557630.0,31.445,31.52,31.3699,31.3699,1557630.0
2010-10-11 14:00:00,41.8,41.9,41.6,41.7,1515260.0,31.3699,31.445,31.2198,31.2949,1515260.0
2010-10-11 14:30:00,41.6,41.9,41.6,41.8,2416670.0,31.2198,31.445,31.2198,31.3699,2416670.0
2010-10-11 15:00:00,41.8,41.8,41.6,41.6,2807490.0,31.3699,31.3699,31.2198,31.2198,2807490.0
2010-10-11 15:30:00,41.6,41.8,41.6,41.8,5211560.0,31.2198,31.3699,31.2198,31.3699,5211560.0
2010-10-12 09:30:00,41.5,41.8,41.3,41.8,6119650.0,31.1448,31.3699,30.9947,31.3699,6119650.0
2010-10-12 10:00:00,41.8,41.8,41.7,41.7,2224160.0,31.3699,31.3699,31.2949,31.2949,2224160.0
2010-10-12 10:30:00,41.7,41.9,41.6,41.8,3786520.0,31.2949,31.445,31.2198,31.3699,3786520.0
2010-10-12 11:00:00,41.8,41.9,41.8,41.9,1016470.0,31.3699,31.445,31.3699,31.445,1016470.0
2010-10-12 11:30:00,41.9,42.0,41.8,42.0,1804220.0,31.445,31.52,31.3699,31.52,1804220.0
2010-10-12 12:00:00,42.0,42.0,41.8,42.0,2475560.0,31.52,31.52,31.3699,31.52,2475560.0
2010-10-12 12:30:00,42.0,42.0,41.8,41.8,1652370.0,31.52,31.52,31.3699,31.3699,1652370.0
2010-10-12 13:00:00,41.8,42.0,41.8,41.9,2517950.0,31.3699,31.52,31.3699,31.445,2517950.0
2010-10-12 13:30:00,41.8,41.9,41.8,41.9,715430.0,31.3699,31.445,31.3699,31.445,715430.0
2010-10-12 14:00:00,41.9,42.0,41.8,41.9,5097680.0,31.445,31.52,31.3699,31.445,5097680.0
2010-10-12 14:30:00,42.0,42.0,41.9,42.0,2938030.0,31.52,31.52,31.445,31.52,2938030.0
2010-10-12 15:00:00,42.0,42.1,41.9,42.0,7571670.0,31.52,31.595,31.445,31.52,7571670.0
2010-10-12 15:30:00,42.0,42.3,42.0,42.3,6842890.0,31.52,31.7451,31.52,31.7451,6842890.0
2010-10-13 09:30:00,42.5,42.8,42.3,42.7,12187820.0,31.8952,32.1204,31.7451,32.0453,12187820.0
2010-10-13 10:00:00,42.7,42.7,42.6,42.7,2990100.0,32.0453,32.0453,31.9703,32.0453,2990100.0
2010-10-13 10:30:00,42.6,42.8,42.6,42.8,4504180.0,31.9703,32.1204,31.9703,32.1204,4504180.0
2010-10-13 11:00:00,42.8,43.0,42.7,42.9,6636510.0,32.1204,32.2705,32.0453,32.1954,6636510.0
2010-10-13 11:30:00,42.9,42.9,42.8,42.8,1849730.0,32.1954,32.1954,32.1204,32.1204,1849730.0
2010-10-13 12:00:00,42.9,42.9,42.7,42.8,3157730.0,32.1954,32.1954,32.0453,32.1204,3157730.0
2010-10-13 12:30:00,42.8,42.9,42.8,42.9,1159810.0,32.1204,32.1954,32.1204,32.1954,1159810.0
2010-10-13 13:00:00,42.8,42.9,42.8,42.8,2003940.0,32.1204,32.1954,32.1204,32.1204,2003940.0
2010-10-13 13:30:00,42.8,42.9,42.8,42.8,8540110.0,32.1204,32.1954,32.1204,32.1204,8540110.0
2010-10-13 14:00:00,42.9,42.9,42.7,42.8,6028790.0,32.1954,32.1954,32.0453,32.1204,6028790.0
2010-10-13 14:30:00,42.8,42.8,42.7,42.7,1830270.0,32.1204,32.1204,32.0453,32.0453,1830270.0
2010-10-13 15:00:00,42.8,42.8,42.1,42.3,12270210.0,32.1204,32.1204,31.595,31.7451,12270210.0
2010-10-13 15:30:00,42.3,42.5,41.8,42.4,15949690.0,31.7451,31.8952,31.3699,31.8202,15949690.0
2010-10-14 09:30:00,41.7,41.7,40.9,41.1,15170130.0,31.2949,31.2949,30.6945,30.8446,15170130.0
2010-10-14 10:00:00,41.1,41.3,41.0,41.1,6047620.0,30.8446,30.9947,30.7695,30.8446,6047620.0
2010-10-14 10:30:00,41.1,41.3,41.1,41.1,4387640.0,30.8446,30.9947,30.8446,30.8446,4387640.0
2010-10-14 11:00:00,41.1,41.2,40.5,40.5,8539000.0,30.8446,30.9196,30.3943,30.3943,8539000.0
2010-10-14 11:30:00,40.6,40.7,40.3,40.5,9639550.0,30.4693,30.5444,30.2442,30.3943,9639550.0
2010-10-14 12:00:00,40.6,40.7,40.1,40.2,6909880.0,30.4693,30.5444,30.0941,30.1691,6909880.0
2010-10-14 12:30:00,40.2,40.5,39.9,40.5,7514060.0,30.1691,30.3943,29.944,30.3943,7514060.0
2010-10-14 13:00:00,40.5,40.5,40.2,40.3,5477630.0,30.3943,30.3943,30.1691,30.2442,5477630.0
2010-10-14 13:30:00,40.4,40.7,40.3,40.6,2965090.0,30.3192,30.5444,30.2442,30.4693,2965090.0
2010-10-14 14:00:00,40.6,40.6,40.1,40.1,5308850.0,30.4693,30.4693,30.0941,30.0941,5308850.0
2010-10-14 14:30:00,40.2,40.6,40.0,40.3,8564500.0,30.1691,30.4693,30.019,30.2442,8564500.0
2010-10-14 15:00:00,40.3,40.5,40.2,40.5,4153480.0,30.2442,30.3943,30.1691,30.3943,4153480.0
2010-10-14 15:30:00,40.5,40.8,40.4,40.7,7406780.0,30.3943,30.6194,30.3192,30.5444,7406780.0
2010-10-15 09:30:00,41.0,41.1,39.7,39.7,20903090.0,30.7695,30.8446,29.7939,29.7939,20903090.0
2010-10-15 10:00:00,39.7,39.8,39.1,39.3,16628260.0,29.7939,29.869,29.3436,29.4937,16628260.0
2010-10-15 10:30:00,39.2,39.8,39.1,39.7,9350980.0,29.4187,29.869,29.3436,29.7939,9350980.0
2010-10-15 11:00:00,39.7,40.0,39.7,40.0,7545760.0,29.7939,30.019,29.7939,30.019,7545760.0
2010-10-15 11:30:00,40.0,40.4,39.9,40.1,6712390.0,30.019,30.3192,29.944,30.0941,6712390.0
2010-10-15 12:00:00,40.0,40.1,39.8,39.9,3992610.0,30.019,30.0941,29.869,29.944,3992610.0
2010-10-15 12:30:00,39.9,40.0,39.5,39.7,3442100.0,29.944,30.019,29.6438,29.7939,3442100.0
2010-10-15 13:00:00,39.7,39.8,39.4,39.5,6390750.0,29.7939,29.869,29.5688,29.6438,6390750.0
2010-10-15 13:30:00,39.4,39.8,39.4,39.7,5427120.0,29.5688,29.869,29.5688,29.7939,5427120.0
2010-10-15 14:00:00,39.7,39.9,39.6,39.7,3472760.0,29.7939,29.944,29.7189,29.7939,3472760.0
2010-10-15 14:30:00,39.8,39.9,39.6,39.8,4130490.0,29.869,29.944,29.7189,29.869,4130490.0
2010-10-15 15:00:00,39.8,39.8,39.5,39.5,4948250.0,29.869,29.869,29.6438,29.6438,4948250.0
2010-10-15 15:30:00,39.6,39.7,39.5,39.6,8056590.0,29.7189,29.7939,29.6438,29.7189,8056590.0
2010-10-18 09:30:00,40.0,40.8,39.7,40.7,15777170.0,30.019,30.6194,29.7939,30.5444,15777170.0
2010-10-18 10:00:00,40.7,41.0,40.7,40.8,6343670.0,30.5444,30.7695,30.5444,30.6194,6343670.0
2010-10-18 10:30:00,40.7,41.0,40.7,41.0,3349330.0,30.5444,30.7695,30.5444,30.7695,3349330.0
2010-10-18 11:00:00,40.9,41.0,40.7,40.9,5234080.0,30.6945,30.7695,30.5444,30.6945,5234080.0
2010-10-18 11:30:00,40.9,41.4,40.9,41.3,10729550.0,30.6945,31.0697,30.6945,30.9947,10729550.0
2010-10-18 12:00:00,41.3,41.5,40.9,41.0,6414640.0,30.9947,31.1448,30.6945,30.7695,6414640.0
2010-10-18 12:30:00,41.0,41.1,40.8,40.9,5545620.0,30.7695,30.8446,30.6194,30.6945,5545620.0
2010-10-18 13:00:00,41.0,41.2,40.9,41.2,1924260.0,30.7695,30.9196,30.6945,30.9196,1924260.0
2010-10-18 13:30:00,41.1,41.3,41.1,41.3,2208140.0,30.8446,30.9947,30.8446,30.9947,2208140.0
2010-10-18 14:00:00,41.3,41.5,41.2,41.5,4011210.0,30.9947,31.1448,30.9196,31.1448,4011210.0
2010-10-18 14:30:00,41.5,42.0,41.4,41.6,7614770.0,31.1448,31.52,31.0697,31.2198,7614770.0
2010-10-18 15:00:00,41.7,41.9,41.6,41.8,7165080.0,31.2949,31.445,31.2198,31.3699,7165080.0
2010-10-18 15:30:00,41.8,41.8,41.5,41.6,7397740.0,31.3699,31.3699,31.1448,31.2198,7397740.0
2010-10-19 09:30:00,41.3,41.7,41.1,41.3,10193490.0,30.9947,31.2949,30.8446,30.9947,10193490.0
2010-10-19 10:00:00,41.3,41.4,41.2,41.4,3061620.0,30.9947,31.0697,30.9196,31.0697,3061620.0
2010-10-19 10:30:00,41.3,41.9,41.3,41.9,6424410.0,30.9947,31.445,30.9947,31.445,6424410.0
2010-10-19 11:00:00,41.8,41.9,41.5,41.6,4198850.0,31.3699,31.445,31.1448,31.2198,4198850.0
2010-10-19 11:30:00,41.6,41.7,41.5,41.6,1813680.0,31.2198,31.2949,31.1448,31.2198,1813680.0
2010-10-19 12:00:00,41.7,41.7,41.5,41.5,1550190.0,31.2949,31.2949,31.1448,31.1448,1550190.0
2010-10-19 12:30:00,41.6,41.6,41.4,41.6,1952560.0,31.2198,31.2198,31.0697,31.2198,1952560.0
2010-10-19 13:00:00,41.6,41.8,41.5,41.5,2544750.0,31.2198,31.3699,31.1448,31.1448,2544750.0
2010-10-19 13:30:00,41.5,41.7,41.3,41.3,3465090.0,31.1448,31.2949,30.9947,30.9947,3465090.0
2010-10-19 14:00:00,41.4,41.4,40.6,40.7,10634020.0,31.0697,31.0697,30.4693,30.5444,10634020.0
2010-10-19 14:30:00,40.8,41.2,40.7,41.0,5091420.0,30.6194,30.9196,30.5444,30.7695,5091420.0
2010-10-19 15:00:00,41.0,41.1,40.4,40.4,6369380.0,30.7695,30.8446,30.3192,30.3192,6369380.0
2010-10-19 15:30:00,40.4,40.7,40.4,40.7,7505620.0,30.3192,30.5444,30.3192,30.5444,7505620.0
2010-10-20 09:30:00,41.0,41.2,40.8,40.9,7327870.0,30.7695,30.9196,30.6194,30.6945,7327870.0
2010-10-20 10:00:00,40.8,41.0,40.3,40.5,6737590.0,30.6194,30.7695,30.2442,30.3943,6737590.0
2010-10-20 10:30:00,40.5,41.1,40.5,40.9,4707390.0,30.3943,30.8446,30.3943,30.6945,4707390.0
2010-10-20 11:00:00,40.9,41.0,40.7,40.8,2657440.0,30.6945,30.7695,30.5444,30.6194,2657440.0
2010-10-20 11:30:00,40.9,40.9,40.7,40.7,1551350.0,30.6945,30.6945,30.5444,30.5444,1551350.0
2010-10-20 12:00:00,40.7,40.9,40.7,40.8,2443840.0,30.5444,30.6945,30.5444,30.6194,2443840.0
2010-10-20 12:30:00,40.9,40.9,40.8,40.9,654580.0,30.6945,30.6945,30.6194,30.6945,654580.0
2010-10-20 13:00:00,40.8,41.0,40.8,40.9,2469560.0,30.6194,30.7695,30.6194,30.6945,2469560.0
2010-10-20 13:30:00,40.9,41.0,40.9,40.9,676000.0,30.6945,30.7695,30.6945,30.6945,676000.0
2010-10-20 14:00:00,41.0,41.2,40.8,41.0,4444720.0,30.7695,30.9196,30.6194,30.7695,4444720.0
2010-10-20 14:30:00,41.0,41.2,40.9,41.0,3106880.0,30.7695,30.9196,30.6945,30.7695,3106880.0
2010-10-20 15:00:00,41.0,41.2,40.9,41.1,3496330.0,30.7695,30.9196,30.6945,30.8446,3496330.0
2010-10-20 15:30:00,41.1,41.2,41.0,41.1,5607890.0,30.8446,30.9196,30.7695,30.8446,5607890.0
2010-10-21 09:30:00,41.3,41.7,41.2,41.6,7414960.0,30.9947,31.2949,30.9196,31.2198,7414960.0
2010-10-21 10:00:00,41.6,41.7,41.4,41.5,4925190.0,31.2198,31.2949,31.0697,31.1448,4925190.0
2010-10-21 10:30:00,41.5,41.5,41.4,41.4,1605000.0,31.1448,31.1448,31.0697,31.0697,1605000.0
2010-10-21 11:00:00,41.4,41.5,41.0,41.0,3835200.0,31.0697,31.1448,30.7695,30.7695,3835200.0
2010-10-21 11:30:00,41.0,41.1,40.7,40.9,5322670.0,30.7695,30.8446,30.5444,30.6945,5322670.0
2010-10-21 12:00:00,40.9,40.9,40.5,40.7,5035060.0,30.6945,30.6945,30.3943,30.5444,5035060.0
2010-10-21 12:30:00,40.7,40.7,40.5,40.6,1696200.0,30.5444,30.5444,30.3943,30.4693,1696200.0
2010-10-21 13:00:00,40.6,40.7,40.5,40.6,2383680.0,30.4693,30.5444,30.3943,30.4693,2383680.0
2010-10-21 13:30:00,40.6,40.6,40.3,40.3,2134020.0,30.4693,30.4693,30.2442,30.2442,2134020.0
2010-10-21 14:00:00,40.4,40.5,40.3,40.5,1507280.0,30.3192,30.3943,30.2442,30.3943,1507280.0
2010-10-21 14:30:00,40.5,40.6,40.4,40.6,1784350.0,30.3943,30.4693,30.3192,30.4693,1784350.0
2010-10-21 15:00:00,40.6,40.7,40.5,40.7,1335950.0,30.4693,30.5444,30.3943,30.5444,1335950.0
2010-10-21 15:30:00,40.7,40.7,40.6,40.7,2420430.0,30.5444,30.5444,30.4693,30.5444,2420430.0
2010-10-22 09:30:00,41.0,41.2,40.9,41.0,6411850.0,30.7695,30.9196,30.6945,30.7695,6411850.0
2010-10-22 10:00:00,41.0,41.2,40.9,41.2,3134740.0,30.7695,30.9196,30.6945,30.9196,3134740.0
2010-10-22 10:30:00,41.2,41.3,41.1,41.3,2859540.0,30.9196,30.9947,30.8446,30.9947,2859540.0
2010-10-22 11:00:00,41.3,41.4,41.2,41.2,3208220.0,30.9947,31.0697,30.9196,30.9196,3208220.0
2010-10-22 11:30:00,41.3,41.3,41.2,41.3,661730.0,30.9947,30.9947,30.9196,30.9947,661730.0
2010-10-22 12:00:00,41.3,41.3,41.2,41.2,718310.0,30.9947,30.9947,30.9196,30.9196,718310.0
2010-10-22 12:30:00,41.3,41.3,41.1,41.1,1988240.0,30.9947,30.9947,30.8446,30.8446,1988240.0
2010-10-22 13:00:00,41.2,41.3,41.0,41.1,1879680.0,30.9196,30.9947,30.7695,30.8446,1879680.0
2010-10-22 13:30:00,41.1,41.2,40.9,41.0,1502260.0,30.8446,30.9196,30.6945,30.7695,1502260.0
2010-10-22 14:00:00,41.0,41.1,40.9,41.0,2324770.0,30.7695,30.8446,30.6945,30.7695,2324770.0
2010-10-22 14:30:00,41.0,41.1,41.0,41.0,737220.0,30.7695,30.8446,30.7695,30.7695,737220.0
2010-10-22 15:00:00,41.1,41.1,41.0,41.1,460500.0,30.8446,30.8446,30.7695,30.8446,460500.0
2010-10-22 15:30:00,41.1,41.1,40.9,41.1,3577800.0,30.8446,30.8446,30.6945,30.8446,3577800.0
2010-10-25 09:30:00,42.2,42.3,41.9,42.2,13311030.0,31.6701,31.7451,31.445,31.6701,13311030.0
2010-10-25 10:00:00,42.2,42.2,42.0,42.2,5295710.0,31.6701,31.6701,31.52,31.6701,5295710.0
2010-10-25 10:30:00,42.2,42.2,41.8,41.9,6278830.0,31.6701,31.6701,31.3699,31.445,6278830.0
2010-10-25 11:00:00,41.8,41.9,41.6,41.8,3371370.0,31.3699,31.445,31.2198,31.3699,3371370.0
2010-10-25 11:30:00,41.8,41.8,41.7,41.8,1480550.0,31.3699,31.3699,31.2949,31.3699,1480550.0
2010-10-25 12:00:00,41.8,41.8,41.7,41.8,784980.0,31.3699,31.3699,31.2949,31.3699,784980.0
2010-10-25 12:30:00,41.8,41.8,41.7,41.7,1161850.0,31.3699,31.3699,31.2949,31.2949,1161850.0
2010-10-25 13:00:00,41.7,41.9,41.7,41.9,1886030.0,31.2949,31.445,31.2949,31.445,1886030.0
2010-10-25 13:30:00,41.9,41.9,41.8,41.9,776620.0,31.445,31.445,31.3699,31.445,776620.0
2010-10-25 14:00:00,41.8,41.9,41.8,41.9,1118990.0,31.3699,31.445,31.3699,31.445,1118990.0
2010-10-25 14:30:00,41.8,41.9,41.4,41.4,6949120.0,31.3699,31.445,31.0697,31.0697,6949120.0
2010-10-25 15:00:00,41.4,42.0,41.4,42.0,8593300.0,31.0697,31.52,31.0697,31.52,8593300.0
2010-10-25 15:30:00,42.0,42.2,41.9,42.0,15815270.0,31.52,31.6701,31.445,31.52,15815270.0
2010-10-26 09:30:00,41.6,42.1,41.5,42.0,6363800.0,31.2198,31.595,31.1448,31.52,6363800.0
2010-10-26 10:00:00,42.0,42.1,41.8,42.0,3523360.0,31.52,31.595,31.3699,31.52,3523360.0
2010-10-26 10:30:00,41.9,42.1,41.9,42.1,2442840.0,31.445,31.595,31.445,31.595,2442840.0
2010-10-26 11:00:00,42.0,42.1,41.9,42.0,6869880.0,31.52,31.595,31.445,31.52,6869880.0
2010-10-26 11:30:00,42.0,42.0,41.9,42.0,951390.0,31.52,31.52,31.445,31.52,951390.0
2010-10-26 12:00:00,42.0,42.1,41.9,42.0,1093560.0,31.52,31.595,31.445,31.52,1093560.0
2010-10-26 12:30:00,42.0,42.1,41.8,41.8,3431600.0,31.52,31.595,31.3699,31.3699,3431600.0
2010-10-26 13:00:00,41.8,41.9,41.8,41.9,869460.0,31.3699,31.445,31.3699,31.445,869460.0
2010-10-26 13:30:00,41.8,41.9,41.8,41.8,1269220.0,31.3699,31.445,31.3699,31.3699,1269220.0
2010-10-26 14:00:00,41.8,41.9,41.7,41.8,1958720.0,31.3699,31.445,31.2949,31.3699,1958720.0
2010-10-26 14:30:00,41.8,41.9,41.6,41.8,3636960.0,31.3699,31.445,31.2198,31.3699,3636960.0
2010-10-26 15:00:00,41.8,41.9,41.8,41.8,1256040.0,31.3699,31.445,31.3699,31.3699,1256040.0
2010-10-26 15:30:00,41.8,41.9,41.7,41.7,5846670.0,31.3699,31.445,31.2949,31.2949,5846670.0
2010-10-27 09:30:00,41.6,41.9,41.6,41.8,4300170.0,31.2198,31.445,31.2198,31.3699,4300170.0
2010-10-27 10:00:00,41.8,41.9,41.5,41.6,3716820.0,31.3699,31.445,31.1448,31.2198,3716820.0
2010-10-27 10:30:00,41.6,41.6,41.5,41.5,1394340.0,31.2198,31.2198,31.1448,31.1448,1394340.0
2010-10-27 11:00:00,41.6,41.6,41.4,41.6,2146450.0,31.2198,31.2198,31.0697,31.2198,2146450.0
2010-10-27 11:30:00,41.6,41.7,41.5,41.6,1599850.0,31.2198,31.2949,31.1448,31.2198,1599850.0
2010-10-27 12:00:00,41.6,41.7,41.5,41.6,595600.0,31.2198,31.2949,31.1448,31.2198,595600.0
2010-10-27 12:30:00,41.5,41.7,41.5,41.6,2386200.0,31.1448,31.2949,31.1448,31.2198,2386200.0
2010-10-27 13:00:00,41.6,41.6,41.5,41.6,1190330.0,31.2198,31.2198,31.1448,31.2198,1190330.0
2010-10-27 13:30:00,41.6,41.7,41.5,41.6,962720.0,31.2198,31.2949,31.1448,31.2198,962720.0
2010-10-27 14:00:00,41.7,41.7,41.6,41.7,667670.0,31.2949,31.2949,31.2198,31.2949,667670.0
2010-10-27 14:30:00,41.6,41.8,41.6,41.8,1595820.0,31.2198,31.3699,31.2198,31.3699,1595820.0
2010-10-27 15:00:00,41.8,41.8,41.6,41.6,1488520.0,31.3699,31.3699,31.2198,31.2198,1488520.0
2010-10-27 15:30:00,41.6,41.7,41.6,41.6,2704550.0,31.2198,31.2949,31.2198,31.2198,2704550.0
2010-10-28 09:30:00,41.9,42.0,41.7,41.8,4803080.0,31.445,31.52,31.2949,31.3699,4803080.0
2010-10-28 10:00:00,41.9,41.9,41.5,41.5,2173580.0,31.445,31.445,31.1448,31.1448,2173580.0
2010-10-28 10:30:00,41.5,41.6,41.5,41.5,1504110.0,31.1448,31.2198,31.1448,31.1448,1504110.0
2010-10-28 11:00:00,41.6,41.7,41.5,41.6,959790.0,31.2198,31.2949,31.1448,31.2198,959790.0
2010-10-28 11:30:00,41.6,41.7,41.6,41.7,1026850.0,31.2198,31.2949,31.2198,31.2949,1026850.0
2010-10-28 12:00:00,41.6,41.7,41.5,41.6,858900.0,31.2198,31.2949,31.1448,31.2198,858900.0
2010-10-28 12:30:00,41.6,41.6,41.5,41.6,1410460.0,31.2198,31.2198,31.1448,31.2198,1410460.0
2010-10-28 13:00:00,41.6,41.7,41.5,41.6,1983040.0,31.2198,31.2949,31.1448,31.2198,1983040.0
2010-10-28 13:30:00,41.6,41.6,41.5,41.6,1165480.0,31.2198,31.2198,31.1448,31.2198,1165480.0
2010-10-28 14:00:00,41.6,41.7,41.5,41.6,1726040.0,31.2198,31.2949,31.1448,31.2198,1726040.0
2010-10-28 14:30:00,41.6,41.7,41.6,41.6,612560.0,31.2198,31.2949,31.2198,31.2198,612560.0
2010-10-28 15:00:00,41.7,41.7,41.5,41.6,1979410.0,31.2949,31.2949,31.1448,31.2198,1979410.0
2010-10-28 15:30:00,41.6,41.7,41.5,41.6,2474130.0,31.2198,31.2949,31.1448,31.2198,2474130.0
2010-10-29 09:30:00,41.6,41.8,41.6,41.7,3761860.0,31.2198,31.3699,31.2198,31.2949,3761860.0
2010-10-29 10:00:00,41.6,41.7,41.5,41.7,1847340.0,31.2198,31.2949,31.1448,31.2949,1847340.0
2010-10-29 10:30:00,41.6,41.7,41.6,41.6,488520.0,31.2198,31.2949,31.2198,31.2198,488520.0
2010-10-29 11:00:00,41.7,41.8,41.6,41.6,1550170.0,31.2949,31.3699,31.2198,31.2198,1550170.0
2010-10-29 11:30:00,41.6,41.7,41.6,41.6,1166800.0,31.2198,31.2949,31.2198,31.2198,1166800.0
2010-10-29 12:00:00,41.6,41.7,41.6,41.6,537870.0,31.2198,31.2949,31.2198,31.2198,537870.0
2010-10-29 12:30:00,41.7,41.7,41.6,41.7,956390.0,31.2949,31.2949,31.2198,31.2949,956390.0
2010-10-29 13:00:00,41.7,41.7,41.6,41.7,384200.0,31.2949,31.2949,31.2198,31.2949,384200.0
2010-10-29 13:30:00,41.7,41.7,41.6,41.7,447170.0,31.2949,31.2949,31.2198,31.2949,447170.0
2010-10-29 14:00:00,41.7,41.7,41.6,41.7,624990.0,31.2949,31.2949,31.2198,31.2949,624990.0
2010-10-29 14:30:00,41.7,41.7,41.6,41.6,822070.0,31.2949,31.2949,31.2198,31.2198,822070.0
2010-10-29 15:00:00,41.6,41.7,41.6,41.7,1046230.0,31.2198,31.2949,31.2198,31.2949,1046230.0
2010-10-29 15:30:00,41.6,41.7,41.6,41.6,2030450.0,31.2198,31.2949,31.2198,31.2198,2030450.0
2010-11-01 09:30:00,41.8,42.0,41.7,41.9,3641860.0,31.3699,31.52,31.2949,31.445,3641860.0
2010-11-01 10:00:00,41.8,42.0,41.8,41.8,2470800.0,31.3699,31.52,31.3699,31.3699,2470800.0
2010-11-01 10:30:00,41.9,42.0,41.8,41.9,1703060.0,31.445,31.52,31.3699,31.445,1703060.0
2010-11-01 11:00:00,41.9,42.0,41.8,41.9,953800.0,31.445,31.52,31.3699,31.445,953800.0
2010-11-01 11:30:00,41.8,41.9,41.8,41.8,778290.0,31.3699,31.445,31.3699,31.3699,778290.0
2010-11-01 12:00:00,41.8,41.9,41.8,41.9,476510.0,31.3699,31.445,31.3699,31.445,476510.0
2010-11-01 12:30:00,41.9,41.9,41.7,41.7,928950.0,31.445,31.445,31.2949,31.2949,928950.0
2010-11-01 13:00:00,41.8,41.8,41.7,41.8,530830.0,31.3699,31.3699,31.2949,31.3699,530830.0
2010-11-01 13:30:00,41.8,41.8,41.7,41.7,520760.0,31.3699,31.3699,31.2949,31.2949,520760.0
2010-11-01 14:00:00,41.7,41.8,41.7,41.8,408550.0,31.2949,31.3699,31.2949,31.3699,408550.0
2010-11-01 14:30:00,41.8,41.8,41.5,41.5,3287980.0,31.3699,31.3699,31.1448,31.1448,3287980.0
2010-11-01 15:00:00,41.6,41.6,41.0,41.4,7180020.0,31.2198,31.2198,30.7695,31.0697,7180020.0
2010-11-01 15:30:00,41.4,41.6,41.2,41.6,4761580.0,31.0697,31.2198,30.9196,31.2198,4761580.0
2010-11-02 09:30:00,41.9,42.0,41.7,41.8,4232260.0,31.445,31.52,31.2949,31.3699,4232260.0
2010-11-02 10:00:00,41.9,41.9,41.7,41.8,1716030.0,31.445,31.445,31.2949,31.3699,1716030.0
2010-11-02 10:30:00,41.8,41.8,41.7,41.8,591540.0,31.3699,31.3699,31.2949,31.3699,591540.0
2010-11-02 11:00:00,41.8,41.8,41.7,41.7,656490.0,31.3699,31.3699,31.2949,31.2949,656490.0
2010-11-02 11:30:00,41.7,41.8,41.7,41.8,595460.0,31.2949,31.3699,31.2949,31.3699,595460.0
2010-11-02 12:00:00,41.8,41.8,41.7,41.8,1333490.0,31.3699,31.3699,31.2949,31.3699,1333490.0
2010-11-02 12:30:00,41.8,41.8,41.7,41.8,925300.0,31.3699,31.3699,31.2949,31.3699,925300.0
2010-11-02 13:00:00,41.7,41.9,41.7,41.8,2120770.0,31.2949,31.445,31.2949,31.3699,2120770.0
2010-11-02 13:30:00,41.8,41.8,41.7,41.7,969130.0,31.3699,31.3699,31.2949,31.2949,969130.0
2010-11-02 14:00:00,41.8,41.8,41.7,41.8,1223340.0,31.3699,31.3699,31.2949,31.3699,1223340.0
2010-11-02 14:30:00,41.8,41.8,41.7,41.8,403160.0,31.3699,31.3699,31.2949,31.3699,403160.0
2010-11-02 15:00:00,41.7,41.8,41.7,41.7,642970.0,31.2949,31.3699,31.2949,31.2949,642970.0
2010-11-02 15:30:00,41.7,41.8,41.5,41.8,4330490.0,31.2949,31.3699,31.1448,31.3699,4330490.0
2010-11-03 09:30:00,41.7,41.8,41.6,41.6,3126280.0,31.2949,31.3699,31.2198,31.2198,3126280.0
2010-11-03 10:00:00,41.7,41.8,41.6,41.8,3276670.0,31.2949,31.3699,31.2198,31.3699,3276670.0
2010-11-03 10:30:00,41.8,41.8,41.7,41.8,1610470.0,31.3699,31.3699,31.2949,31.3699,1610470.0
2010-11-03 11:00:00,41.8,41.8,41.7,41.8,1025980.0,31.3699,31.3699,31.2949,31.3699,1025980.0
2010-11-03 11:30:00,41.7,41.8,41.7,41.7,419490.0,31.2949,31.3699,31.2949,31.2949,419490.0
2010-11-03 12:00:00,41.8,41.8,41.6,41.7,702690.0,31.3699,31.3699,31.2198,31.2949,702690.0
2010-11-03 12:30:00,41.7,41.7,41.6,41.7,1212990.0,31.2949,31.2949,31.2198,31.2949,1212990.0
2010-11-03 13:00:00,41.7,41.8,41.6,41.8,741630.0,31.2949,31.3699,31.2198,31.3699,741630.0
2010-11-03 13:30:00,41.7,41.8,41.7,41.8,810410.0,31.2949,31.3699,31.2949,31.3699,810410.0
2010-11-03 14:00:00,41.8,41.8,41.5,41.6,4262230.0,31.3699,31.3699,31.1448,31.2198,4262230.0
2010-11-03 14:30:00,41.5,41.8,41.5,41.8,4234020.0,31.1448,31.3699,31.1448,31.3699,4234020.0
2010-11-03 15:00:00,41.8,41.9,41.7,41.8,2679120.0,31.3699,31.445,31.2949,31.3699,2679120.0
2010-11-03 15:30:00,41.8,41.9,41.7,41.8,3845340.0,31.3699,31.445,31.2949,31.3699,3845340.0
2010-11-04 09:30:00,42.2,42.3,41.9,42.1,8374640.0,31.6701,31.7451,31.445,31.595,8374640.0
2010-11-04 10:00:00,42.2,42.3,42.1,42.2,4578900.0,31.6701,31.7451,31.595,31.6701,4578900.0
2010-11-04 10:30:00,42.2,42.4,42.2,42.4,3112560.0,31.6701,31.8202,31.6701,31.8202,3112560.0
2010-11-04 11:00:00,42.4,42.4,42.1,42.2,3663700.0,31.8202,31.8202,31.595,31.6701,3663700.0
2010-11-04 11:30:00,42.2,42.3,42.1,42.3,1481320.0,31.6701,31.7451,31.595,31.7451,1481320.0
2010-11-04 12:00:00,42.2,42.4,42.2,42.4,2778670.0,31.6701,31.8202,31.6701,31.8202,2778670.0
2010-11-04 12:30:00,42.4,42.5,42.3,42.4,2717730.0,31.8202,31.8952,31.7451,31.8202,2717730.0
2010-11-04 13:00:00,42.5,42.5,42.4,42.5,972820.0,31.8952,31.8952,31.8202,31.8952,972820.0
2010-11-04 13:30:00,42.4,42.5,42.4,42.5,1707220.0,31.8202,31.8952,31.8202,31.8952,1707220.0
2010-11-04 14:00:00,42.5,42.8,42.4,42.8,6022290.0,31.8952,32.1204,31.8202,32.1204,6022290.0
2010-11-04 14:30:00,42.8,42.9,42.6,42.6,3627260.0,32.1204,32.1954,31.9703,31.9703,3627260.0
2010-11-04 15:00:00,42.6,43.0,42.6,43.0,7517000.0,31.9703,32.2705,31.9703,32.2705,7517000.0
2010-11-04 15:30:00,42.9,43.3,42.9,43.2,13919170.0,32.1954,32.4956,32.1954,32.4206,13919170.0
2010-11-05 09:30:00,43.3,44.5,43.2,44.3,17281800.0,32.4956,33.3962,32.4206,33.2461,17281800.0
2010-11-05 10:00:00,44.4,44.9,44.3,44.7,13758420.0,33.3211,33.6964,33.2461,33.5463,13758420.0
2010-11-05 10:30:00,44.6,44.9,44.5,44.7,8860780.0,33.4712,33.6964,33.3962,33.5463,8860780.0
2010-11-05 11:00:00,44.7,44.7,44.3,44.4,6824760.0,33.5463,33.5463,33.2461,33.3211,6824760.0
2010-11-05 11:30:00,44.5,44.5,44.0,44.1,6438210.0,33.3962,33.3962,33.021,33.096,6438210.0
2010-11-05 12:00:00,44.1,44.5,44.0,44.5,8997210.0,33.096,33.3962,33.021,33.3962,8997210.0
2010-11-05 12:30:00,44.5,44.8,44.4,44.6,4101870.0,33.3962,33.6213,33.3211,33.4712,4101870.0
2010-11-05 13:00:00,44.7,44.9,44.6,44.7,4056840.0,33.5463,33.6964,33.4712,33.5463,4056840.0
2010-11-05 13:30:00,44.6,44.8,44.6,44.7,2639750.0,33.4712,33.6213,33.4712,33.5463,2639750.0
2010-11-05 14:00:00,44.8,44.9,44.5,44.6,5541870.0,33.6213,33.6964,33.3962,33.4712,5541870.0
2010-11-05 14:30:00,44.7,45.0,44.6,44.7,5958550.0,33.5463,33.7714,33.4712,33.5463,5958550.0
2010-11-05 15:00:00,44.7,45.0,44.7,44.9,4444110.0,33.5463,33.7714,33.5463,33.6964,4444110.0
2010-11-05 15:30:00,45.0,45.1,44.8,44.9,11784330.0,33.7714,33.8465,33.6213,33.6964,11784330.0
2010-11-08 09:30:00,45.1,45.2,44.4,44.6,9444960.0,33.8465,33.9215,33.3211,33.4712,9444960.0
2010-11-08 10:00:00,44.6,44.7,44.4,44.7,3703390.0,33.4712,33.5463,33.3211,33.5463,3703390.0
2010-11-08 10:30:00,44.6,44.7,44.4,44.5,2534680.0,33.4712,33.5463,33.3211,33.3962,2534680.0
2010-11-08 11:00:00,44.4,44.5,44.1,44.5,3931190.0,33.3211,33.3962,33.096,33.3962,3931190.0
2010-11-08 11:30:00,44.5,44.6,44.4,44.5,1147080.0,33.3962,33.4712,33.3211,33.3962,1147080.0
2010-11-08 12:00:00,44.5,44.6,44.5,44.6,602620.0,33.3962,33.4712,33.3962,33.4712,602620.0
2010-11-08 12:30:00,44.5,44.6,44.4,44.5,974070.0,33.3962,33.4712,33.3211,33.3962,974070.0
2010-11-08 13:00:00,44.5,44.5,44.3,44.3,1676610.0,33.3962,33.3962,33.2461,33.2461,1676610.0
2010-11-08 13:30:00,44.4,44.4,44.2,44.4,1553080.0,33.3211,33.3211,33.171,33.3211,1553080.0
2010-11-08 14:00:00,44.3,44.7,44.3,44.7,2203770.0,33.2461,33.5463,33.2461,33.5463,2203770.0
2010-11-08 14:30:00,44.7,44.7,44.4,44.6,3153090.0,33.5463,33.5463,33.3211,33.4712,3153090.0
2010-11-08 15:00:00,44.5,44.7,44.5,44.7,1849120.0,33.3962,33.5463,33.3962,33.5463,1849120.0
2010-11-08 15:30:00,44.7,44.7,44.3,44.3,5303290.0,33.5463,33.5463,33.2461,33.2461,5303290.0
2010-11-09 09:30:00,44.7,44.7,44.1,44.4,7375370.0,33.5463,33.5463,33.096,33.3211,7375370.0
2010-11-09 10:00:00,44.4,44.6,44.3,44.5,3582500.0,33.3211,33.4712,33.2461,33.3962,3582500.0
2010-11-09 10:30:00,44.6,44.6,44.1,44.2,4656950.0,33.4712,33.4712,33.096,33.171,4656950.0
2010-11-09 11:00:00,44.3,44.3,44.1,44.3,1749060.0,33.2461,33.2461,33.096,33.2461,1749060.0
2010-11-09 11:30:00,44.3,44.3,44.1,44.1,1398810.0,33.2461,33.2461,33.096,33.096,1398810.0
2010-11-09 12:00:00,44.1,44.2,43.8,43.9,3350120.0,33.096,33.171,32.8709,32.9459,3350120.0
2010-11-09 12:30:00,43.9,44.0,43.6,43.8,4304220.0,32.9459,33.021,32.7208,32.8709,4304220.0
2010-11-09 13:00:00,43.8,44.0,43.7,43.7,2256720.0,32.8709,33.021,32.7958,32.7958,2256720.0
2010-11-09 13:30:00,43.7,43.8,43.4,43.6,3570690.0,32.7958,32.8709,32.5707,32.7208,3570690.0
2010-11-09 14:00:00,43.6,43.6,43.4,43.4,1413930.0,32.7208,32.7208,32.5707,32.5707,1413930.0
2010-11-09 14:30:00,43.4,43.7,43.4,43.7,2415100.0,32.5707,32.7958,32.5707,32.7958,2415100.0
2010-11-09 15:00:00,43.7,43.7,43.4,43.5,4284240.0,32.7958,32.7958,32.5707,32.6457,4284240.0
2010-11-09 15:30:00,43.5,43.6,43.0,43.2,9324200.0,32.6457,32.7208,32.2705,32.4206,9324200.0
2010-11-10 09:30:00,43.3,43.6,43.1,43.3,7400950.0,32.4956,32.7208,32.3455,32.4956,7400950.0
2010-11-10 10:00:00,43.3,43.3,43.1,43.1,3726870.0,32.4956,32.4956,32.3455,32.3455,3726870.0
2010-11-10 10:30:00,43.2,43.5,43.1,43.4,3634420.0,32.4206,32.6457,32.3455,32.5707,3634420.0
2010-11-10 11:00:00,43.4,43.6,43.3,43.6,2175790.0,32.5707,32.7208,32.4956,32.7208,2175790.0
2010-11-10 11:30:00,43.6,43.8,43.5,43.8,2172920.0,32.7208,32.8709,32.6457,32.8709,2172920.0
2010-11-10 12:00:00,43.8,43.8,43.7,43.8,943970.0,32.8709,32.8709,32.7958,32.8709,943970.0
2010-11-10 12:30:00,43.8,44.0,43.7,43.9,2004320.0,32.8709,33.021,32.7958,32.9459,2004320.0
2010-11-10 13:00:00,44.0,44.2,43.6,44.2,5168080.0,33.021,33.171,32.7208,33.171,5168080.0
2010-11-10 13:30:00,44.2,44.3,44.1,44.1,1617680.0,33.171,33.2461,33.096,33.096,1617680.0
2010-11-10 14:00:00,44.1,44.4,44.1,44.3,3802280.0,33.096,33.3211,33.096,33.2461,3802280.0
2010-11-10 14:30:00,44.3,44.3,44.1,44.2,2309470.0,33.2461,33.2461,33.096,33.171,2309470.0
2010-11-10 15:00:00,44.3,44.5,44.1,44.5,3904600.0,33.2461,33.3962,33.096,33.3962,3904600.0
2010-11-10 15:30:00,44.5,44.6,44.1,44.3,8342900.0,33.3962,33.4712,33.096,33.2461,8342900.0
2010-11-11 09:30:00,43.8,43.9,43.6,43.8,4750960.0,32.8709,32.9459,32.7208,32.8709,4750960.0
2010-11-11 10:00:00,43.8,43.8,43.5,43.7,3003100.0,32.8709,32.8709,32.6457,32.7958,3003100.0
2010-11-11 10:30:00,43.7,43.8,43.5,43.6,3395520.0,32.7958,32.8709,32.6457,32.7208,3395520.0
2010-11-11 11:00:00,43.6,43.7,43.6,43.6,2072260.0,32.7208,32.7958,32.7208,32.7208,2072260.0
2010-11-11 11:30:00,43.6,43.8,43.6,43.8,1287300.0,32.7208,32.8709,32.7208,32.8709,1287300.0
2010-11-11 12:00:00,43.7,44.1,43.7,43.8,4746850.0,32.7958,33.096,32.7958,32.8709,4746850.0
2010-11-11 12:30:00,43.8,43.9,43.6,43.7,1481810.0,32.8709,32.9459,32.7208,32.7958,1481810.0
2010-11-11 13:00:00,43.7,43.8,43.6,43.8,907660.0,32.7958,32.8709,32.7208,32.8709,907660.0
2010-11-11 13:30:00,43.8,44.0,43.7,43.9,3269300.0,32.8709,33.021,32.7958,32.9459,3269300.0
2010-11-11 14:00:00,43.9,44.0,43.8,43.8,981890.0,32.9459,33.021,32.8709,32.8709,981890.0
2010-11-11 14:30:00,43.8,44.1,43.8,43.8,2665790.0,32.8709,33.096,32.8709,32.8709,2665790.0
2010-11-11 15:00:00,43.9,44.1,43.8,43.8,3056430.0,32.9459,33.096,32.8709,32.8709,3056430.0
2010-11-11 15:30:00,43.9,43.9,43.6,43.7,4202600.0,32.9459,32.9459,32.7208,32.7958,4202600.0
2010-11-12 09:30:00,43.3,43.9,43.2,43.8,9933770.0,32.4956,32.9459,32.4206,32.8709,9933770.0
2010-11-12 10:00:00,43.8,43.8,43.4,43.4,4777030.0,32.8709,32.8709,32.5707,32.5707,4777030.0
2010-11-12 10:30:00,43.4,43.5,43.2,43.3,3820590.0,32.5707,32.6457,32.4206,32.4956,3820590.0
2010-11-12 11:00:00,43.2,43.4,43.1,43.4,3760400.0,32.4206,32.5707,32.3455,32.5707,3760400.0
2010-11-12 11:30:00,43.4,43.4,43.2,43.2,1219680.0,32.5707,32.5707,32.4206,32.4206,1219680.0
2010-11-12 12:00:00,43.2,43.3,43.0,43.0,1445970.0,32.4206,32.4956,32.2705,32.2705,1445970.0
2010-11-12 12:30:00,43.0,43.2,42.8,42.9,5248630.0,32.2705,32.4206,32.1204,32.1954,5248630.0
2010-11-12 13:00:00,42.9,43.0,42.3,42.8,6578100.0,32.1954,32.2705,31.7451,32.1204,6578100.0
2010-11-12 13:30:00,42.8,42.8,42.6,42.6,1266510.0,32.1204,32.1204,31.9703,31.9703,1266510.0
2010-11-12 14:00:00,42.6,43.0,42.6,42.8,1870630.0,31.9703,32.2705,31.9703,32.1204,1870630.0
2010-11-12 14:30:00,42.8,42.9,42.7,42.8,1751370.0,32.1204,32.1954,32.0453,32.1204,1751370.0
2010-11-12 15:00:00,42.8,42.9,42.7,42.8,1311690.0,32.1204,32.1954,32.0453,32.1204,1311690.0
2010-11-12 15:30:00,42.8,42.8,42.6,42.8,4285380.0,32.1204,32.1204,31.9703,32.1204,4285380.0
2010-11-15 09:30:00,43.3,43.5,43.2,43.2,4260220.0,32.4956,32.6457,32.4206,32.4206,4260220.0
2010-11-15 10:00:00,43.2,43.3,43.0,43.2,2962740.0,32.4206,32.4956,32.2705,32.4206,2962740.0
2010-11-15 10:30:00,43.1,43.4,43.1,43.3,3133420.0,32.3455,32.5707,32.3455,32.4956,3133420.0
2010-11-15 11:00:00,43.3,43.4,43.2,43.4,1681180.0,32.4956,32.5707,32.4206,32.5707,1681180.0
2010-11-15 11:30:00,43.4,43.7,43.3,43.6,3332620.0,32.5707,32.7958,32.4956,32.7208,3332620.0
2010-11-15 12:00:00,43.6,43.7,43.4,43.4,1670130.0,32.7208,32.7958,32.5707,32.5707,1670130.0
2010-11-15 12:30:00,43.4,43.6,43.4,43.4,1435570.0,32.5707,32.7208,32.5707,32.5707,1435570.0
2010-11-15 13:00:00,43.4,43.5,43.4,43.4,319890.0,32.5707,32.6457,32.5707,32.5707,319890.0
2010-11-15 13:30:00,43.5,43.6,43.4,43.6,1106050.0,32.6457,32.7208,32.5707,32.7208,1106050.0
2010-11-15 14:00:00,43.6,43.7,43.5,43.7,2331170.0,32.7208,32.7958,32.6457,32.7958,2331170.0
2010-11-15 14:30:00,43.7,43.7,43.5,43.5,2514210.0,32.7958,32.7958,32.6457,32.6457,2514210.0
2010-11-15 15:00:00,43.5,43.6,43.2,43.4,3510880.0,32.6457,32.7208,32.4206,32.5707,3510880.0
2010-11-15 15:30:00,43.3,43.4,43.0,43.1,4944500.0,32.4956,32.5707,32.2705,32.3455,4944500.0
2010-11-16 09:30:00,42.8,42.9,42.4,42.6,6005110.0,32.1204,32.1954,31.8202,31.9703,6005110.0
2010-11-16 10:00:00,42.6,42.7,42.4,42.6,2626760.0,31.9703,32.0453,31.8202,31.9703,2626760.0
2010-11-16 10:30:00,42.6,42.6,42.2,42.2,4029740.0,31.9703,31.9703,31.6701,31.6701,4029740.0
2010-11-16 11:00:00,42.3,42.3,42.0,42.1,4265280.0,31.7451,31.7451,31.52,31.595,4265280.0
2010-11-16 11:30:00,42.1,42.2,42.0,42.2,3328780.0,31.595,31.6701,31.52,31.6701,3328780.0
2010-11-16 12:00:00,42.2,42.2,42.0,42.2,2198630.0,31.6701,31.6701,31.52,31.6701,2198630.0
2010-11-16 12:30:00,42.2,42.2,42.0,42.2,1590390.0,31.6701,31.6701,31.52,31.6701,1590390.0
2010-11-16 13:00:00,42.2,42.2,42.1,42.2,841960.0,31.6701,31.6701,31.595,31.6701,841960.0
2010-11-16 13:30:00,42.2,42.3,42.1,42.3,964240.0,31.6701,31.7451,31.595,31.7451,964240.0
2010-11-16 14:00:00,42.2,42.4,42.0,42.2,3375370.0,31.6701,31.8202,31.52,31.6701,3375370.0
2010-11-16 14:30:00,42.2,42.2,42.0,42.2,2689410.0,31.6701,31.6701,31.52,31.6701,2689410.0
2010-11-16 15:00:00,42.2,42.2,42.0,42.0,2999750.0,31.6701,31.6701,31.52,31.52,2999750.0
2010-11-16 15:30:00,42.0,42.4,41.9,42.2,11115540.0,31.52,31.8202,31.445,31.6701,11115540.0
2010-11-17 09:30:00,42.3,42.4,41.6,41.8,8480390.0,31.7451,31.8202,31.2198,31.3699,8480390.0
2010-11-17 10:00:00,41.9,42.4,41.8,41.9,5915450.0,31.445,31.8202,31.3699,31.445,5915450.0
2010-11-17 10:30:00,41.9,42.0,41.7,41.7,3258390.0,31.445,31.52,31.2949,31.2949,3258390.0
2010-11-17 11:00:00,41.7,41.9,41.7,41.8,1662950.0,31.2949,31.445,31.2949,31.3699,1662950.0
2010-11-17 11:30:00,41.9,41.9,41.8,41.8,1010250.0,31.445,31.445,31.3699,31.3699,1010250.0
2010-11-17 12:00:00,41.9,41.9,41.8,41.8,516790.0,31.445,31.445,31.3699,31.3699,516790.0
2010-11-17 12:30:00,41.8,41.9,41.8,41.9,325670.0,31.3699,31.445,31.3699,31.445,325670.0
2010-11-17 13:00:00,41.8,41.9,41.7,41.9,1949460.0,31.3699,31.445,31.2949,31.445,1949460.0
2010-11-17 13:30:00,41.8,41.9,41.6,41.7,3206810.0,31.3699,31.445,31.2198,31.2949,3206810.0
2010-11-17 14:00:00,41.7,41.8,41.6,41.8,1241750.0,31.2949,31.3699,31.2198,31.3699,1241750.0
2010-11-17 14:30:00,41.8,41.8,41.7,41.8,797710.0,31.3699,31.3699,31.2949,31.3699,797710.0
2010-11-17 15:00:00,41.8,41.8,41.5,41.6,3785270.0,31.3699,31.3699,31.1448,31.2198,3785270.0
2010-11-17 15:30:00,41.6,41.9,41.5,41.9,3776740.0,31.2198,31.445,31.1448,31.445,3776740.0
2010-11-18 09:30:00,42.6,42.7,42.2,42.6,7722990.0,31.9703,32.0453,31.6701,31.9703,7722990.0
2010-11-18 10:00:00,42.5,43.0,42.5,43.0,6730010.0,31.8952,32.2705,31.8952,32.2705,6730010.0
2010-11-18 10:30:00,43.0,43.3,42.9,42.9,5280410.0,32.2705,32.4956,32.1954,32.1954,5280410.0
2010-11-18 11:00:00,43.0,43.0,42.9,42.9,1831480.0,32.2705,32.2705,32.1954,32.1954,1831480.0
2010-11-18 11:30:00,42.9,43.0,42.7,42.9,3578850.0,32.1954,32.2705,32.0453,32.1954,3578850.0
2010-11-18 12:00:00,42.8,43.1,42.8,43.1,2300940.0,32.1204,32.3455,32.1204,32.3455,2300940.0
2010-11-18 12:30:00,43.1,43.2,43.0,43.0,1982400.0,32.3455,32.4206,32.2705,32.2705,1982400.0
2010-11-18 13:00:00,43.1,43.1,42.9,43.0,708750.0,32.3455,32.3455,32.1954,32.2705,708750.0
2010-11-18 13:30:00,42.9,43.1,42.9,43.0,1710350.0,32.1954,32.3455,32.1954,32.2705,1710350.0
2010-11-18 14:00:00,43.1,43.2,43.0,43.1,2820660.0,32.3455,32.4206,32.2705,32.3455,2820660.0
2010-11-18 14:30:00,43.0,43.2,43.0,43.1,2583750.0,32.2705,32.4206,32.2705,32.3455,2583750.0
2010-11-18 15:00:00,43.1,43.2,43.0,43.0,1845920.0,32.3455,32.4206,32.2705,32.2705,1845920.0
2010-11-18 15:30:00,43.0,43.1,42.9,43.0,5309920.0,32.2705,32.3455,32.1954,32.2705,5309920.0
2010-11-19 09:30:00,42.6,42.7,42.3,42.4,5710290.0,31.9703,32.0453,31.7451,31.8202,5710290.0
2010-11-19 10:00:00,42.4,42.5,42.2,42.4,2606890.0,31.8202,31.8952,31.6701,31.8202,2606890.0
2010-11-19 10:30:00,42.4,42.7,42.3,42.4,2678240.0,31.8202,32.0453,31.7451,31.8202,2678240.0
2010-11-19 11:00:00,42.5,42.5,42.4,42.4,548780.0,31.8952,31.8952,31.8202,31.8202,548780.0
2010-11-19 11:30:00,42.4,42.6,42.4,42.4,2052180.0,31.8202,31.9703,31.8202,31.8202,2052180.0
2010-11-19 12:00:00,42.5,42.5,42.4,42.5,418290.0,31.8952,31.8952,31.8202,31.8952,418290.0
2010-11-19 12:30:00,42.5,42.7,42.4,42.6,1058030.0,31.8952,32.0453,31.8202,31.9703,1058030.0
2010-11-19 13:00:00,42.6,42.7,42.6,42.6,718130.0,31.9703,32.0453,31.9703,31.9703,718130.0
2010-11-19 13:30:00,42.6,42.7,42.6,42.6,330560.0,31.9703,32.0453,31.9703,31.9703,330560.0
2010-11-19 14:00:00,42.6,42.7,42.4,42.4,1303890.0,31.9703,32.0453,31.8202,31.8202,1303890.0
2010-11-19 14:30:00,42.4,42.5,42.4,42.5,598910.0,31.8202,31.8952,31.8202,31.8952,598910.0
2010-11-19 15:00:00,42.5,42.6,42.4,42.4,716500.0,31.8952,31.9703,31.8202,31.8202,716500.0
2010-11-19 15:30:00,42.4,42.7,42.4,42.7,3426350.0,31.8202,32.0453,31.8202,32.0453,3426350.0
2010-11-22 09:30:00,42.4,42.5,42.2,42.3,4221010.0,31.8202,31.8952,31.6701,31.7451,4221010.0
2010-11-22 10:00:00,42.4,42.4,42.1,42.1,2287010.0,31.8202,31.8202,31.595,31.595,2287010.0
2010-11-22 10:30:00,42.2,42.2,41.9,42.0,3411330.0,31.6701,31.6701,31.445,31.52,3411330.0
2010-11-22 11:00:00,42.0,42.0,41.8,41.9,2825520.0,31.52,31.52,31.3699,31.445,2825520.0
2010-11-22 11:30:00,42.0,42.0,41.9,41.9,2195990.0,31.52,31.52,31.445,31.445,2195990.0
2010-11-22 12:00:00,42.0,42.0,41.6,41.7,3082260.0,31.52,31.52,31.2198,31.2949,3082260.0
2010-11-22 12:30:00,41.6,41.8,41.6,41.7,1665360.0,31.2198,31.3699,31.2198,31.2949,1665360.0
2010-11-22 13:00:00,41.7,41.8,41.6,41.7,1104920.0,31.2949,31.3699,31.2198,31.2949,1104920.0
2010-11-22 13:30:00,41.6,41.8,41.6,41.7,1265430.0,31.2198,31.3699,31.2198,31.2949,1265430.0
2010-11-22 14:00:00,41.7,41.9,41.7,41.7,1822940.0,31.2949,31.445,31.2949,31.2949,1822940.0
2010-11-22 14:30:00,41.7,41.8,41.6,41.6,1885440.0,31.2949,31.3699,31.2198,31.2198,1885440.0
2010-11-22 15:00:00,41.6,41.7,41.6,41.6,1072500.0,31.2198,31.2949,31.2198,31.2198,1072500.0
2010-11-22 15:30:00,41.6,42.0,41.6,41.8,5827660.0,31.2198,31.52,31.2198,31.3699,5827660.0
2010-11-23 09:30:00,41.4,41.5,41.1,41.1,8361860.0,31.0697,31.1448,30.8446,30.8446,8361860.0
2010-11-23 10:00:00,41.1,41.2,41.0,41.1,4580120.0,30.8446,30.9196,30.7695,30.8446,4580120.0
2010-11-23 10:30:00,41.1,41.3,41.1,41.2,2253580.0,30.8446,30.9947,30.8446,30.9196,2253580.0
2010-11-23 11:00:00,41.2,41.2,41.1,41.1,1044520.0,30.9196,30.9196,30.8446,30.8446,1044520.0
2010-11-23 11:30:00,41.1,41.2,41.0,41.1,3232630.0,30.8446,30.9196,30.7695,30.8446,3232630.0
2010-11-23 12:00:00,41.1,41.1,41.0,41.1,820880.0,30.8446,30.8446,30.7695,30.8446,820880.0
2010-11-23 12:30:00,41.1,41.2,41.0,41.1,1016020.0,30.8446,30.9196,30.7695,30.8446,1016020.0
2010-11-23 13:00:00,41.1,41.2,41.1,41.1,825550.0,30.8446,30.9196,30.8446,30.8446,825550.0
2010-11-23 13:30:00,41.1,41.2,41.0,41.1,1051810.0,30.8446,30.9196,30.7695,30.8446,1051810.0
2010-11-23 14:00:00,41.1,41.2,41.0,41.1,1874310.0,30.8446,30.9196,30.7695,30.8446,1874310.0
2010-11-23 14:30:00,41.0,41.2,41.0,41.1,2411170.0,30.7695,30.9196,30.7695,30.8446,2411170.0
2010-11-23 15:00:00,41.2,41.2,41.0,41.1,2616490.0,30.9196,30.9196,30.7695,30.8446,2616490.0
2010-11-23 15:30:00,41.1,41.2,41.0,41.0,5237760.0,30.8446,30.9196,30.7695,30.7695,5237760.0
2010-11-24 09:30:00,41.3,41.6,41.1,41.4,6982400.0,30.9947,31.2198,30.8446,31.0697,6982400.0
2010-11-24 10:00:00,41.4,41.8,41.3,41.6,5625860.0,31.0697,31.3699,30.9947,31.2198,5625860.0
2010-11-24 10:30:00,41.6,41.9,41.6,41.6,2877220.0,31.2198,31.445,31.2198,31.2198,2877220.0
2010-11-24 11:00:00,41.6,41.8,41.6,41.8,1089990.0,31.2198,31.3699,31.2198,31.3699,1089990.0
2010-11-24 11:30:00,41.7,41.8,41.6,41.6,974380.0,31.2949,31.3699,31.2198,31.2198,974380.0
2010-11-24 12:00:00,41.6,41.8,41.6,41.7,1566660.0,31.2198,31.3699,31.2198,31.2949,1566660.0
2010-11-24 12:30:00,41.6,41.8,41.6,41.7,772950.0,31.2198,31.3699,31.2198,31.2949,772950.0
2010-11-24 13:00:00,41.8,41.8,41.7,41.8,740120.0,31.3699,31.3699,31.2949,31.3699,740120.0
2010-11-24 13:30:00,41.8,41.8,41.7,41.7,769180.0,31.3699,31.3699,31.2949,31.2949,769180.0
2010-11-24 14:00:00,41.8,41.8,41.6,41.8,1712340.0,31.3699,31.3699,31.2198,31.3699,1712340.0
2010-11-24 14:30:00,41.8,41.8,41.7,41.7,545540.0,31.3699,31.3699,31.2949,31.2949,545540.0
2010-11-24 15:00:00,41.8,41.8,41.6,41.7,1894130.0,31.3699,31.3699,31.2198,31.2949,1894130.0
2010-11-24 15:30:00,41.7,41.8,41.5,41.7,2840280.0,31.2949,31.3699,31.1448,31.2949,2840280.0
2010-11-26 09:30:00,41.4,41.6,41.2,41.6,2768270.0,31.0697,31.2198,30.9196,31.2198,2768270.0
2010-11-26 10:00:00,41.6,41.6,41.2,41.3,2213890.0,31.2198,31.2198,30.9196,30.9947,2213890.0
2010-11-26 10:30:00,41.2,41.3,41.0,41.1,2516340.0,30.9196,30.9947,30.7695,30.8446,2516340.0
2010-11-26 11:00:00,41.1,41.1,41.0,41.0,1074480.0,30.8446,30.8446,30.7695,30.7695,1074480.0
2010-11-26 11:30:00,41.0,41.2,41.0,41.1,1030360.0,30.7695,30.9196,30.7695,30.8446,1030360.0
2010-11-26 12:00:00,41.1,41.3,41.1,41.3,691230.0,30.8446,30.9947,30.8446,30.9947,691230.0
2010-11-26 12:30:00,41.3,41.4,41.2,41.3,2755280.0,30.9947,31.0697,30.9196,30.9947,2755280.0
2010-11-29 09:30:00,41.2,41.6,41.0,41.1,5916000.0,30.9196,31.2198,30.7695,30.8446,5916000.0
2010-11-29 10:00:00,41.1,41.7,41.0,41.4,5480530.0,30.8446,31.2949,30.7695,31.0697,5480530.0
2010-11-29 10:30:00,41.5,41.7,41.4,41.6,3103970.0,31.1448,31.2949,31.0697,31.2198,3103970.0
2010-11-29 11:00:00,41.6,41.7,41.4,41.6,2487530.0,31.2198,31.2949,31.0697,31.2198,2487530.0
2010-11-29 11:30:00,41.6,41.6,41.2,41.3,1802300.0,31.2198,31.2198,30.9196,30.9947,1802300.0
2010-11-29 12:00:00,41.4,41.5,41.3,41.4,1091630.0,31.0697,31.1448,30.9947,31.0697,1091630.0
2010-11-29 12:30:00,41.5,41.6,41.4,41.4,1410880.0,31.1448,31.2198,31.0697,31.0697,1410880.0
2010-11-29 13:00:00,41.4,41.5,41.2,41.3,1260200.0,31.0697,31.1448,30.9196,30.9947,1260200.0
2010-11-29 13:30:00,41.3,41.3,41.2,41.3,470870.0,30.9947,30.9947,30.9196,30.9947,470870.0
2010-11-29 14:00:00,41.3,41.5,41.2,41.4,1073590.0,30.9947,31.1448,30.9196,31.0697,1073590.0
2010-11-29 14:30:00,41.4,41.6,41.4,41.5,1030440.0,31.0697,31.2198,31.0697,31.1448,1030440.0
2010-11-29 15:00:00,41.5,41.6,41.5,41.6,1603870.0,31.1448,31.2198,31.1448,31.2198,1603870.0
2010-11-29 15:30:00,41.6,41.7,41.5,41.6,3619960.0,31.2198,31.2949,31.1448,31.2198,3619960.0
2010-11-30 09:30:00,41.3,41.8,41.1,41.4,7378250.0,30.9947,31.3699,30.8446,31.0697,7378250.0
2010-11-30 10:00:00,41.4,41.7,41.3,41.6,3956040.0,31.0697,31.2949,30.9947,31.2198,3956040.0
2010-11-30 10:30:00,41.6,41.7,41.5,41.6,1824830.0,31.2198,31.2949,31.1448,31.2198,1824830.0
2010-11-30 11:00:00,41.6,41.8,41.5,41.7,2504790.0,31.2198,31.3699,31.1448,31.2949,2504790.0
2010-11-30 11:30:00,41.8,42.0,41.7,42.0,3553580.0,31.3699,31.52,31.2949,31.52,3553580.0
2010-11-30 12:00:00,42.0,42.0,41.8,42.0,1799100.0,31.52,31.52,31.3699,31.52,1799100.0
2010-11-30 12:30:00,41.9,42.1,41.9,42.1,1638850.0,31.445,31.595,31.445,31.595,1638850.0
2010-11-30 13:00:00,42.1,42.3,42.0,42.2,2935020.0,31.595,31.7451,31.52,31.6701,2935020.0
2010-11-30 13:30:00,42.2,42.3,42.1,42.2,1905210.0,31.6701,31.7451,31.595,31.6701,1905210.0
2010-11-30 14:00:00,42.2,42.3,41.9,42.0,2448070.0,31.6701,31.7451,31.445,31.52,2448070.0
2010-11-30 14:30:00,41.9,42.2,41.9,42.2,2295720.0,31.445,31.6701,31.445,31.6701,2295720.0
2010-11-30 15:00:00,42.2,42.4,42.0,42.0,3639810.0,31.6701,31.8202,31.52,31.52,3639810.0
2010-11-30 15:30:00,42.0,42.2,41.9,41.9,7084770.0,31.52,31.6701,31.445,31.445,7084770.0
2010-12-01 09:30:00,42.8,43.0,42.7,42.8,8639870.0,32.1204,32.2705,32.0453,32.1204,8639870.0
2010-12-01 10:00:00,42.8,42.9,42.6,42.8,5867490.0,32.1204,32.1954,31.9703,32.1204,5867490.0
2010-12-01 10:30:00,42.8,43.0,42.8,43.0,4139270.0,32.1204,32.2705,32.1204,32.2705,4139270.0
2010-12-01 11:00:00,43.0,43.0,42.9,42.9,1977580.0,32.2705,32.2705,32.1954,32.1954,1977580.0
2010-12-01 11:30:00,43.0,43.0,42.9,42.9,2349450.0,32.2705,32.2705,32.1954,32.1954,2349450.0
2010-12-01 12:00:00,43.0,43.1,42.8,42.8,5067890.0,32.2705,32.3455,32.1204,32.1204,5067890.0
2010-12-01 12:30:00,42.8,42.9,42.8,42.8,1252530.0,32.1204,32.1954,32.1204,32.1204,1252530.0
2010-12-01 13:00:00,42.8,43.0,42.8,42.8,2599310.0,32.1204,32.2705,32.1204,32.1204,2599310.0
2010-12-01 13:30:00,42.8,43.0,42.8,42.9,1415910.0,32.1204,32.2705,32.1204,32.1954,1415910.0
2010-12-01 14:00:00,43.0,43.0,42.9,42.9,733840.0,32.2705,32.2705,32.1954,32.1954,733840.0
2010-12-01 14:30:00,43.0,43.1,42.9,43.0,2837210.0,32.2705,32.3455,32.1954,32.2705,2837210.0
2010-12-01 15:00:00,43.1,43.1,42.9,43.1,2673860.0,32.3455,32.3455,32.1954,32.3455,2673860.0
2010-12-01 15:30:00,43.0,43.1,42.9,42.9,4460410.0,32.2705,32.3455,32.1954,32.1954,4460410.0
2010-12-02 09:30:00,43.2,43.6,43.2,43.5,6067210.0,32.4206,32.7208,32.4206,32.6457,6067210.0
2010-12-02 10:00:00,43.5,44.0,43.4,43.9,6480060.0,32.6457,33.021,32.5707,32.9459,6480060.0
2010-12-02 10:30:00,44.0,44.1,43.9,44.1,5902640.0,33.021,33.096,32.9459,33.096,5902640.0
2010-12-02 11:00:00,44.0,44.3,43.7,44.3,4701040.0,33.021,33.2461,32.7958,33.2461,4701040.0
2010-12-02 11:30:00,44.3,44.5,44.2,44.5,4696020.0,33.2461,33.3962,33.171,33.3962,4696020.0
2010-12-02 12:00:00,44.5,44.5,44.2,44.3,3151220.0,33.3962,33.3962,33.171,33.2461,3151220.0
2010-12-02 12:30:00,44.3,44.3,44.1,44.1,1685560.0,33.2461,33.2461,33.096,33.096,1685560.0
2010-12-02 13:00:00,44.1,44.2,44.1,44.2,1096590.0,33.096,33.171,33.096,33.171,1096590.0
2010-12-02 13:30:00,44.2,44.3,44.1,44.3,1299680.0,33.171,33.2461,33.096,33.2461,1299680.0
2010-12-02 14:00:00,44.3,44.4,44.2,44.4,1895900.0,33.2461,33.3211,33.171,33.3211,1895900.0
2010-12-02 14:30:00,44.3,44.5,44.3,44.4,2532230.0,33.2461,33.3962,33.2461,33.3211,2532230.0
2010-12-02 15:00:00,44.5,44.5,44.2,44.3,3492850.0,33.3962,33.3962,33.171,33.2461,3492850.0
2010-12-02 15:30:00,44.3,44.3,44.0,44.1,5307860.0,33.2461,33.2461,33.021,33.096,5307860.0
2010-12-03 09:30:00,43.8,44.0,43.7,43.8,5149310.0,32.8709,33.021,32.7958,32.8709,5149310.0
2010-12-03 10:00:00,43.9,44.0,43.5,43.6,5418580.0,32.9459,33.021,32.6457,32.7208,5418580.0
2010-12-03 10:30:00,43.6,44.1,43.5,43.9,2815310.0,32.7208,33.096,32.6457,32.9459,2815310.0
2010-12-03 11:00:00,43.9,44.0,43.8,43.9,1506740.0,32.9459,33.021,32.8709,32.9459,1506740.0
2010-12-03 11:30:00,43.9,44.0,43.8,43.8,1252420.0,32.9459,33.021,32.8709,32.8709,1252420.0
2010-12-03 12:00:00,43.9,43.9,43.8,43.8,958660.0,32.9459,32.9459,32.8709,32.8709,958660.0
2010-12-03 12:30:00,43.9,43.9,43.8,43.9,811300.0,32.9459,32.9459,32.8709,32.9459,811300.0
2010-12-03 13:00:00,43.9,43.9,43.8,43.9,1423660.0,32.9459,32.9459,32.8709,32.9459,1423660.0
2010-12-03 13:30:00,43.8,44.0,43.8,43.9,872860.0,32.8709,33.021,32.8709,32.9459,872860.0
2010-12-03 14:00:00,43.9,44.1,43.9,44.0,2104400.0,32.9459,33.096,32.9459,33.021,2104400.0
2010-12-03 14:30:00,44.1,44.2,44.0,44.2,1322690.0,33.096,33.171,33.021,33.171,1322690.0
2010-12-03 15:00:00,44.2,44.4,44.1,44.3,1961650.0,33.171,33.3211,33.096,33.2461,1961650.0
2010-12-03 15:30:00,44.4,44.6,44.3,44.5,6724280.0,33.3211,33.4712,33.2461,33.3962,6724280.0
2010-12-06 09:30:00,44.5,45.0,44.3,44.6,10475950.0,33.3962,33.7714,33.2461,33.4712,10475950.0
2010-12-06 10:00:00,44.5,44.6,44.3,44.5,3466120.0,33.3962,33.4712,33.2461,33.3962,3466120.0
2010-12-06 10:30:00,44.5,44.6,44.4,44.4,1177400.0,33.3962,33.4712,33.3211,33.3211,1177400.0
2010-12-06 11:00:00,44.4,44.5,44.3,44.4,1245670.0,33.3211,33.3962,33.2461,33.3211,1245670.0
2010-12-06 11:30:00,44.3,44.5,44.3,44.3,1974850.0,33.2461,33.3962,33.2461,33.2461,1974850.0
2010-12-06 12:00:00,44.4,44.4,44.3,44.4,548960.0,33.3211,33.3211,33.2461,33.3211,548960.0
2010-12-06 12:30:00,44.3,44.5,44.3,44.3,1254790.0,33.2461,33.3962,33.2461,33.2461,1254790.0
2010-12-06 13:00:00,44.3,44.4,44.3,44.3,656040.0,33.2461,33.3211,33.2461,33.2461,656040.0
2010-12-06 13:30:00,44.4,44.5,44.3,44.5,1613760.0,33.3211,33.3962,33.2461,33.3962,1613760.0
2010-12-06 14:00:00,44.4,44.5,44.4,44.5,809720.0,33.3211,33.3962,33.3211,33.3962,809720.0
2010-12-06 14:30:00,44.5,44.5,44.4,44.5,1147640.0,33.3962,33.3962,33.3211,33.3962,1147640.0
2010-12-06 15:00:00,44.5,44.6,44.4,44.5,1898480.0,33.3962,33.4712,33.3211,33.3962,1898480.0
2010-12-06 15:30:00,44.5,44.6,44.3,44.5,5604430.0,33.3962,33.4712,33.2461,33.3962,5604430.0
2010-12-07 09:30:00,45.5,46.0,45.5,45.7,41623580.0,34.1467,34.5219,34.1467,34.2968,41623580.0
2010-12-07 10:00:00,45.7,45.9,45.4,45.8,25691620.0,34.2968,34.4469,34.0716,34.3718,25691620.0
2010-12-07 10:30:00,45.7,46.0,45.7,45.9,17962420.0,34.2968,34.5219,34.2968,34.4469,17962420.0
2010-12-07 11:00:00,46.0,46.5,45.9,46.1,18788390.0,34.5219,34.8971,34.4469,34.597,18788390.0
2010-12-07 11:30:00,46.2,46.4,46.0,46.4,9816330.0,34.672,34.8221,34.5219,34.8221,9816330.0
2010-12-07 12:00:00,46.4,46.5,45.8,45.9,23285870.0,34.8221,34.8971,34.3718,34.4469,23285870.0
2010-12-07 12:30:00,45.9,46.2,45.7,46.1,9552590.0,34.4469,34.672,34.2968,34.597,9552590.0
2010-12-07 13:00:00,46.1,46.3,46.0,46.2,7947770.0,34.597,34.747,34.5219,34.672,7947770.0
2010-12-07 13:30:00,46.2,46.4,46.1,46.2,5803730.0,34.672,34.8221,34.597,34.672,5803730.0
2010-12-07 14:00:00,46.3,46.4,46.2,46.3,5431170.0,34.747,34.8221,34.672,34.747,5431170.0
2010-12-07 14:30:00,46.3,46.5,46.2,46.2,8703450.0,34.747,34.8971,34.672,34.672,8703450.0
2010-12-07 15:00:00,46.2,46.3,45.9,46.1,16295870.0,34.672,34.747,34.4469,34.597,16295870.0
2010-12-07 15:30:00,46.1,46.4,45.9,46.2,27421380.0,34.597,34.8221,34.4469,34.672,27421380.0
2010-12-08 09:30:00,46.1,46.4,45.8,46.0,16558370.0,34.597,34.8221,34.3718,34.5219,16558370.0
2010-12-08 10:00:00,46.0,46.0,45.6,45.7,8685570.0,34.5219,34.5219,34.2217,34.2968,8685570.0
2010-12-08 10:30:00,45.7,45.8,45.5,45.8,7895360.0,34.2968,34.3718,34.1467,34.3718,7895360.0
2010-12-08 11:00:00,45.8,45.9,45.7,45.9,3460750.0,34.3718,34.4469,34.2968,34.4469,3460750.0
2010-12-08 11:30:00,45.9,46.0,45.8,45.9,4343150.0,34.4469,34.5219,34.3718,34.4469,4343150.0
2010-12-08 12:00:00,45.9,46.1,45.8,45.9,7213330.0,34.4469,34.597,34.3718,34.4469,7213330.0
2010-12-08 12:30:00,45.9,46.0,45.9,45.9,2841110.0,34.4469,34.5219,34.4469,34.4469,2841110.0
2010-12-08 13:00:00,45.9,46.1,45.9,46.1,1933130.0,34.4469,34.597,34.4469,34.597,1933130.0
2010-12-08 13:30:00,46.1,46.2,46.0,46.1,4442550.0,34.597,34.672,34.5219,34.597,4442550.0
2010-12-08 14:00:00,46.1,46.2,46.1,46.2,1548060.0,34.597,34.672,34.597,34.672,1548060.0
2010-12-08 14:30:00,46.2,46.4,46.1,46.3,4733520.0,34.672,34.8221,34.597,34.747,4733520.0
2010-12-08 15:00:00,46.3,46.3,46.0,46.1,3634760.0,34.747,34.747,34.5219,34.597,3634760.0
2010-12-08 15:30:00,46.2,46.4,46.1,46.4,8764520.0,34.672,34.8221,34.597,34.8221,8764520.0
2010-12-09 09:30:00,46.8,47.1,46.7,46.8,23866740.0,35.1223,35.3474,35.0472,35.1223,23866740.0
2010-12-09 10:00:00,46.8,47.0,46.5,46.6,8937820.0,35.1223,35.2724,34.8971,34.9722,8937820.0
2010-12-09 10:30:00,46.6,46.7,46.5,46.7,4488450.0,34.9722,35.0472,34.8971,35.0472,4488450.0
2010-12-09 11:00:00,46.6,46.7,46.5,46.7,4398410.0,34.9722,35.0472,34.8971,35.0472,4398410.0
2010-12-09 11:30:00,46.6,46.7,46.4,46.6,4416120.0,34.9722,35.0472,34.8221,34.9722,4416120.0
2010-12-09 12:00:00,46.6,46.6,46.4,46.6,2433360.0,34.9722,34.9722,34.8221,34.9722,2433360.0
2010-12-09 12:30:00,46.6,46.7,46.5,46.7,1304960.0,34.9722,35.0472,34.8971,35.0472,1304960.0
2010-12-09 13:00:00,46.7,46.8,46.6,46.7,2107300.0,35.0472,35.1223,34.9722,35.0472,2107300.0
2010-12-09 13:30:00,46.8,46.8,46.6,46.7,1568080.0,35.1223,35.1223,34.9722,35.0472,1568080.0
2010-12-09 14:00:00,46.7,46.8,46.6,46.8,3707830.0,35.0472,35.1223,34.9722,35.1223,3707830.0
2010-12-09 14:30:00,46.8,46.9,46.7,46.9,1978830.0,35.1223,35.1973,35.0472,35.1973,1978830.0
2010-12-09 15:00:00,46.9,47.0,46.8,47.0,3319770.0,35.1973,35.2724,35.1223,35.2724,3319770.0
2010-12-09 15:30:00,47.0,47.0,46.8,46.9,6206140.0,35.2724,35.2724,35.1223,35.1973,6206140.0
2010-12-10 09:30:00,47.0,47.4,46.8,46.9,11556390.0,35.2724,35.5726,35.1223,35.1973,11556390.0
2010-12-10 10:00:00,46.8,47.0,46.6,47.0,5765660.0,35.1223,35.2724,34.9722,35.2724,5765660.0
2010-12-10 10:30:00,47.0,47.3,46.9,47.1,7847870.0,35.2724,35.4975,35.1973,35.3474,7847870.0
2010-12-10 11:00:00,47.1,47.2,46.9,47.2,3403600.0,35.3474,35.4225,35.1973,35.4225,3403600.0
2010-12-10 11:30:00,47.2,47.4,47.1,47.4,3732010.0,35.4225,35.5726,35.3474,35.5726,3732010.0
2010-12-10 12:00:00,47.4,47.4,47.2,47.4,4683010.0,35.5726,35.5726,35.4225,35.5726,4683010.0
2010-12-10 12:30:00,47.4,47.5,47.3,47.4,3091630.0,35.5726,35.6476,35.4975,35.5726,3091630.0
2010-12-10 13:00:00,47.4,47.5,47.4,47.4,2242510.0,35.5726,35.6476,35.5726,35.5726,2242510.0
2010-12-10 13:30:00,47.4,47.5,47.4,47.4,2097690.0,35.5726,35.6476,35.5726,35.5726,2097690.0
2010-12-10 14:00:00,47.4,47.6,47.4,47.5,5806160.0,35.5726,35.7227,35.5726,35.6476,5806160.0
2010-12-10 14:30:00,47.5,47.5,47.2,47.4,5492650.0,35.6476,35.6476,35.4225,35.5726,5492650.0
2010-12-10 15:00:00,47.5,47.5,47.1,47.5,6137790.0,35.6476,35.6476,35.3474,35.6476,6137790.0
2010-12-10 15:30:00,47.5,47.7,47.4,47.6,9425180.0,35.6476,35.7977,35.5726,35.7227,9425180.0
2010-12-13 09:30:00,48.0,48.2,47.6,47.6,14762400.0,36.0229,36.173,35.7227,35.7227,14762400.0
2010-12-13 10:00:00,47.6,48.0,47.6,48.0,6248670.0,35.7227,36.0229,35.7227,36.0229,6248670.0
2010-12-13 10:30:00,48.0,48.4,47.9,48.4,5790050.0,36.0229,36.323,35.9478,36.323,5790050.0
2010-12-13 11:00:00,48.4,48.4,48.2,48.3,5446000.0,36.323,36.323,36.173,36.248,5446000.0
2010-12-13 11:30:00,48.4,48.5,48.3,48.4,4496040.0,36.323,36.3981,36.248,36.323,4496040.0
2010-12-13 12:00:00,48.4,48.4,48.2,48.4,3060300.0,36.323,36.323,36.173,36.323,3060300.0
2010-12-13 12:30:00,48.4,48.4,48.3,48.4,1489650.0,36.323,36.323,36.248,36.323,1489650.0
2010-12-13 13:00:00,48.4,48.4,48.2,48.3,2342590.0,36.323,36.323,36.173,36.248,2342590.0
2010-12-13 13:30:00,48.3,48.5,48.2,48.4,2846480.0,36.248,36.3981,36.173,36.323,2846480.0
2010-12-13 14:00:00,48.4,48.5,48.4,48.4,1991840.0,36.323,36.3981,36.323,36.323,1991840.0
2010-12-13 14:30:00,48.4,48.5,48.3,48.4,2871320.0,36.323,36.3981,36.248,36.323,2871320.0
2010-12-13 15:00:00,48.4,48.4,48.2,48.2,3412610.0,36.323,36.323,36.173,36.173,3412610.0
2010-12-13 15:30:00,48.3,48.3,47.9,48.0,9713330.0,36.248,36.248,35.9478,36.0229,9713330.0
2010-12-14 09:30:00,48.0,48.1,47.6,47.7,7714360.0,36.0229,36.0979,35.7227,35.7977,7714360.0
2010-12-14 10:00:00,47.7,47.9,47.6,47.8,5323080.0,35.7977,35.9478,35.7227,35.8728,5323080.0
2010-12-14 10:30:00,47.7,47.8,47.2,47.2,5647680.0,35.7977,35.8728,35.4225,35.4225,5647680.0
2010-12-14 11:00:00,47.2,47.5,47.0,47.4,7606770.0,35.4225,35.6476,35.2724,35.5726,7606770.0
2010-12-14 11:30:00,47.4,47.5,47.3,47.4,2914520.0,35.5726,35.6476,35.4975,35.5726,2914520.0
2010-12-14 12:00:00,47.4,47.5,47.3,47.4,1742690.0,35.5726,35.6476,35.4975,35.5726,1742690.0
2010-12-14 12:30:00,47.4,47.5,47.4,47.4,1593450.0,35.5726,35.6476,35.5726,35.5726,1593450.0
2010-12-14 13:00:00,47.5,47.5,47.3,47.3,1362730.0,35.6476,35.6476,35.4975,35.4975,1362730.0
2010-12-14 13:30:00,47.4,47.5,47.3,47.5,940870.0,35.5726,35.6476,35.4975,35.6476,940870.0
2010-12-14 14:00:00,47.4,47.6,47.3,47.5,3917470.0,35.5726,35.7227,35.4975,35.6476,3917470.0
2010-12-14 14:30:00,47.5,47.5,47.2,47.4,4247800.0,35.6476,35.6476,35.4225,35.5726,4247800.0
2010-12-14 15:00:00,47.4,47.4,47.0,47.2,4417340.0,35.5726,35.5726,35.2724,35.4225,4417340.0
2010-12-14 15:30:00,47.2,47.2,46.6,46.9,8741510.0,35.4225,35.4225,34.9722,35.1973,8741510.0
2010-12-15 09:30:00,46.6,46.8,46.3,46.6,10247870.0,34.9722,35.1223,34.747,34.9722,10247870.0
2010-12-15 10:00:00,46.6,46.8,46.5,46.6,5163040.0,34.9722,35.1223,34.8971,34.9722,5163040.0
2010-12-15 10:30:00,46.6,46.7,46.4,46.4,3110770.0,34.9722,35.0472,34.8221,34.8221,3110770.0
2010-12-15 11:00:00,46.5,46.5,46.2,46.3,4580800.0,34.8971,34.8971,34.672,34.747,4580800.0
2010-12-15 11:30:00,46.3,46.4,46.2,46.3,3973360.0,34.747,34.8221,34.672,34.747,3973360.0
2010-12-15 12:00:00,46.3,46.3,46.1,46.2,2268020.0,34.747,34.747,34.597,34.672,2268020.0
2010-12-15 12:30:00,46.1,46.2,45.4,45.6,11578870.0,34.597,34.672,34.0716,34.2217,11578870.0
2010-12-15 13:00:00,45.7,46.0,45.6,46.0,4229450.0,34.2968,34.5219,34.2217,34.5219,4229450.0
2010-12-15 13:30:00,45.9,46.1,45.9,45.9,2596200.0,34.4469,34.597,34.4469,34.4469,2596200.0
2010-12-15 14:00:00,45.9,46.3,45.9,46.1,4867810.0,34.4469,34.747,34.4469,34.597,4867810.0
2010-12-15 14:30:00,46.1,46.1,45.7,45.7,4082250.0,34.597,34.597,34.2968,34.2968,4082250.0
2010-12-15 15:00:00,45.7,46.2,45.7,46.1,5292370.0,34.2968,34.672,34.2968,34.597,5292370.0
2010-12-15 15:30:00,46.1,46.7,45.9,45.9,6719110.0,34.597,35.0472,34.4469,34.4469,6719110.0
2010-12-16 09:30:00,46.1,46.5,46.0,46.0,10738840.0,34.597,34.8971,34.5219,34.5219,10738840.0
2010-12-16 10:00:00,46.0,46.3,45.6,45.6,8419880.0,34.5219,34.747,34.2217,34.2217,8419880.0
2010-12-16 10:30:00,45.7,45.8,45.4,45.5,8695830.0,34.2968,34.3718,34.0716,34.1467,8695830.0
2010-12-16 11:00:00,45.5,45.9,45.4,45.7,4547700.0,34.1467,34.4469,34.0716,34.2968,4547700.0
2010-12-16 11:30:00,45.7,46.1,45.5,46.1,4133550.0,34.2968,34.597,34.1467,34.597,4133550.0
2010-12-16 12:00:00,46.1,46.1,45.9,46.1,4136600.0,34.597,34.597,34.4469,34.597,4136600.0
2010-12-16 12:30:00,46.0,46.2,45.9,46.0,2991270.0,34.5219,34.672,34.4469,34.5219,2991270.0
2010-12-16 13:00:00,46.1,46.2,46.0,46.1,1922280.0,34.597,34.672,34.5219,34.597,1922280.0
2010-12-16 13:30:00,46.1,46.2,46.0,46.1,1823500.0,34.597,34.672,34.5219,34.597,1823500.0
2010-12-16 14:00:00,46.1,46.1,45.8,45.9,3212010.0,34.597,34.597,34.3718,34.4469,3212010.0
2010-12-16 14:30:00,45.9,46.0,45.7,45.8,3009720.0,34.4469,34.5219,34.2968,34.3718,3009720.0
2010-12-16 15:00:00,45.8,45.9,45.5,45.7,4346520.0,34.3718,34.4469,34.1467,34.2968,4346520.0
2010-12-16 15:30:00,45.7,45.9,45.6,45.9,4581190.0,34.2968,34.4469,34.2217,34.4469,4581190.0
2010-12-17 09:30:00,45.9,46.4,45.7,46.1,9879620.0,34.4469,34.8221,34.2968,34.597,9879620.0
2010-12-17 10:00:00,46.1,46.4,46.0,46.4,3151190.0,34.597,34.8221,34.5219,34.8221,3151190.0
2010-12-17 10:30:00,46.4,46.5,46.2,46.4,3802910.0,34.8221,34.8971,34.672,34.8221,3802910.0
2010-12-17 11:00:00,46.4,46.7,46.3,46.6,6789780.0,34.8221,35.0472,34.747,34.9722,6789780.0
2010-12-17 11:30:00,46.6,46.9,46.5,46.6,6484040.0,34.9722,35.1973,34.8971,34.9722,6484040.0
2010-12-17 12:00:00,46.5,46.6,46.3,46.4,2535640.0,34.8971,34.9722,34.747,34.8221,2535640.0
2010-12-17 12:30:00,46.4,46.6,46.3,46.5,1751520.0,34.8221,34.9722,34.747,34.8971,1751520.0
2010-12-17 13:00:00,46.5,46.9,46.4,46.9,3615410.0,34.8971,35.1973,34.8221,35.1973,3615410.0
2010-12-17 13:30:00,46.8,46.9,46.5,46.6,3537900.0,35.1223,35.1973,34.8971,34.9722,3537900.0
2010-12-17 14:00:00,46.6,46.8,46.4,46.8,4118640.0,34.9722,35.1223,34.8221,35.1223,4118640.0
2010-12-17 14:30:00,46.8,46.9,46.5,46.7,2622500.0,35.1223,35.1973,34.8971,35.0472,2622500.0
2010-12-17 15:00:00,46.7,46.8,46.6,46.7,2128210.0,35.0472,35.1223,34.9722,35.0472,2128210.0
2010-12-17 15:30:00,46.7,46.9,46.5,46.9,7489740.0,35.0472,35.1973,34.8971,35.1973,7489740.0
2010-12-20 09:30:00,47.3,47.4,46.9,47.1,7974430.0,35.4975,35.5726,35.1973,35.3474,7974430.0
2010-12-20 10:00:00,47.0,47.1,46.7,47.0,5234150.0,35.2724,35.3474,35.0472,35.2724,5234150.0
2010-12-20 10:30:00,47.0,47.2,46.7,46.8,4070210.0,35.2724,35.4225,35.0472,35.1223,4070210.0
2010-12-20 11:00:00,46.8,46.9,46.7,46.9,2549650.0,35.1223,35.1973,35.0472,35.1973,2549650.0
2010-12-20 11:30:00,46.9,47.1,46.8,46.9,1627560.0,35.1973,35.3474,35.1223,35.1973,1627560.0
2010-12-20 12:00:00,47.0,47.2,46.9,47.2,2367690.0,35.2724,35.4225,35.1973,35.4225,2367690.0
2010-12-20 12:30:00,47.2,47.2,47.0,47.2,1454600.0,35.4225,35.4225,35.2724,35.4225,1454600.0
2010-12-20 13:00:00,47.2,47.2,47.1,47.2,612650.0,35.4225,35.4225,35.3474,35.4225,612650.0
2010-12-20 13:30:00,47.2,47.3,47.1,47.2,1645330.0,35.4225,35.4975,35.3474,35.4225,1645330.0
2010-12-20 14:00:00,47.3,47.3,47.2,47.3,1852470.0,35.4975,35.4975,35.4225,35.4975,1852470.0
2010-12-20 14:30:00,47.3,47.3,47.1,47.3,1882280.0,35.4975,35.4975,35.3474,35.4975,1882280.0
2010-12-20 15:00:00,47.3,47.3,46.9,47.0,2841280.0,35.4975,35.4975,35.1973,35.2724,2841280.0
2010-12-20 15:30:00,47.0,47.2,46.9,47.1,5763310.0,35.2724,35.4225,35.1973,35.3474,5763310.0
2010-12-21 09:30:00,47.4,47.6,47.1,47.2,7471330.0,35.5726,35.7227,35.3474,35.4225,7471330.0
2010-12-21 10:00:00,47.2,47.5,47.2,47.4,3363280.0,35.4225,35.6476,35.4225,35.5726,3363280.0
2010-12-21 10:30:00,47.4,47.5,47.4,47.4,995900.0,35.5726,35.6476,35.5726,35.5726,995900.0
2010-12-21 11:00:00,47.4,47.5,47.1,47.2,2910380.0,35.5726,35.6476,35.3474,35.4225,2910380.0
2010-12-21 11:30:00,47.2,47.3,47.1,47.1,2166980.0,35.4225,35.4975,35.3474,35.3474,2166980.0
2010-12-21 12:00:00,47.1,47.4,47.1,47.2,2394480.0,35.3474,35.5726,35.3474,35.4225,2394480.0
2010-12-21 12:30:00,47.2,47.3,47.2,47.3,1280950.0,35.4225,35.4975,35.4225,35.4975,1280950.0
2010-12-21 13:00:00,47.3,47.5,47.2,47.4,2708140.0,35.4975,35.6476,35.4225,35.5726,2708140.0
2010-12-21 13:30:00,47.4,47.5,47.4,47.4,2195770.0,35.5726,35.6476,35.5726,35.5726,2195770.0
2010-12-21 14:00:00,47.4,47.5,47.3,47.4,1654770.0,35.5726,35.6476,35.4975,35.5726,1654770.0
2010-12-21 14:30:00,47.4,47.5,47.3,47.5,1761190.0,35.5726,35.6476,35.4975,35.6476,1761190.0
2010-12-21 15:00:00,47.5,47.5,47.3,47.4,3068220.0,35.6476,35.6476,35.4975,35.5726,3068220.0
2010-12-21 15:30:00,47.5,47.5,47.3,47.4,4314640.0,35.6476,35.6476,35.4975,35.5726,4314640.0
2010-12-22 09:30:00,47.5,47.6,47.1,47.1,5728510.0,35.6476,35.7227,35.3474,35.3474,5728510.0
2010-12-22 10:00:00,47.1,47.2,47.0,47.1,7326370.0,35.3474,35.4225,35.2724,35.3474,7326370.0
2010-12-22 10:30:00,47.1,47.2,47.0,47.1,2890130.0,35.3474,35.4225,35.2724,35.3474,2890130.0
2010-12-22 11:00:00,47.0,47.2,47.0,47.0,3964130.0,35.2724,35.4225,35.2724,35.2724,3964130.0
2010-12-22 11:30:00,47.0,47.2,47.0,47.1,5227540.0,35.2724,35.4225,35.2724,35.3474,5227540.0
2010-12-22 12:00:00,47.1,47.3,47.1,47.2,3750860.0,35.3474,35.4975,35.3474,35.4225,3750860.0
2010-12-22 12:30:00,47.2,47.2,47.0,47.2,1630100.0,35.4225,35.4225,35.2724,35.4225,1630100.0
2010-12-22 13:00:00,47.2,47.2,47.0,47.0,1420990.0,35.4225,35.4225,35.2724,35.2724,1420990.0
2010-12-22 13:30:00,47.1,47.1,47.0,47.0,1021890.0,35.3474,35.3474,35.2724,35.2724,1021890.0
2010-12-22 14:00:00,47.0,47.1,47.0,47.1,946370.0,35.2724,35.3474,35.2724,35.3474,946370.0
2010-12-22 14:30:00,47.0,47.1,46.8,46.9,2948800.0,35.2724,35.3474,35.1223,35.1973,2948800.0
2010-12-22 15:00:00,46.9,47.2,46.9,47.2,2971090.0,35.1973,35.4225,35.1973,35.4225,2971090.0
2010-12-22 15:30:00,47.2,47.4,47.0,47.4,8994300.0,35.4225,35.5726,35.2724,35.5726,8994300.0
2010-12-23 09:30:00,47.2,47.2,47.0,47.2,3885670.0,35.4225,35.4225,35.2724,35.4225,3885670.0
2010-12-23 10:00:00,47.2,47.2,46.9,46.9,2952350.0,35.4225,35.4225,35.1973,35.1973,2952350.0
2010-12-23 10:30:00,46.9,47.1,46.9,47.0,1950110.0,35.1973,35.3474,35.1973,35.2724,1950110.0
2010-12-23 11:00:00,47.1,47.1,47.0,47.0,551410.0,35.3474,35.3474,35.2724,35.2724,551410.0
2010-12-23 11:30:00,47.1,47.1,47.0,47.0,663960.0,35.3474,35.3474,35.2724,35.2724,663960.0
2010-12-23 12:00:00,47.0,47.1,46.9,47.0,1250170.0,35.2724,35.3474,35.1973,35.2724,1250170.0
2010-12-23 12:30:00,47.0,47.0,46.9,47.0,795940.0,35.2724,35.2724,35.1973,35.2724,795940.0
2010-12-23 13:00:00,47.0,47.0,46.9,47.0,687240.0,35.2724,35.2724,35.1973,35.2724,687240.0
2010-12-23 13:30:00,46.9,47.0,46.9,46.9,1067730.0,35.1973,35.2724,35.1973,35.1973,1067730.0
2010-12-23 14:00:00,47.0,47.0,46.8,46.8,1313820.0,35.2724,35.2724,35.1223,35.1223,1313820.0
2010-12-23 14:30:00,46.8,46.9,46.8,46.8,598690.0,35.1223,35.1973,35.1223,35.1223,598690.0
2010-12-23 15:00:00,46.9,46.9,46.8,46.8,1057680.0,35.1973,35.1973,35.1223,35.1223,1057680.0
2010-12-23 15:30:00,46.8,46.9,46.8,46.8,2510230.0,35.1223,35.1973,35.1223,35.1223,2510230.0
2010-12-27 09:30:00,46.6,47.2,46.5,47.2,4162690.0,34.9722,35.4225,34.8971,35.4225,4162690.0
2010-12-27 10:00:00,47.2,47.3,47.1,47.3,2688360.0,35.4225,35.4975,35.3474,35.4975,2688360.0
2010-12-27 10:30:00,47.3,47.3,47.2,47.2,823650.0,35.4975,35.4975,35.4225,35.4225,823650.0
2010-12-27 11:00:00,47.3,47.3,47.2,47.3,784600.0,35.4975,35.4975,35.4225,35.4975,784600.0
2010-12-27 11:30:00,47.3,47.3,47.2,47.2,876280.0,35.4975,35.4975,35.4225,35.4225,876280.0
2010-12-27 12:00:00,47.2,47.3,47.2,47.3,772340.0,35.4225,35.4975,35.4225,35.4975,772340.0
2010-12-27 12:30:00,47.2,47.4,47.2,47.4,3036890.0,35.4225,35.5726,35.4225,35.5726,3036890.0
2010-12-27 13:00:00,47.4,47.4,47.3,47.4,398820.0,35.5726,35.5726,35.4975,35.5726,398820.0
2010-12-27 13:30:00,47.4,47.5,47.3,47.4,1419060.0,35.5726,35.6476,35.4975,35.5726,1419060.0
2010-12-27 14:00:00,47.5,47.5,47.4,47.5,1308200.0,35.6476,35.6476,35.5726,35.6476,1308200.0
2010-12-27 14:30:00,47.5,47.9,47.4,47.8,4443460.0,35.6476,35.9478,35.5726,35.8728,4443460.0
2010-12-27 15:00:00,47.8,47.9,47.7,47.8,1748800.0,35.8728,35.9478,35.7977,35.8728,1748800.0
2010-12-27 15:30:00,47.8,47.9,47.6,47.8,4137310.0,35.8728,35.9478,35.7227,35.8728,4137310.0
2010-12-28 09:30:00,47.9,48.0,47.8,47.9,3462490.0,35.9478,36.0229,35.8728,35.9478,3462490.0
2010-12-28 10:00:00,47.9,48.0,47.7,47.8,2123380.0,35.9478,36.0229,35.7977,35.8728,2123380.0
2010-12-28 10:30:00,47.7,47.8,47.7,47.8,722890.0,35.7977,35.8728,35.7977,35.8728,722890.0
2010-12-28 11:00:00,47.8,47.8,47.6,47.6,1385080.0,35.8728,35.8728,35.7227,35.7227,1385080.0
2010-12-28 11:30:00,47.7,47.7,47.5,47.6,2006650.0,35.7977,35.7977,35.6476,35.7227,2006650.0
2010-12-28 12:00:00,47.5,47.6,47.5,47.6,732400.0,35.6476,35.7227,35.6476,35.7227,732400.0
2010-12-28 12:30:00,47.5,47.7,47.5,47.6,810710.0,35.6476,35.7977,35.6476,35.7227,810710.0
2010-12-28 13:00:00,47.7,47.8,47.6,47.8,875630.0,35.7977,35.8728,35.7227,35.8728,875630.0
2010-12-28 13:30:00,47.8,47.8,47.7,47.8,1742790.0,35.8728,35.8728,35.7977,35.8728,1742790.0
2010-12-28 14:00:00,47.8,47.8,47.7,47.7,394330.0,35.8728,35.8728,35.7977,35.7977,394330.0
2010-12-28 14:30:00,47.8,47.8,47.7,47.8,576250.0,35.8728,35.8728,35.7977,35.8728,576250.0
2010-12-28 15:00:00,47.8,47.8,47.7,47.8,547910.0,35.8728,35.8728,35.7977,35.8728,547910.0
2010-12-28 15:30:00,47.8,47.8,47.7,47.8,1572300.0,35.8728,35.8728,35.7977,35.8728,1572300.0
2010-12-29 09:30:00,48.0,48.0,47.5,47.6,3797940.0,36.0229,36.0229,35.6476,35.7227,3797940.0
2010-12-29 10:00:00,47.6,47.7,47.6,47.6,1363620.0,35.7227,35.7977,35.7227,35.7227,1363620.0
2010-12-29 10:30:00,47.6,47.7,47.6,47.6,674060.0,35.7227,35.7977,35.7227,35.7227,674060.0
2010-12-29 11:00:00,47.6,47.7,47.6,47.6,598000.0,35.7227,35.7977,35.7227,35.7227,598000.0
2010-12-29 11:30:00,47.7,47.7,47.6,47.6,489880.0,35.7977,35.7977,35.7227,35.7227,489880.0
2010-12-29 12:00:00,47.6,47.7,47.6,47.6,1022830.0,35.7227,35.7977,35.7227,35.7227,1022830.0
2010-12-29 12:30:00,47.6,47.7,47.6,47.6,839940.0,35.7227,35.7977,35.7227,35.7227,839940.0
2010-12-29 13:00:00,47.7,47.8,47.6,47.7,955590.0,35.7977,35.8728,35.7227,35.7977,955590.0
2010-12-29 13:30:00,47.7,47.8,47.7,47.7,795280.0,35.7977,35.8728,35.7977,35.7977,795280.0
2010-12-29 14:00:00,47.8,47.8,47.7,47.8,440280.0,35.8728,35.8728,35.7977,35.8728,440280.0
2010-12-29 14:30:00,47.8,47.8,47.7,47.8,403810.0,35.8728,35.8728,35.7977,35.8728,403810.0
2010-12-29 15:00:00,47.7,47.9,47.7,47.8,1847130.0,35.7977,35.9478,35.7977,35.8728,1847130.0
2010-12-29 15:30:00,47.7,47.8,47.7,47.7,1530400.0,35.7977,35.8728,35.7977,35.7977,1530400.0
2010-12-30 09:30:00,47.8,47.8,47.6,47.6,1588270.0,35.8728,35.8728,35.7227,35.7227,1588270.0
2010-12-30 10:00:00,47.6,47.7,47.5,47.5,2098400.0,35.7227,35.7977,35.6476,35.6476,2098400.0
2010-12-30 10:30:00,47.6,47.6,47.5,47.6,738430.0,35.7227,35.7227,35.6476,35.7227,738430.0
2010-12-30 11:00:00,47.6,47.6,47.5,47.6,508940.0,35.7227,35.7227,35.6476,35.7227,508940.0
2010-12-30 11:30:00,47.6,47.6,47.5,47.5,1013160.0,35.7227,35.7227,35.6476,35.6476,1013160.0
2010-12-30 12:00:00,47.6,47.6,47.5,47.5,726720.0,35.7227,35.7227,35.6476,35.6476,726720.0
2010-12-30 12:30:00,47.6,47.6,47.5,47.6,420900.0,35.7227,35.7227,35.6476,35.7227,420900.0
2010-12-30 13:00:00,47.6,47.6,47.5,47.6,338210.0,35.7227,35.7227,35.6476,35.7227,338210.0
2010-12-30 13:30:00,47.5,47.7,47.5,47.7,1086150.0,35.6476,35.7977,35.6476,35.7977,1086150.0
2010-12-30 14:00:00,47.6,47.7,47.6,47.7,694730.0,35.7227,35.7977,35.7227,35.7977,694730.0
2010-12-30 14:30:00,47.7,47.7,47.6,47.7,633600.0,35.7977,35.7977,35.7227,35.7977,633600.0
2010-12-30 15:00:00,47.6,47.7,47.6,47.7,788190.0,35.7227,35.7977,35.7227,35.7977,788190.0
2010-12-30 15:30:00,47.7,47.8,47.6,47.6,2393810.0,35.7977,35.8728,35.7227,35.7227,2393810.0
2010-12-31 09:30:00,47.4,47.6,47.3,47.4,1874530.0,35.5726,35.7227,35.4975,35.5726,1874530.0
2010-12-31 10:00:00,47.5,47.5,47.2,47.2,2236730.0,35.6476,35.6476,35.4225,35.4225,2236730.0
2010-12-31 10:30:00,47.2,47.4,47.2,47.4,1040080.0,35.4225,35.5726,35.4225,35.5726,1040080.0
2010-12-31 11:00:00,47.4,47.4,47.3,47.4,525890.0,35.5726,35.5726,35.4975,35.5726,525890.0
2010-12-31 11:30:00,47.3,47.4,47.3,47.4,611140.0,35.4975,35.5726,35.4975,35.5726,611140.0
2010-12-31 12:00:00,47.4,47.5,47.3,47.5,1634680.0,35.5726,35.6476,35.4975,35.6476,1634680.0
2010-12-31 12:30:00,47.4,47.5,47.3,47.4,1192170.0,35.5726,35.6476,35.4975,35.5726,1192170.0
2010-12-31 13:00:00,47.3,47.4,47.3,47.3,514300.0,35.4975,35.5726,35.4975,35.4975,514300.0
2010-12-31 13:30:00,47.3,47.4,47.3,47.3,784160.0,35.4975,35.5726,35.4975,35.4975,784160.0
2010-12-31 14:00:00,47.3,47.4,47.3,47.3,307580.0,35.4975,35.5726,35.4975,35.4975,307580.0
2010-12-31 14:30:00,47.3,47.4,47.3,47.4,610290.0,35.4975,35.5726,35.4975,35.5726,610290.0
2010-12-31 15:00:00,47.4,47.4,47.3,47.4,390790.0,35.5726,35.5726,35.4975,35.5726,390790.0
2010-12-31 15:30:00,47.3,47.4,47.2,47.4,3497780.0,35.4975,35.5726,35.4225,35.5726,3497780.0
2011-01-03 09:30:00,47.8,48.2,47.8,48.2,9096820.0,35.8728,36.173,35.8728,36.173,9096820.0
2011-01-03 10:00:00,48.2,48.4,48.1,48.3,4873150.0,36.173,36.323,36.0979,36.248,4873150.0
2011-01-03 10:30:00,48.2,48.4,48.1,48.4,2563460.0,36.173,36.323,36.0979,36.323,2563460.0
2011-01-03 11:00:00,48.4,48.5,48.3,48.4,2547830.0,36.323,36.3981,36.248,36.323,2547830.0
2011-01-03 11:30:00,48.5,48.5,48.4,48.4,1263510.0,36.3981,36.3981,36.323,36.323,1263510.0
2011-01-03 12:00:00,48.5,48.5,48.2,48.4,2479280.0,36.3981,36.3981,36.173,36.323,2479280.0
2011-01-03 12:30:00,48.4,48.5,48.1,48.2,3480510.0,36.323,36.3981,36.0979,36.173,3480510.0
2011-01-03 13:00:00,48.2,48.4,48.1,48.4,2750810.0,36.173,36.323,36.0979,36.323,2750810.0
2011-01-03 13:30:00,48.4,48.7,48.3,48.7,4168230.0,36.323,36.5482,36.248,36.5482,4168230.0
2011-01-03 14:00:00,48.7,48.8,48.6,48.7,5498370.0,36.5482,36.6232,36.4731,36.5482,5498370.0
2011-01-03 14:30:00,48.7,49.0,48.6,48.9,5014990.0,36.5482,36.7733,36.4731,36.6983,5014990.0
2011-01-03 15:00:00,48.9,48.9,48.4,48.6,8865110.0,36.6983,36.6983,36.323,36.4731,8865110.0
2011-01-03 15:30:00,48.7,49.0,48.6,49.0,7538850.0,36.5482,36.7733,36.4731,36.7733,7538850.0
2011-01-04 09:30:00,49.1,49.4,48.9,48.9,11373590.0,36.8484,37.0735,36.6983,36.6983,11373590.0
2011-01-04 10:00:00,48.9,49.0,48.5,48.8,5731890.0,36.6983,36.7733,36.3981,36.6232,5731890.0
2011-01-04 10:30:00,48.8,48.8,48.4,48.6,4826080.0,36.6232,36.6232,36.323,36.4731,4826080.0
2011-01-04 11:00:00,48.6,48.6,48.3,48.4,4596920.0,36.4731,36.4731,36.248,36.323,4596920.0
2011-01-04 11:30:00,48.4,48.6,48.4,48.5,2104120.0,36.323,36.4731,36.323,36.3981,2104120.0
2011-01-04 12:00:00,48.5,48.7,48.4,48.4,2302260.0,36.3981,36.5482,36.323,36.323,2302260.0
2011-01-04 12:30:00,48.4,48.5,48.3,48.4,3259160.0,36.323,36.3981,36.248,36.323,3259160.0
2011-01-04 13:00:00,48.4,48.8,48.4,48.8,2659130.0,36.323,36.6232,36.323,36.6232,2659130.0
2011-01-04 13:30:00,48.8,49.0,48.7,48.9,3710340.0,36.6232,36.7733,36.5482,36.6983,3710340.0
2011-01-04 14:00:00,48.9,49.2,48.8,49.0,5293290.0,36.6983,36.9234,36.6232,36.7733,5293290.0
2011-01-04 14:30:00,49.1,49.1,48.9,49.0,2054780.0,36.8484,36.8484,36.6983,36.7733,2054780.0
2011-01-04 15:00:00,49.0,49.1,48.8,49.1,3076190.0,36.7733,36.8484,36.6232,36.8484,3076190.0
2011-01-04 15:30:00,49.1,49.1,48.9,49.0,4337780.0,36.8484,36.8484,36.6983,36.7733,4337780.0
2011-01-05 09:30:00,48.8,49.3,48.8,49.0,8058940.0,36.6232,36.9985,36.6232,36.7733,8058940.0
2011-01-05 10:00:00,49.1,49.4,49.0,49.3,4431620.0,36.8484,37.0735,36.7733,36.9985,4431620.0
2011-01-05 10:30:00,49.3,49.4,49.1,49.2,5589020.0,36.9985,37.0735,36.8484,36.9234,5589020.0
2011-01-05 11:00:00,49.2,49.4,49.1,49.4,2210380.0,36.9234,37.0735,36.8484,37.0735,2210380.0
2011-01-05 11:30:00,49.3,49.6,49.3,49.4,6969580.0,36.9985,37.2236,36.9985,37.0735,6969580.0
2011-01-05 12:00:00,49.5,49.5,49.4,49.5,1844570.0,37.1486,37.1486,37.0735,37.1486,1844570.0
2011-01-05 12:30:00,49.5,49.6,49.4,49.5,3069510.0,37.1486,37.2236,37.0735,37.1486,3069510.0
2011-01-05 13:00:00,49.6,49.6,49.4,49.6,5630820.0,37.2236,37.2236,37.0735,37.2236,5630820.0
2011-01-05 13:30:00,49.5,49.6,49.4,49.5,2441190.0,37.1486,37.2236,37.0735,37.1486,2441190.0
2011-01-05 14:00:00,49.5,49.6,49.4,49.5,2370540.0,37.1486,37.2236,37.0735,37.1486,2370540.0
2011-01-05 14:30:00,49.5,49.8,49.5,49.7,4175860.0,37.1486,37.3737,37.1486,37.2987,4175860.0
2011-01-05 15:00:00,49.7,50.0,49.7,49.7,8686850.0,37.2987,37.5238,37.2987,37.2987,8686850.0
2011-01-05 15:30:00,49.7,49.9,49.6,49.8,6302040.0,37.2987,37.4488,37.2236,37.3737,6302040.0
2011-01-06 09:30:00,50.0,50.5,49.9,50.3,14827290.0,37.5238,37.899,37.4488,37.749,14827290.0
2011-01-06 10:00:00,50.3,50.3,49.9,50.2,9118980.0,37.749,37.749,37.4488,37.6739,9118980.0
2011-01-06 10:30:00,50.3,50.4,49.9,50.0,8551900.0,37.749,37.824,37.4488,37.5238,8551900.0
2011-01-06 11:00:00,50.1,50.1,49.8,50.0,5146050.0,37.5989,37.5989,37.3737,37.5238,5146050.0
2011-01-06 11:30:00,50.0,50.0,49.7,49.8,3834900.0,37.5238,37.5238,37.2987,37.3737,3834900.0
2011-01-06 12:00:00,49.7,49.9,49.7,49.9,1480860.0,37.2987,37.4488,37.2987,37.4488,1480860.0
2011-01-06 12:30:00,49.9,49.9,49.7,49.8,2016620.0,37.4488,37.4488,37.2987,37.3737,2016620.0
2011-01-06 13:00:00,49.7,49.8,49.4,49.6,4798770.0,37.2987,37.3737,37.0735,37.2236,4798770.0
2011-01-06 13:30:00,49.6,49.8,49.5,49.8,1760320.0,37.2236,37.3737,37.1486,37.3737,1760320.0
2011-01-06 14:00:00,49.8,49.8,49.6,49.7,1940130.0,37.3737,37.3737,37.2236,37.2987,1940130.0
2011-01-06 14:30:00,49.7,49.7,49.4,49.5,2930350.0,37.2987,37.2987,37.0735,37.1486,2930350.0
2011-01-06 15:00:00,49.5,49.6,49.3,49.6,3894760.0,37.1486,37.2236,36.9985,37.2236,3894760.0
2011-01-06 15:30:00,49.6,49.6,49.4,49.4,5115360.0,37.2236,37.2236,37.0735,37.0735,5115360.0
2011-01-07 09:30:00,49.5,49.9,49.4,49.8,8948680.0,37.1486,37.4488,37.0735,37.3737,8948680.0
2011-01-07 10:00:00,49.8,49.9,49.7,49.9,3745350.0,37.3737,37.4488,37.2987,37.4488,3745350.0
2011-01-07 10:30:00,49.9,50.0,49.3,49.5,6173760.0,37.4488,37.5238,36.9985,37.1486,6173760.0
2011-01-07 11:00:00,49.5,49.5,49.0,49.1,8028930.0,37.1486,37.1486,36.7733,36.8484,8028930.0
2011-01-07 11:30:00,49.0,49.3,49.0,49.1,6207480.0,36.7733,36.9985,36.7733,36.8484,6207480.0
2011-01-07 12:00:00,49.1,49.2,48.8,48.9,3969400.0,36.8484,36.9234,36.6232,36.6983,3969400.0
2011-01-07 12:30:00,48.9,48.9,48.4,48.8,6918410.0,36.6983,36.6983,36.323,36.6232,6918410.0
2011-01-07 13:00:00,48.8,49.0,48.7,48.9,2466860.0,36.6232,36.7733,36.5482,36.6983,2466860.0
2011-01-07 13:30:00,48.9,49.0,48.8,48.9,1227440.0,36.6983,36.7733,36.6232,36.6983,1227440.0
2011-01-07 14:00:00,48.9,49.2,48.8,49.1,2493320.0,36.6983,36.9234,36.6232,36.8484,2493320.0
2011-01-07 14:30:00,49.1,49.3,49.1,49.3,3681310.0,36.8484,36.9985,36.8484,36.9985,3681310.0
2011-01-07 15:00:00,49.3,49.4,49.2,49.2,2959780.0,36.9985,37.0735,36.9234,36.9234,2959780.0
2011-01-07 15:30:00,49.2,49.4,49.1,49.3,6313120.0,36.9234,37.0735,36.8484,36.9985,6313120.0
2011-01-10 09:30:00,49.2,49.3,48.7,48.8,8825940.0,36.9234,36.9985,36.5482,36.6232,8825940.0
2011-01-10 10:00:00,48.7,49.0,48.7,49.0,6150670.0,36.5482,36.7733,36.5482,36.7733,6150670.0
2011-01-10 10:30:00,49.0,49.1,48.8,48.9,3208550.0,36.7733,36.8484,36.6232,36.6983,3208550.0
2011-01-10 11:00:00,48.9,49.0,48.8,48.9,2119320.0,36.6983,36.7733,36.6232,36.6983,2119320.0
2011-01-10 11:30:00,48.9,49.0,48.8,48.9,2555580.0,36.6983,36.7733,36.6232,36.6983,2555580.0
2011-01-10 12:00:00,48.9,49.0,48.8,48.9,2364360.0,36.6983,36.7733,36.6232,36.6983,2364360.0
2011-01-10 12:30:00,48.9,49.0,48.8,48.9,2273900.0,36.6983,36.7733,36.6232,36.6983,2273900.0
2011-01-10 13:00:00,48.9,49.2,48.9,49.1,3371550.0,36.6983,36.9234,36.6983,36.8484,3371550.0
2011-01-10 13:30:00,49.1,49.2,49.0,49.1,1744830.0,36.8484,36.9234,36.7733,36.8484,1744830.0
2011-01-10 14:00:00,49.1,49.3,49.0,49.3,2684770.0,36.8484,36.9985,36.7733,36.9985,2684770.0
2011-01-10 14:30:00,49.3,49.3,49.1,49.1,1649700.0,36.9985,36.9985,36.8484,36.8484,1649700.0
2011-01-10 15:00:00,49.1,49.2,49.0,49.1,2046850.0,36.8484,36.9234,36.7733,36.8484,2046850.0
2011-01-10 15:30:00,49.1,49.2,49.0,49.1,2770140.0,36.8484,36.9234,36.7733,36.8484,2770140.0
2011-01-11 09:30:00,49.5,49.8,49.3,49.5,6184630.0,37.1486,37.3737,36.9985,37.1486,6184630.0
2011-01-11 10:00:00,49.5,49.6,49.4,49.5,2763410.0,37.1486,37.2236,37.0735,37.1486,2763410.0
2011-01-11 10:30:00,49.6,49.6,49.5,49.5,1521590.0,37.2236,37.2236,37.1486,37.1486,1521590.0
2011-01-11 11:00:00,49.6,49.8,49.5,49.7,2664080.0,37.2236,37.3737,37.1486,37.2987,2664080.0
2011-01-11 11:30:00,49.7,49.8,49.5,49.7,2605300.0,37.2987,37.3737,37.1486,37.2987,2605300.0
2011-01-11 12:00:00,49.7,49.8,49.6,49.6,1625700.0,37.2987,37.3737,37.2236,37.2236,1625700.0
2011-01-11 12:30:00,49.6,49.7,49.6,49.7,913330.0,37.2236,37.2987,37.2236,37.2987,913330.0
2011-01-11 13:00:00,49.7,49.7,49.5,49.5,2186190.0,37.2987,37.2987,37.1486,37.1486,2186190.0
2011-01-11 13:30:00,49.5,49.6,49.2,49.3,2949450.0,37.1486,37.2236,36.9234,36.9985,2949450.0
2011-01-11 14:00:00,49.3,49.4,49.1,49.3,2632380.0,36.9985,37.0735,36.8484,36.9985,2632380.0
2011-01-11 14:30:00,49.4,49.4,49.2,49.3,1007310.0,37.0735,37.0735,36.9234,36.9985,1007310.0
2011-01-11 15:00:00,49.3,49.4,49.2,49.4,1687690.0,36.9985,37.0735,36.9234,37.0735,1687690.0
2011-01-11 15:30:00,49.3,49.4,49.3,49.4,1592220.0,36.9985,37.0735,36.9985,37.0735,1592220.0
2011-01-12 09:30:00,49.9,50.1,49.8,49.9,8632290.0,37.4488,37.5989,37.3737,37.4488,8632290.0
2011-01-12 10:00:00,50.0,50.3,49.9,50.3,6172900.0,37.5238,37.749,37.4488,37.749,6172900.0
2011-01-12 10:30:00,50.3,50.4,50.2,50.3,3836170.0,37.749,37.824,37.6739,37.749,3836170.0
2011-01-12 11:00:00,50.3,50.4,50.2,50.3,4549370.0,37.749,37.824,37.6739,37.749,4549370.0
2011-01-12 11:30:00,50.3,50.4,50.2,50.3,1840920.0,37.749,37.824,37.6739,37.749,1840920.0
2011-01-12 12:00:00,50.2,50.3,50.2,50.3,1421080.0,37.6739,37.749,37.6739,37.749,1421080.0
2011-01-12 12:30:00,50.3,50.4,50.2,50.2,2124980.0,37.749,37.824,37.6739,37.6739,2124980.0
2011-01-12 13:00:00,50.3,50.4,50.2,50.3,2094820.0,37.749,37.824,37.6739,37.749,2094820.0
2011-01-12 13:30:00,50.3,50.5,50.3,50.4,3646630.0,37.749,37.899,37.749,37.824,3646630.0
2011-01-12 14:00:00,50.3,50.5,50.3,50.5,3864560.0,37.749,37.899,37.749,37.899,3864560.0
2011-01-12 14:30:00,50.5,50.5,50.4,50.5,1213030.0,37.899,37.899,37.824,37.899,1213030.0
2011-01-12 15:00:00,50.4,50.5,50.3,50.4,4824570.0,37.824,37.899,37.749,37.824,4824570.0
2011-01-12 15:30:00,50.3,50.7,50.3,50.7,9013310.0,37.749,38.0491,37.749,38.0491,9013310.0
2011-01-13 09:30:00,50.8,51.0,50.3,50.5,10742020.0,38.1242,38.2743,37.749,37.899,10742020.0
2011-01-13 10:00:00,50.5,50.8,50.4,50.8,4141270.0,37.899,38.1242,37.824,38.1242,4141270.0
2011-01-13 10:30:00,50.8,50.8,50.6,50.7,2516950.0,38.1242,38.1242,37.9741,38.0491,2516950.0
2011-01-13 11:00:00,50.8,50.9,50.6,50.7,3505730.0,38.1242,38.1992,37.9741,38.0491,3505730.0
2011-01-13 11:30:00,50.7,51.0,50.6,51.0,4193910.0,38.0491,38.2743,37.9741,38.2743,4193910.0
2011-01-13 12:00:00,50.9,51.2,50.9,51.2,6440290.0,38.1992,38.4244,38.1992,38.4244,6440290.0
2011-01-13 12:30:00,51.1,51.2,51.0,51.1,3109350.0,38.3493,38.4244,38.2743,38.3493,3109350.0
2011-01-13 13:00:00,51.1,51.1,50.8,50.9,3874840.0,38.3493,38.3493,38.1242,38.1992,3874840.0
2011-01-13 13:30:00,50.9,50.9,50.6,50.6,2887040.0,38.1992,38.1992,37.9741,37.9741,2887040.0
2011-01-13 14:00:00,50.7,50.7,50.5,50.5,2526330.0,38.0491,38.0491,37.899,37.899,2526330.0
2011-01-13 14:30:00,50.5,50.6,50.3,50.3,3435600.0,37.899,37.9741,37.749,37.749,3435600.0
2011-01-13 15:00:00,50.3,50.6,50.3,50.3,5010580.0,37.749,37.9741,37.749,37.749,5010580.0
2011-01-13 15:30:00,50.3,50.5,50.3,50.3,5962000.0,37.749,37.899,37.749,37.749,5962000.0
2011-01-14 09:30:00,50.5,50.9,50.4,50.9,7212770.0,37.899,38.1992,37.824,38.1992,7212770.0
2011-01-14 10:00:00,50.9,51.1,50.7,50.8,8029520.0,38.1992,38.3493,38.0491,38.1242,8029520.0
2011-01-14 10:30:00,50.7,51.2,50.4,51.1,10740020.0,38.0491,38.4244,37.824,38.3493,10740020.0
2011-01-14 11:00:00,51.1,51.4,51.1,51.4,10341780.0,38.3493,38.5745,38.3493,38.5745,10341780.0
2011-01-14 11:30:00,51.4,51.5,51.1,51.1,10967860.0,38.5745,38.6495,38.3493,38.3493,10967860.0
2011-01-14 12:00:00,51.1,51.3,51.0,51.1,5490690.0,38.3493,38.4994,38.2743,38.3493,5490690.0
2011-01-14 12:30:00,51.2,51.4,51.1,51.3,4298750.0,38.4244,38.5745,38.3493,38.4994,4298750.0
2011-01-14 13:00:00,51.2,51.5,51.2,51.5,5070890.0,38.4244,38.6495,38.4244,38.6495,5070890.0
2011-01-14 13:30:00,51.5,51.5,51.3,51.4,5247560.0,38.6495,38.6495,38.4994,38.5745,5247560.0
2011-01-14 14:00:00,51.4,51.4,51.1,51.1,6301600.0,38.5745,38.5745,38.3493,38.3493,6301600.0
2011-01-14 14:30:00,51.2,51.2,50.8,50.9,9201400.0,38.4244,38.4244,38.1242,38.1992,9201400.0
2011-01-14 15:00:00,50.9,51.1,50.8,50.9,4178600.0,38.1992,38.3493,38.1242,38.1992,4178600.0
2011-01-14 15:30:00,50.9,51.3,50.9,51.3,8123800.0,38.1992,38.4994,38.1992,38.4994,8123800.0
2011-01-18 09:30:00,49.3,49.5,48.7,48.9,30708950.0,36.9985,37.1486,36.5482,36.6983,30708950.0
2011-01-18 10:00:00,49.0,49.1,48.7,48.9,14883460.0,36.7733,36.8484,36.5482,36.6983,14883460.0
2011-01-18 10:30:00,48.9,48.9,48.3,48.4,13276920.0,36.6983,36.6983,36.248,36.323,13276920.0
2011-01-18 11:00:00,48.4,48.8,48.3,48.7,11676230.0,36.323,36.6232,36.248,36.5482,11676230.0
2011-01-18 11:30:00,48.7,48.8,48.3,48.4,13652320.0,36.5482,36.6232,36.248,36.323,13652320.0
2011-01-18 12:00:00,48.4,48.4,47.8,47.9,15456140.0,36.323,36.323,35.8728,35.9478,15456140.0
2011-01-18 12:30:00,47.8,48.1,47.8,48.0,7523930.0,35.8728,36.0979,35.8728,36.0229,7523930.0
2011-01-18 13:00:00,48.0,48.3,48.0,48.3,4080320.0,36.0229,36.248,36.0229,36.248,4080320.0
2011-01-18 13:30:00,48.3,48.6,48.1,48.6,9646450.0,36.248,36.4731,36.0979,36.4731,9646450.0
2011-01-18 14:00:00,48.6,48.7,48.5,48.7,5483190.0,36.4731,36.5482,36.3981,36.5482,5483190.0
2011-01-18 14:30:00,48.6,48.9,48.6,48.7,6467170.0,36.4731,36.6983,36.4731,36.5482,6467170.0
2011-01-18 15:00:00,48.7,48.7,48.4,48.6,5322740.0,36.5482,36.5482,36.323,36.4731,5322740.0
2011-01-18 15:30:00,48.6,48.7,48.0,48.0,14443090.0,36.4731,36.5482,36.0229,36.0229,14443090.0
2011-01-19 09:30:00,48.5,48.6,48.1,48.4,12382900.0,36.3981,36.4731,36.0979,36.323,12382900.0
2011-01-19 10:00:00,48.4,48.6,48.2,48.2,6744140.0,36.323,36.4731,36.173,36.173,6744140.0
2011-01-19 10:30:00,48.2,48.3,48.0,48.1,6884130.0,36.173,36.248,36.0229,36.0979,6884130.0
2011-01-19 11:00:00,48.1,48.2,48.0,48.0,4473470.0,36.0979,36.173,36.0229,36.0229,4473470.0
2011-01-19 11:30:00,48.0,48.2,48.0,48.0,3014890.0,36.0229,36.173,36.0229,36.0229,3014890.0
2011-01-19 12:00:00,48.0,48.1,47.8,48.0,1730010.0,36.0229,36.0979,35.8728,36.0229,1730010.0
2011-01-19 12:30:00,48.0,48.1,47.8,47.8,5105720.0,36.0229,36.0979,35.8728,35.8728,5105720.0
2011-01-19 13:00:00,47.8,48.1,47.8,48.0,3575090.0,35.8728,36.0979,35.8728,36.0229,3575090.0
2011-01-19 13:30:00,48.1,48.1,47.8,47.8,2764570.0,36.0979,36.0979,35.8728,35.8728,2764570.0
2011-01-19 14:00:00,47.8,47.9,47.7,47.8,3267450.0,35.8728,35.9478,35.7977,35.8728,3267450.0
2011-01-19 14:30:00,47.8,47.9,47.6,47.6,3346820.0,35.8728,35.9478,35.7227,35.7227,3346820.0
2011-01-19 15:00:00,47.7,47.7,47.5,47.6,3700730.0,35.7977,35.7977,35.6476,35.7227,3700730.0
2011-01-19 15:30:00,47.7,47.7,47.5,47.6,6452860.0,35.7977,35.7977,35.6476,35.7227,6452860.0
2011-01-20 09:30:00,47.7,48.0,47.2,48.0,13677250.0,35.7977,36.0229,35.4225,36.0229,13677250.0
2011-01-20 10:00:00,48.0,48.2,47.6,47.8,6654780.0,36.0229,36.173,35.7227,35.8728,6654780.0
2011-01-20 10:30:00,47.8,47.8,47.5,47.5,3793220.0,35.8728,35.8728,35.6476,35.6476,3793220.0
2011-01-20 11:00:00,47.5,47.8,47.5,47.7,3352770.0,35.6476,35.8728,35.6476,35.7977,3352770.0
2011-01-20 11:30:00,47.8,47.9,47.7,47.8,2858030.0,35.8728,35.9478,35.7977,35.8728,2858030.0
2011-01-20 12:00:00,47.8,48.0,47.8,48.0,1575620.0,35.8728,36.0229,35.8728,36.0229,1575620.0
2011-01-20 12:30:00,48.0,48.0,47.7,47.8,2289590.0,36.0229,36.0229,35.7977,35.8728,2289590.0
2011-01-20 13:00:00,47.7,47.8,47.5,47.8,4812910.0,35.7977,35.8728,35.6476,35.8728,4812910.0
2011-01-20 13:30:00,47.8,48.0,47.7,48.0,2669300.0,35.8728,36.0229,35.7977,36.0229,2669300.0
2011-01-20 14:00:00,48.0,48.0,47.7,47.8,4166230.0,36.0229,36.0229,35.7977,35.8728,4166230.0
2011-01-20 14:30:00,47.9,48.1,47.8,47.9,3104080.0,35.9478,36.0979,35.8728,35.9478,3104080.0
2011-01-20 15:00:00,48.0,48.0,47.7,47.8,4035020.0,36.0229,36.0229,35.7977,35.8728,4035020.0
2011-01-20 15:30:00,47.8,48.0,47.6,47.9,5543530.0,35.8728,36.0229,35.7227,35.9478,5543530.0
2011-01-21 09:30:00,48.5,48.9,48.4,48.9,14016270.0,36.3981,36.6983,36.323,36.6983,14016270.0
2011-01-21 10:00:00,48.9,48.9,48.6,48.6,5690540.0,36.6983,36.6983,36.4731,36.4731,5690540.0
2011-01-21 10:30:00,48.6,48.8,48.5,48.7,2962280.0,36.4731,36.6232,36.3981,36.5482,2962280.0
2011-01-21 11:00:00,48.6,48.7,48.5,48.6,4475570.0,36.4731,36.5482,36.3981,36.4731,4475570.0
2011-01-21 11:30:00,48.6,48.9,48.6,48.7,4766900.0,36.4731,36.6983,36.4731,36.5482,4766900.0
2011-01-21 12:00:00,48.7,48.8,48.6,48.7,1862750.0,36.5482,36.6232,36.4731,36.5482,1862750.0
2011-01-21 12:30:00,48.6,48.9,48.6,48.8,4420050.0,36.4731,36.6983,36.4731,36.6232,4420050.0
2011-01-21 13:00:00,48.9,48.9,48.8,48.9,1452430.0,36.6983,36.6983,36.6232,36.6983,1452430.0
2011-01-21 13:30:00,48.9,48.9,48.7,48.8,3063900.0,36.6983,36.6983,36.5482,36.6232,3063900.0
2011-01-21 14:00:00,48.9,48.9,48.8,48.9,1063340.0,36.6983,36.6983,36.6232,36.6983,1063340.0
2011-01-21 14:30:00,48.9,49.0,48.8,48.9,3333850.0,36.6983,36.7733,36.6232,36.6983,3333850.0
2011-01-21 15:00:00,48.9,49.1,48.8,49.0,6155250.0,36.6983,36.8484,36.6232,36.7733,6155250.0
2011-01-21 15:30:00,49.0,49.1,48.6,48.9,8081170.0,36.7733,36.8484,36.4731,36.6983,8081170.0
2011-01-24 09:30:00,49.1,49.2,48.5,48.6,7802930.0,36.8484,36.9234,36.3981,36.4731,7802930.0
2011-01-24 10:00:00,48.6,48.7,48.5,48.6,2878070.0,36.4731,36.5482,36.3981,36.4731,2878070.0
2011-01-24 10:30:00,48.6,48.8,48.6,48.7,2219060.0,36.4731,36.6232,36.4731,36.5482,2219060.0
2011-01-24 11:00:00,48.7,48.9,48.6,48.9,2295050.0,36.5482,36.6983,36.4731,36.6983,2295050.0
2011-01-24 11:30:00,48.9,48.9,48.8,48.9,868650.0,36.6983,36.6983,36.6232,36.6983,868650.0
2011-01-24 12:00:00,48.9,48.9,48.7,48.7,1824300.0,36.6983,36.6983,36.5482,36.5482,1824300.0
2011-01-24 12:30:00,48.8,48.9,48.6,48.7,2342930.0,36.6232,36.6983,36.4731,36.5482,2342930.0
2011-01-24 13:00:00,48.6,48.7,48.6,48.7,1070510.0,36.4731,36.5482,36.4731,36.5482,1070510.0
2011-01-24 13:30:00,48.6,48.7,48.6,48.6,937120.0,36.4731,36.5482,36.4731,36.4731,937120.0
2011-01-24 14:00:00,48.6,48.7,48.6,48.6,1921470.0,36.4731,36.5482,36.4731,36.4731,1921470.0
2011-01-24 14:30:00,48.6,48.7,48.6,48.7,1467290.0,36.4731,36.5482,36.4731,36.5482,1467290.0
2011-01-24 15:00:00,48.6,48.7,48.3,48.4,4777700.0,36.4731,36.5482,36.248,36.323,4777700.0
2011-01-24 15:30:00,48.4,48.6,48.3,48.6,3274220.0,36.323,36.4731,36.248,36.4731,3274220.0
2011-01-25 09:30:00,48.5,48.6,48.4,48.6,2686290.0,36.3981,36.4731,36.323,36.4731,2686290.0
2011-01-25 10:00:00,48.6,48.6,48.3,48.3,2456000.0,36.4731,36.4731,36.248,36.248,2456000.0
2011-01-25 10:30:00,48.3,48.4,48.2,48.3,1986070.0,36.248,36.323,36.173,36.248,1986070.0
2011-01-25 11:00:00,48.3,48.3,47.7,47.9,9060380.0,36.248,36.248,35.7977,35.9478,9060380.0
2011-01-25 11:30:00,47.8,48.0,47.7,47.8,2723610.0,35.8728,36.0229,35.7977,35.8728,2723610.0
2011-01-25 12:00:00,47.8,48.2,47.8,48.1,2998480.0,35.8728,36.173,35.8728,36.0979,2998480.0
2011-01-25 12:30:00,48.1,48.2,48.0,48.1,1696160.0,36.0979,36.173,36.0229,36.0979,1696160.0
2011-01-25 13:00:00,48.1,48.1,47.9,48.0,1528640.0,36.0979,36.0979,35.9478,36.0229,1528640.0
2011-01-25 13:30:00,48.0,48.0,47.7,47.8,2474080.0,36.0229,36.0229,35.7977,35.8728,2474080.0
2011-01-25 14:00:00,47.8,47.9,47.7,47.8,3030570.0,35.8728,35.9478,35.7977,35.8728,3030570.0
2011-01-25 14:30:00,47.8,47.8,47.7,47.8,1111820.0,35.8728,35.8728,35.7977,35.8728,1111820.0
2011-01-25 15:00:00,47.8,48.1,47.7,48.1,3649840.0,35.8728,36.0979,35.7977,36.0979,3649840.0
2011-01-25 15:30:00,48.1,48.4,48.0,48.3,5233030.0,36.0979,36.323,36.0229,36.248,5233030.0
2011-01-26 09:30:00,48.4,48.7,48.2,48.4,5888350.0,36.323,36.5482,36.173,36.323,5888350.0
2011-01-26 10:00:00,48.4,48.6,48.3,48.6,4463680.0,36.323,36.4731,36.248,36.4731,4463680.0
2011-01-26 10:30:00,48.5,48.7,48.3,48.4,4074810.0,36.3981,36.5482,36.248,36.323,4074810.0
2011-01-26 11:00:00,48.4,48.5,48.2,48.2,2905170.0,36.323,36.3981,36.173,36.173,2905170.0
2011-01-26 11:30:00,48.2,48.5,48.2,48.4,3401860.0,36.173,36.3981,36.173,36.323,3401860.0
2011-01-26 12:00:00,48.4,48.6,48.4,48.6,2199630.0,36.323,36.4731,36.323,36.4731,2199630.0
2011-01-26 12:30:00,48.6,48.6,48.4,48.5,2818600.0,36.4731,36.4731,36.323,36.3981,2818600.0
2011-01-26 13:00:00,48.5,48.5,48.4,48.4,1081590.0,36.3981,36.3981,36.323,36.323,1081590.0
2011-01-26 13:30:00,48.4,48.6,48.4,48.5,1328850.0,36.323,36.4731,36.323,36.3981,1328850.0
2011-01-26 14:00:00,48.6,48.6,48.3,48.4,2657120.0,36.4731,36.4731,36.248,36.323,2657120.0
2011-01-26 14:30:00,48.4,48.4,48.2,48.3,2836720.0,36.323,36.323,36.173,36.248,2836720.0
2011-01-26 15:00:00,48.3,48.4,48.1,48.2,4464430.0,36.248,36.323,36.0979,36.173,4464430.0
2011-01-26 15:30:00,48.2,48.3,48.1,48.2,2732300.0,36.173,36.248,36.0979,36.173,2732300.0
2011-01-27 09:30:00,48.3,48.5,48.1,48.5,3010600.0,36.248,36.3981,36.0979,36.3981,3010600.0
2011-01-27 10:00:00,48.4,48.6,48.3,48.5,3149460.0,36.323,36.4731,36.248,36.3981,3149460.0
2011-01-27 10:30:00,48.5,48.6,48.5,48.5,1862700.0,36.3981,36.4731,36.3981,36.3981,1862700.0
2011-01-27 11:00:00,48.5,48.6,48.3,48.3,1543500.0,36.3981,36.4731,36.248,36.248,1543500.0
2011-01-27 11:30:00,48.4,48.4,48.3,48.4,1120690.0,36.323,36.323,36.248,36.323,1120690.0
2011-01-27 12:00:00,48.4,48.5,48.3,48.4,1157480.0,36.323,36.3981,36.248,36.323,1157480.0
2011-01-27 12:30:00,48.4,48.5,48.3,48.4,1412470.0,36.323,36.3981,36.248,36.323,1412470.0
2011-01-27 13:00:00,48.3,48.4,48.3,48.3,1149940.0,36.248,36.323,36.248,36.248,1149940.0
2011-01-27 13:30:00,48.3,48.4,48.2,48.2,1215430.0,36.248,36.323,36.173,36.173,1215430.0
2011-01-27 14:00:00,48.2,48.3,48.2,48.2,1329230.0,36.173,36.248,36.173,36.173,1329230.0
2011-01-27 14:30:00,48.2,48.3,48.1,48.1,1238990.0,36.173,36.248,36.0979,36.0979,1238990.0
2011-01-27 15:00:00,48.2,48.2,48.1,48.1,1025540.0,36.173,36.173,36.0979,36.0979,1025540.0
2011-01-27 15:30:00,48.2,48.3,48.1,48.2,6032550.0,36.173,36.248,36.0979,36.173,6032550.0
2011-01-28 09:30:00,48.4,48.8,48.3,48.6,7565610.0,36.323,36.6232,36.248,36.4731,7565610.0
2011-01-28 10:00:00,48.7,48.7,48.1,48.1,5243270.0,36.5482,36.5482,36.0979,36.0979,5243270.0
2011-01-28 10:30:00,48.2,48.2,47.9,47.9,4391790.0,36.173,36.173,35.9478,35.9478,4391790.0
2011-01-28 11:00:00,47.9,48.0,47.7,47.9,4113430.0,35.9478,36.0229,35.7977,35.9478,4113430.0
2011-01-28 11:30:00,47.8,47.9,47.4,47.5,8753860.0,35.8728,35.9478,35.5726,35.6476,8753860.0
2011-01-28 12:00:00,47.5,47.7,47.3,47.7,5299180.0,35.6476,35.7977,35.4975,35.7977,5299180.0
2011-01-28 12:30:00,47.7,47.8,47.6,47.7,2332940.0,35.7977,35.8728,35.7227,35.7977,2332940.0
2011-01-28 13:00:00,47.8,47.8,47.4,47.5,3073080.0,35.8728,35.8728,35.5726,35.6476,3073080.0
2011-01-28 13:30:00,47.5,47.6,47.4,47.5,3471770.0,35.6476,35.7227,35.5726,35.6476,3471770.0
2011-01-28 14:00:00,47.5,47.6,47.4,47.6,2570760.0,35.6476,35.7227,35.5726,35.7227,2570760.0
2011-01-28 14:30:00,47.6,47.7,47.5,47.5,2512080.0,35.7227,35.7977,35.6476,35.6476,2512080.0
2011-01-28 15:00:00,47.5,47.6,47.3,47.3,3136370.0,35.6476,35.7227,35.4975,35.4975,3136370.0
2011-01-28 15:30:00,47.4,47.5,47.2,47.2,7692770.0,35.5726,35.6476,35.4225,35.4225,7692770.0
2011-01-31 09:30:00,47.4,47.5,47.3,47.4,5784500.0,35.5726,35.6476,35.4975,35.5726,5784500.0
2011-01-31 10:00:00,47.4,47.6,47.4,47.6,2952640.0,35.5726,35.7227,35.5726,35.7227,2952640.0
2011-01-31 10:30:00,47.6,47.7,47.5,47.7,1902710.0,35.7227,35.7977,35.6476,35.7977,1902710.0
2011-01-31 11:00:00,47.7,47.9,47.6,47.9,2148370.0,35.7977,35.9478,35.7227,35.9478,2148370.0
2011-01-31 11:30:00,47.9,47.9,47.8,47.9,928010.0,35.9478,35.9478,35.8728,35.9478,928010.0
2011-01-31 12:00:00,47.8,48.0,47.8,47.9,1117240.0,35.8728,36.0229,35.8728,35.9478,1117240.0
2011-01-31 12:30:00,47.9,48.1,47.9,48.1,2737840.0,35.9478,36.0979,35.9478,36.0979,2737840.0
2011-01-31 13:00:00,48.1,48.2,47.8,47.9,2441450.0,36.0979,36.173,35.8728,35.9478,2441450.0
2011-01-31 13:30:00,47.8,47.9,47.8,47.9,687070.0,35.8728,35.9478,35.8728,35.9478,687070.0
2011-01-31 14:00:00,47.8,48.0,47.8,47.8,2344880.0,35.8728,36.0229,35.8728,35.8728,2344880.0
2011-01-31 14:30:00,47.8,47.9,47.7,47.8,1771990.0,35.8728,35.9478,35.7977,35.8728,1771990.0
2011-01-31 15:00:00,47.9,48.0,47.8,47.9,1613120.0,35.9478,36.0229,35.8728,35.9478,1613120.0
2011-01-31 15:30:00,47.9,48.2,47.8,48.1,4963570.0,35.9478,36.173,35.8728,36.0979,4963570.0
2011-02-01 09:30:00,48.6,48.8,48.5,48.8,6919250.0,36.4731,36.6232,36.3981,36.6232,6919250.0
2011-02-01 10:00:00,48.8,48.8,48.6,48.7,2418670.0,36.6232,36.6232,36.4731,36.5482,2418670.0
2011-02-01 10:30:00,48.7,48.8,48.6,48.8,1951100.0,36.5482,36.6232,36.4731,36.6232,1951100.0
2011-02-01 11:00:00,48.8,48.8,48.6,48.7,1944540.0,36.6232,36.6232,36.4731,36.5482,1944540.0
2011-02-01 11:30:00,48.7,49.0,48.6,48.8,4684250.0,36.5482,36.7733,36.4731,36.6232,4684250.0
2011-02-01 12:00:00,48.9,48.9,48.7,48.9,2008880.0,36.6983,36.6983,36.5482,36.6983,2008880.0
2011-02-01 12:30:00,48.9,48.9,48.8,48.9,1294410.0,36.6983,36.6983,36.6232,36.6983,1294410.0
2011-02-01 13:00:00,48.9,48.9,48.8,48.9,1225320.0,36.6983,36.6983,36.6232,36.6983,1225320.0
2011-02-01 13:30:00,48.9,49.0,48.8,49.0,2662510.0,36.6983,36.7733,36.6232,36.7733,2662510.0
2011-02-01 14:00:00,48.9,49.1,48.9,49.0,3819960.0,36.6983,36.8484,36.6983,36.7733,3819960.0
2011-02-01 14:30:00,49.0,49.0,48.8,49.0,2653040.0,36.7733,36.7733,36.6232,36.7733,2653040.0
2011-02-01 15:00:00,49.0,49.1,48.9,49.1,1462960.0,36.7733,36.8484,36.6983,36.8484,1462960.0
2011-02-01 15:30:00,49.1,49.1,48.9,48.9,3927590.0,36.8484,36.8484,36.6983,36.6983,3927590.0
2011-02-02 09:30:00,48.9,49.0,48.6,48.9,4501160.0,36.6983,36.7733,36.4731,36.6983,4501160.0
2011-02-02 10:00:00,48.8,48.9,48.6,48.7,3116180.0,36.6232,36.6983,36.4731,36.5482,3116180.0
2011-02-02 10:30:00,48.7,48.8,48.6,48.7,2770950.0,36.5482,36.6232,36.4731,36.5482,2770950.0
2011-02-02 11:00:00,48.7,48.7,48.6,48.7,1384450.0,36.5482,36.5482,36.4731,36.5482,1384450.0
2011-02-02 11:30:00,48.7,48.8,48.6,48.8,917380.0,36.5482,36.6232,36.4731,36.6232,917380.0
2011-02-02 12:00:00,48.7,48.8,48.7,48.8,714920.0,36.5482,36.6232,36.5482,36.6232,714920.0
2011-02-02 12:30:00,48.7,48.8,48.7,48.8,943210.0,36.5482,36.6232,36.5482,36.6232,943210.0
2011-02-02 13:00:00,48.7,48.8,48.7,48.8,505050.0,36.5482,36.6232,36.5482,36.6232,505050.0
2011-02-02 13:30:00,48.8,48.8,48.5,48.6,2840010.0,36.6232,36.6232,36.3981,36.4731,2840010.0
2011-02-02 14:00:00,48.6,48.6,48.4,48.6,2434010.0,36.4731,36.4731,36.323,36.4731,2434010.0
2011-02-02 14:30:00,48.6,48.6,48.4,48.5,2183880.0,36.4731,36.4731,36.323,36.3981,2183880.0
2011-02-02 15:00:00,48.5,48.6,48.3,48.4,3573800.0,36.3981,36.4731,36.248,36.323,3573800.0
2011-02-02 15:30:00,48.4,48.5,48.3,48.5,3681510.0,36.323,36.3981,36.248,36.3981,3681510.0
2011-02-03 09:30:00,48.5,48.6,48.3,48.5,3900120.0,36.3981,36.4731,36.248,36.3981,3900120.0
2011-02-03 10:00:00,48.5,48.5,48.1,48.1,3767400.0,36.3981,36.3981,36.0979,36.0979,3767400.0
2011-02-03 10:30:00,48.2,48.3,48.1,48.1,5617160.0,36.173,36.248,36.0979,36.0979,5617160.0
2011-02-03 11:00:00,48.2,48.2,48.0,48.2,2783780.0,36.173,36.173,36.0229,36.173,2783780.0
2011-02-03 11:30:00,48.2,48.2,47.6,48.0,7064140.0,36.173,36.173,35.7227,36.0229,7064140.0
2011-02-03 12:00:00,48.0,48.1,47.9,48.1,1880890.0,36.0229,36.0979,35.9478,36.0979,1880890.0
2011-02-03 12:30:00,48.1,48.1,47.9,48.0,1641180.0,36.0979,36.0979,35.9478,36.0229,1641180.0
2011-02-03 13:00:00,48.0,48.0,47.9,47.9,817240.0,36.0229,36.0229,35.9478,35.9478,817240.0
2011-02-03 13:30:00,48.0,48.0,47.8,47.9,1374250.0,36.0229,36.0229,35.8728,35.9478,1374250.0
2011-02-03 14:00:00,47.9,48.0,47.8,47.9,2835520.0,35.9478,36.0229,35.8728,35.9478,2835520.0
2011-02-03 14:30:00,47.9,48.1,47.9,48.0,1961510.0,35.9478,36.0979,35.9478,36.0229,1961510.0
2011-02-03 15:00:00,48.1,48.2,48.0,48.1,2290160.0,36.0979,36.173,36.0229,36.0979,2290160.0
2011-02-03 15:30:00,48.1,48.1,48.0,48.1,4693510.0,36.0979,36.0979,36.0229,36.0979,4693510.0
2011-02-04 09:30:00,48.3,48.3,47.6,47.8,7362280.0,36.248,36.248,35.7227,35.8728,7362280.0
2011-02-04 10:00:00,47.8,47.9,47.6,47.9,3380110.0,35.8728,35.9478,35.7227,35.9478,3380110.0
2011-02-04 10:30:00,47.9,47.9,47.7,47.8,2032610.0,35.9478,35.9478,35.7977,35.8728,2032610.0
2011-02-04 11:00:00,47.8,48.1,47.7,48.1,2976830.0,35.8728,36.0979,35.7977,36.0979,2976830.0
2011-02-04 11:30:00,48.1,48.2,48.0,48.2,1392460.0,36.0979,36.173,36.0229,36.173,1392460.0
2011-02-04 12:00:00,48.2,48.2,48.0,48.2,930450.0,36.173,36.173,36.0229,36.173,930450.0
2011-02-04 12:30:00,48.2,48.2,47.9,48.1,2420550.0,36.173,36.173,35.9478,36.0979,2420550.0
2011-02-04 13:00:00,48.0,48.1,47.9,47.9,673910.0,36.0229,36.0979,35.9478,35.9478,673910.0
2011-02-04 13:30:00,47.9,48.0,47.8,47.9,1090130.0,35.9478,36.0229,35.8728,35.9478,1090130.0
2011-02-04 14:00:00,47.9,47.9,47.8,47.8,917430.0,35.9478,35.9478,35.8728,35.8728,917430.0
2011-02-04 14:30:00,47.8,47.9,47.7,47.9,2054030.0,35.8728,35.9478,35.7977,35.9478,2054030.0
2011-02-04 15:00:00,47.9,48.0,47.8,48.0,1505650.0,35.9478,36.0229,35.8728,36.0229,1505650.0
2011-02-04 15:30:00,47.9,48.2,47.9,48.2,7213180.0,35.9478,36.173,35.9478,36.173,7213180.0
2011-02-07 09:30:00,48.4,48.6,48.3,48.5,5043400.0,36.323,36.4731,36.248,36.3981,5043400.0
2011-02-07 10:00:00,48.6,48.6,48.3,48.5,3503450.0,36.4731,36.4731,36.248,36.3981,3503450.0
2011-02-07 10:30:00,48.5,48.8,48.4,48.8,4030720.0,36.3981,36.6232,36.323,36.6232,4030720.0
2011-02-07 11:00:00,48.8,48.8,48.6,48.7,2287690.0,36.6232,36.6232,36.4731,36.5482,2287690.0
2011-02-07 11:30:00,48.7,48.8,48.7,48.8,1496750.0,36.5482,36.6232,36.5482,36.6232,1496750.0
2011-02-07 12:00:00,48.8,48.8,48.7,48.7,1074460.0,36.6232,36.6232,36.5482,36.5482,1074460.0
2011-02-07 12:30:00,48.8,48.9,48.7,48.8,3125790.0,36.6232,36.6983,36.5482,36.6232,3125790.0
2011-02-07 13:00:00,48.8,48.9,48.7,48.8,1190580.0,36.6232,36.6983,36.5482,36.6232,1190580.0
2011-02-07 13:30:00,48.9,49.0,48.8,49.0,1933270.0,36.6983,36.7733,36.6232,36.7733,1933270.0
2011-02-07 14:00:00,49.0,49.0,48.7,48.9,2505400.0,36.7733,36.7733,36.5482,36.6983,2505400.0
2011-02-07 14:30:00,48.9,48.9,48.7,48.8,2797100.0,36.6983,36.6983,36.5482,36.6232,2797100.0
2011-02-07 15:00:00,48.7,48.9,48.7,48.9,2981020.0,36.5482,36.6983,36.5482,36.6983,2981020.0
2011-02-07 15:30:00,48.9,49.0,48.8,49.0,3501620.0,36.6983,36.7733,36.6232,36.7733,3501620.0
2011-02-08 09:30:00,49.0,49.1,48.5,48.8,7086440.0,36.7733,36.8484,36.3981,36.6232,7086440.0
2011-02-08 10:00:00,48.8,49.0,48.7,48.9,3411810.0,36.6232,36.7733,36.5482,36.6983,3411810.0
2011-02-08 10:30:00,48.9,49.0,48.8,48.9,2603970.0,36.6983,36.7733,36.6232,36.6983,2603970.0
2011-02-08 11:00:00,48.9,49.0,48.7,48.8,1912630.0,36.6983,36.7733,36.5482,36.6232,1912630.0
2011-02-08 11:30:00,48.8,49.0,48.7,48.8,2227320.0,36.6232,36.7733,36.5482,36.6232,2227320.0
2011-02-08 12:00:00,48.9,49.0,48.8,48.9,1349580.0,36.6983,36.7733,36.6232,36.6983,1349580.0
2011-02-08 12:30:00,48.9,49.0,48.8,48.9,1618660.0,36.6983,36.7733,36.6232,36.6983,1618660.0
2011-02-08 13:00:00,48.9,48.9,48.8,48.8,341260.0,36.6983,36.6983,36.6232,36.6232,341260.0
2011-02-08 13:30:00,48.8,49.0,48.8,48.9,1666670.0,36.6232,36.7733,36.6232,36.6983,1666670.0
2011-02-08 14:00:00,48.9,49.0,48.8,49.0,1928170.0,36.6983,36.7733,36.6232,36.7733,1928170.0
2011-02-08 14:30:00,49.0,49.0,48.9,48.9,781000.0,36.7733,36.7733,36.6983,36.6983,781000.0
2011-02-08 15:00:00,49.0,49.1,48.9,49.0,3447820.0,36.7733,36.8484,36.6983,36.7733,3447820.0
2011-02-08 15:30:00,49.0,49.1,48.8,48.9,7155870.0,36.7733,36.8484,36.6232,36.6983,7155870.0
2011-02-09 09:30:00,48.8,48.8,48.5,48.6,2883800.0,36.6232,36.6232,36.3981,36.4731,2883800.0
2011-02-09 10:00:00,48.5,48.7,48.5,48.6,2473080.0,36.3981,36.5482,36.3981,36.4731,2473080.0
2011-02-09 10:30:00,48.6,48.7,48.6,48.7,1480810.0,36.4731,36.5482,36.4731,36.5482,1480810.0
2011-02-09 11:00:00,48.6,48.7,48.5,48.5,2620300.0,36.4731,36.5482,36.3981,36.3981,2620300.0
2011-02-09 11:30:00,48.5,48.6,48.4,48.4,1852360.0,36.3981,36.4731,36.323,36.323,1852360.0
2011-02-09 12:00:00,48.4,48.5,48.3,48.5,2529350.0,36.323,36.3981,36.248,36.3981,2529350.0
2011-02-09 12:30:00,48.5,48.5,48.4,48.4,771990.0,36.3981,36.3981,36.323,36.323,771990.0
2011-02-09 13:00:00,48.4,48.5,48.4,48.5,564730.0,36.323,36.3981,36.323,36.3981,564730.0
2011-02-09 13:30:00,48.4,48.5,48.4,48.4,837640.0,36.323,36.3981,36.323,36.323,837640.0
2011-02-09 14:00:00,48.5,48.5,48.3,48.3,1099600.0,36.3981,36.3981,36.248,36.248,1099600.0
2011-02-09 14:30:00,48.3,48.4,48.0,48.0,4698740.0,36.248,36.323,36.0229,36.0229,4698740.0
2011-02-09 15:00:00,48.0,48.3,48.0,48.3,1680300.0,36.0229,36.248,36.0229,36.248,1680300.0
2011-02-09 15:30:00,48.2,48.4,48.2,48.3,2938600.0,36.173,36.323,36.173,36.248,2938600.0
2011-02-10 09:30:00,48.0,48.2,47.6,47.8,7945570.0,36.0229,36.173,35.7227,35.8728,7945570.0
2011-02-10 10:00:00,47.8,48.0,47.6,48.0,3768660.0,35.8728,36.0229,35.7227,36.0229,3768660.0
2011-02-10 10:30:00,48.0,48.2,47.9,47.9,3402600.0,36.0229,36.173,35.9478,35.9478,3402600.0
2011-02-10 11:00:00,47.9,48.0,47.9,47.9,1618290.0,35.9478,36.0229,35.9478,35.9478,1618290.0
2011-02-10 11:30:00,47.9,48.1,47.8,47.8,2282670.0,35.9478,36.0979,35.8728,35.8728,2282670.0
2011-02-10 12:00:00,47.9,47.9,47.7,47.8,2030680.0,35.9478,35.9478,35.7977,35.8728,2030680.0
2011-02-10 12:30:00,47.8,47.8,47.6,47.7,3104060.0,35.8728,35.8728,35.7227,35.7977,3104060.0
2011-02-10 13:00:00,47.7,48.0,47.6,47.9,2049550.0,35.7977,36.0229,35.7227,35.9478,2049550.0
2011-02-10 13:30:00,47.9,48.0,47.8,47.9,2113140.0,35.9478,36.0229,35.8728,35.9478,2113140.0
2011-02-10 14:00:00,47.8,48.0,47.8,48.0,1314180.0,35.8728,36.0229,35.8728,36.0229,1314180.0
2011-02-10 14:30:00,47.9,48.1,47.9,47.9,1813300.0,35.9478,36.0979,35.9478,35.9478,1813300.0
2011-02-10 15:00:00,47.9,48.0,47.8,47.8,1909460.0,35.9478,36.0229,35.8728,35.8728,1909460.0
2011-02-10 15:30:00,47.8,47.9,47.6,47.8,5088700.0,35.8728,35.9478,35.7227,35.8728,5088700.0
2011-02-11 09:30:00,47.8,47.9,47.6,47.6,3412130.0,35.8728,35.9478,35.7227,35.7227,3412130.0
2011-02-11 10:00:00,47.6,48.1,47.6,48.1,3495250.0,35.7227,36.0979,35.7227,36.0979,3495250.0
2011-02-11 10:30:00,48.1,48.5,48.0,48.4,4847430.0,36.0979,36.3981,36.0229,36.323,4847430.0
2011-02-11 11:00:00,48.3,48.6,48.2,48.2,4620660.0,36.248,36.4731,36.173,36.173,4620660.0
2011-02-11 11:30:00,48.2,48.5,48.2,48.5,3603480.0,36.173,36.3981,36.173,36.3981,3603480.0
2011-02-11 12:00:00,48.5,48.6,48.4,48.5,2696730.0,36.3981,36.4731,36.323,36.3981,2696730.0
2011-02-11 12:30:00,48.5,48.6,48.4,48.6,1839110.0,36.3981,36.4731,36.323,36.4731,1839110.0
2011-02-11 13:00:00,48.5,48.7,48.5,48.6,2158980.0,36.3981,36.5482,36.3981,36.4731,2158980.0
2011-02-11 13:30:00,48.6,48.7,48.5,48.6,1802600.0,36.4731,36.5482,36.3981,36.4731,1802600.0
2011-02-11 14:00:00,48.6,48.9,48.6,48.9,2968980.0,36.4731,36.6983,36.4731,36.6983,2968980.0
2011-02-11 14:30:00,48.9,49.0,48.8,48.8,2477160.0,36.6983,36.7733,36.6232,36.6232,2477160.0
2011-02-11 15:00:00,48.9,49.0,48.8,48.9,2409360.0,36.6983,36.7733,36.6232,36.6983,2409360.0
2011-02-11 15:30:00,48.9,48.9,48.7,48.8,5616520.0,36.6983,36.6983,36.5482,36.6232,5616520.0
2011-02-14 09:30:00,48.9,49.2,48.8,48.8,6213210.0,36.6983,36.9234,36.6232,36.6232,6213210.0
2011-02-14 10:00:00,48.8,49.1,48.6,48.8,5241740.0,36.6232,36.8484,36.4731,36.6232,5241740.0
2011-02-14 10:30:00,48.8,48.8,48.6,48.7,2557850.0,36.6232,36.6232,36.4731,36.5482,2557850.0
2011-02-14 11:00:00,48.7,48.8,48.6,48.8,2056930.0,36.5482,36.6232,36.4731,36.6232,2056930.0
2011-02-14 11:30:00,48.8,48.9,48.7,48.8,1273700.0,36.6232,36.6983,36.5482,36.6232,1273700.0
2011-02-14 12:00:00,48.9,49.0,48.8,48.9,2015230.0,36.6983,36.7733,36.6232,36.6983,2015230.0
2011-02-14 12:30:00,49.0,49.0,48.9,49.0,1103380.0,36.7733,36.7733,36.6983,36.7733,1103380.0
2011-02-14 13:00:00,49.0,49.0,48.9,49.0,630880.0,36.7733,36.7733,36.6983,36.7733,630880.0
2011-02-14 13:30:00,49.0,49.0,48.8,48.9,1083010.0,36.7733,36.7733,36.6232,36.6983,1083010.0
2011-02-14 14:00:00,48.9,49.0,48.8,49.0,1314860.0,36.6983,36.7733,36.6232,36.7733,1314860.0
2011-02-14 14:30:00,48.9,49.0,48.8,48.9,2022950.0,36.6983,36.7733,36.6232,36.6983,2022950.0
2011-02-14 15:00:00,49.0,49.0,48.8,48.8,1717930.0,36.7733,36.7733,36.6232,36.6232,1717930.0
2011-02-14 15:30:00,48.8,49.1,48.8,49.1,3916720.0,36.6232,36.8484,36.6232,36.8484,3916720.0
2011-02-15 09:30:00,49.0,49.4,48.8,49.4,9105860.0,36.7733,37.0735,36.6232,37.0735,9105860.0
2011-02-15 10:00:00,49.4,49.4,48.8,48.9,4493670.0,37.0735,37.0735,36.6232,36.6983,4493670.0
2011-02-15 10:30:00,48.9,49.1,48.8,48.9,2304140.0,36.6983,36.8484,36.6232,36.6983,2304140.0
2011-02-15 11:00:00,49.0,49.1,48.9,49.1,1052760.0,36.7733,36.8484,36.6983,36.8484,1052760.0
2011-02-15 11:30:00,49.1,49.1,48.9,49.0,2062570.0,36.8484,36.8484,36.6983,36.7733,2062570.0
2011-02-15 12:00:00,49.0,49.1,48.8,48.9,3508540.0,36.7733,36.8484,36.6232,36.6983,3508540.0
2011-02-15 12:30:00,48.9,49.0,48.8,49.0,1628700.0,36.6983,36.7733,36.6232,36.7733,1628700.0
2011-02-15 13:00:00,49.0,49.0,48.8,48.9,1853390.0,36.7733,36.7733,36.6232,36.6983,1853390.0
2011-02-15 13:30:00,48.9,49.0,48.8,48.9,1523580.0,36.6983,36.7733,36.6232,36.6983,1523580.0
2011-02-15 14:00:00,48.9,49.0,48.8,48.9,1828620.0,36.6983,36.7733,36.6232,36.6983,1828620.0
2011-02-15 14:30:00,48.9,49.0,48.8,49.0,1148830.0,36.6983,36.7733,36.6232,36.7733,1148830.0
2011-02-15 15:00:00,49.0,49.1,48.9,49.0,2597330.0,36.7733,36.8484,36.6983,36.7733,2597330.0
2011-02-15 15:30:00,49.0,49.1,48.9,49.1,4541730.0,36.7733,36.8484,36.6983,36.8484,4541730.0
2011-02-16 09:30:00,49.4,49.4,49.2,49.3,4373580.0,37.0735,37.0735,36.9234,36.9985,4373580.0
2011-02-16 10:00:00,49.2,49.3,49.1,49.2,2373040.0,36.9234,36.9985,36.8484,36.9234,2373040.0
2011-02-16 10:30:00,49.2,49.2,49.1,49.2,1479290.0,36.9234,36.9234,36.8484,36.9234,1479290.0
2011-02-16 11:00:00,49.1,49.3,49.1,49.1,2012590.0,36.8484,36.9985,36.8484,36.8484,2012590.0
2011-02-16 11:30:00,49.2,49.2,49.0,49.1,2136270.0,36.9234,36.9234,36.7733,36.8484,2136270.0
2011-02-16 12:00:00,49.1,49.1,48.7,48.8,3900170.0,36.8484,36.8484,36.5482,36.6232,3900170.0
2011-02-16 12:30:00,48.9,48.9,48.7,48.9,1502040.0,36.6983,36.6983,36.5482,36.6983,1502040.0
2011-02-16 13:00:00,48.9,49.0,48.8,48.9,1659760.0,36.6983,36.7733,36.6232,36.6983,1659760.0
2011-02-16 13:30:00,48.9,49.0,48.8,49.0,976810.0,36.6983,36.7733,36.6232,36.7733,976810.0
2011-02-16 14:00:00,49.0,49.0,48.8,48.8,4639540.0,36.7733,36.7733,36.6232,36.6232,4639540.0
2011-02-16 14:30:00,48.9,49.1,48.8,48.9,1921720.0,36.6983,36.8484,36.6232,36.6983,1921720.0
2011-02-16 15:00:00,48.9,49.0,48.9,49.0,912970.0,36.6983,36.7733,36.6983,36.7733,912970.0
2011-02-16 15:30:00,49.0,49.1,48.9,49.0,3055610.0,36.7733,36.8484,36.6983,36.7733,3055610.0
2011-02-17 09:30:00,48.8,49.0,48.7,48.9,3707210.0,36.6232,36.7733,36.5482,36.6983,3707210.0
2011-02-17 10:00:00,48.9,49.2,48.9,49.1,3524870.0,36.6983,36.9234,36.6983,36.8484,3524870.0
2011-02-17 10:30:00,49.1,49.2,49.0,49.1,2066340.0,36.8484,36.9234,36.7733,36.8484,2066340.0
2011-02-17 11:00:00,49.1,49.3,49.0,49.1,3788390.0,36.8484,36.9985,36.7733,36.8484,3788390.0
2011-02-17 11:30:00,49.1,49.4,49.1,49.4,3316460.0,36.8484,37.0735,36.8484,37.0735,3316460.0
2011-02-17 12:00:00,49.4,49.4,49.1,49.2,2010290.0,37.0735,37.0735,36.8484,36.9234,2010290.0
2011-02-17 12:30:00,49.2,49.3,49.2,49.2,532220.0,36.9234,36.9985,36.9234,36.9234,532220.0
2011-02-17 13:00:00,49.2,49.3,49.2,49.2,548190.0,36.9234,36.9985,36.9234,36.9234,548190.0
2011-02-17 13:30:00,49.2,49.4,49.2,49.3,1966070.0,36.9234,37.0735,36.9234,36.9985,1966070.0
2011-02-17 14:00:00,49.4,49.4,49.2,49.2,1017770.0,37.0735,37.0735,36.9234,36.9234,1017770.0
2011-02-17 14:30:00,49.2,49.4,49.2,49.4,1105710.0,36.9234,37.0735,36.9234,37.0735,1105710.0
2011-02-17 15:00:00,49.3,49.4,49.2,49.4,1900840.0,36.9985,37.0735,36.9234,37.0735,1900840.0
2011-02-17 15:30:00,49.4,49.4,49.3,49.4,3444190.0,37.0735,37.0735,36.9985,37.0735,3444190.0
2011-02-18 09:30:00,49.5,49.6,49.2,49.2,4983640.0,37.1486,37.2236,36.9234,36.9234,4983640.0
2011-02-18 10:00:00,49.2,49.3,49.1,49.1,2176470.0,36.9234,36.9985,36.8484,36.8484,2176470.0
2011-02-18 10:30:00,49.1,49.2,49.0,49.1,2174200.0,36.8484,36.9234,36.7733,36.8484,2174200.0
2011-02-18 11:00:00,49.1,49.2,49.0,49.2,1262220.0,36.8484,36.9234,36.7733,36.9234,1262220.0
2011-02-18 11:30:00,49.2,49.2,49.1,49.1,898720.0,36.9234,36.9234,36.8484,36.8484,898720.0
2011-02-18 12:00:00,49.1,49.2,49.0,49.2,1566680.0,36.8484,36.9234,36.7733,36.9234,1566680.0
2011-02-18 12:30:00,49.2,49.2,49.1,49.1,844930.0,36.9234,36.9234,36.8484,36.8484,844930.0
2011-02-18 13:00:00,49.2,49.2,49.0,49.0,815130.0,36.9234,36.9234,36.7733,36.7733,815130.0
2011-02-18 13:30:00,49.1,49.1,49.0,49.1,826530.0,36.8484,36.8484,36.7733,36.8484,826530.0
2011-02-18 14:00:00,49.1,49.1,49.0,49.0,819090.0,36.8484,36.8484,36.7733,36.7733,819090.0
2011-02-18 14:30:00,49.0,49.1,49.0,49.0,887060.0,36.7733,36.8484,36.7733,36.7733,887060.0
2011-02-18 15:00:00,49.0,49.1,49.0,49.1,884410.0,36.7733,36.8484,36.7733,36.8484,884410.0
2011-02-18 15:30:00,49.1,49.2,49.0,49.2,4507000.0,36.8484,36.9234,36.7733,36.9234,4507000.0
2011-02-22 09:30:00,48.4,48.4,47.9,48.1,10300970.0,36.323,36.323,35.9478,36.0979,10300970.0
2011-02-22 10:00:00,48.1,48.2,47.9,48.1,5444730.0,36.0979,36.173,35.9478,36.0979,5444730.0
2011-02-22 10:30:00,48.1,48.2,48.0,48.2,1898780.0,36.0979,36.173,36.0229,36.173,1898780.0
2011-02-22 11:00:00,48.2,48.2,47.9,48.0,3531880.0,36.173,36.173,35.9478,36.0229,3531880.0
2011-02-22 11:30:00,48.0,48.0,47.6,47.6,9207840.0,36.0229,36.0229,35.7227,35.7227,9207840.0
2011-02-22 12:00:00,47.6,47.7,47.2,47.4,10338190.0,35.7227,35.7977,35.4225,35.5726,10338190.0
2011-02-22 12:30:00,47.4,47.4,46.8,47.0,11620300.0,35.5726,35.5726,35.1223,35.2724,11620300.0
2011-02-22 13:00:00,47.0,47.1,46.8,46.9,5713320.0,35.2724,35.3474,35.1223,35.1973,5713320.0
2011-02-22 13:30:00,46.9,47.0,46.8,47.0,3606210.0,35.1973,35.2724,35.1223,35.2724,3606210.0
2011-02-22 14:00:00,47.0,47.2,46.9,47.0,4938790.0,35.2724,35.4225,35.1973,35.2724,4938790.0
2011-02-22 14:30:00,47.0,47.2,46.9,46.9,3791470.0,35.2724,35.4225,35.1973,35.1973,3791470.0
2011-02-22 15:00:00,46.9,47.0,46.5,46.7,6016290.0,35.1973,35.2724,34.8971,35.0472,6016290.0
2011-02-22 15:30:00,46.7,47.1,46.6,46.8,8502900.0,35.0472,35.3474,34.9722,35.1223,8502900.0
2011-02-23 09:30:00,47.2,47.6,47.0,47.0,12749820.0,35.4225,35.7227,35.2724,35.2724,12749820.0
2011-02-23 10:00:00,47.0,47.1,46.6,46.7,7325330.0,35.2724,35.3474,34.9722,35.0472,7325330.0
2011-02-23 10:30:00,46.7,46.9,46.6,46.7,4483510.0,35.0472,35.1973,34.9722,35.0472,4483510.0
2011-02-23 11:00:00,46.8,46.8,46.7,46.8,1957590.0,35.1223,35.1223,35.0472,35.1223,1957590.0
2011-02-23 11:30:00,46.7,46.8,46.3,46.3,5975450.0,35.0472,35.1223,34.747,34.747,5975450.0
2011-02-23 12:00:00,46.3,46.4,45.9,46.0,9916960.0,34.747,34.8221,34.4469,34.5219,9916960.0
2011-02-23 12:30:00,46.0,46.0,45.7,45.8,5878270.0,34.5219,34.5219,34.2968,34.3718,5878270.0
2011-02-23 13:00:00,45.8,46.0,45.7,45.8,5018930.0,34.3718,34.5219,34.2968,34.3718,5018930.0
2011-02-23 13:30:00,45.9,46.2,45.8,46.2,3870460.0,34.4469,34.672,34.3718,34.672,3870460.0
2011-02-23 14:00:00,46.2,46.5,46.1,46.4,3588010.0,34.672,34.8971,34.597,34.8221,3588010.0
2011-02-23 14:30:00,46.4,47.1,46.3,47.0,6291010.0,34.8221,35.3474,34.747,35.2724,6291010.0
2011-02-23 15:00:00,47.0,47.3,46.9,47.1,5073570.0,35.2724,35.4975,35.1973,35.3474,5073570.0
2011-02-23 15:30:00,47.1,47.1,46.7,47.0,5808100.0,35.3474,35.3474,35.0472,35.2724,5808100.0
2011-02-24 09:30:00,46.8,47.1,46.6,46.8,5962830.0,35.1223,35.3474,34.9722,35.1223,5962830.0
2011-02-24 10:00:00,46.9,46.9,46.6,46.7,5288950.0,35.1973,35.1973,34.9722,35.0472,5288950.0
2011-02-24 10:30:00,46.7,46.8,46.6,46.7,3311310.0,35.0472,35.1223,34.9722,35.0472,3311310.0
2011-02-24 11:00:00,46.6,46.7,46.3,46.7,4396720.0,34.9722,35.0472,34.747,35.0472,4396720.0
2011-02-24 11:30:00,46.6,46.7,46.5,46.7,2112890.0,34.9722,35.0472,34.8971,35.0472,2112890.0
2011-02-24 12:00:00,46.7,46.7,46.2,46.3,4362380.0,35.0472,35.0472,34.672,34.747,4362380.0
2011-02-24 12:30:00,46.3,46.4,45.9,46.2,7190090.0,34.747,34.8221,34.4469,34.672,7190090.0
2011-02-24 13:00:00,46.2,46.4,46.1,46.1,3302830.0,34.672,34.8221,34.597,34.597,3302830.0
2011-02-24 13:30:00,46.1,46.3,46.0,46.0,2464890.0,34.597,34.747,34.5219,34.5219,2464890.0
2011-02-24 14:00:00,46.1,46.6,46.0,46.6,3155050.0,34.597,34.9722,34.5219,34.9722,3155050.0
2011-02-24 14:30:00,46.6,46.9,46.4,46.9,4904380.0,34.9722,35.1973,34.8221,35.1973,4904380.0
2011-02-24 15:00:00,46.9,47.0,46.7,46.7,4103180.0,35.1973,35.2724,35.0472,35.0472,4103180.0
2011-02-24 15:30:00,46.7,46.9,46.6,46.8,4381510.0,35.0472,35.1973,34.9722,35.1223,4381510.0
2011-02-25 09:30:00,46.7,47.1,46.6,47.0,6420910.0,35.0472,35.3474,34.9722,35.2724,6420910.0
2011-02-25 10:00:00,47.0,47.3,47.0,47.1,4472790.0,35.2724,35.4975,35.2724,35.3474,4472790.0
2011-02-25 10:30:00,47.1,47.2,46.9,47.0,2586010.0,35.3474,35.4225,35.1973,35.2724,2586010.0
2011-02-25 11:00:00,47.0,47.0,46.8,46.9,1799270.0,35.2724,35.2724,35.1223,35.1973,1799270.0
2011-02-25 11:30:00,46.9,46.9,46.6,46.7,2768660.0,35.1973,35.1973,34.9722,35.0472,2768660.0
2011-02-25 12:00:00,46.7,46.8,46.6,46.8,2478910.0,35.0472,35.1223,34.9722,35.1223,2478910.0
2011-02-25 12:30:00,46.7,46.9,46.7,46.9,1705830.0,35.0472,35.1973,35.0472,35.1973,1705830.0
2011-02-25 13:00:00,46.9,46.9,46.8,46.9,1085350.0,35.1973,35.1973,35.1223,35.1973,1085350.0
2011-02-25 13:30:00,46.9,46.9,46.7,46.8,2059690.0,35.1973,35.1973,35.0472,35.1223,2059690.0
2011-02-25 14:00:00,46.8,47.0,46.7,46.9,3000710.0,35.1223,35.2724,35.0472,35.1973,3000710.0
2011-02-25 14:30:00,46.9,47.0,46.8,46.9,1772520.0,35.1973,35.2724,35.1223,35.1973,1772520.0
2011-02-25 15:00:00,46.9,47.0,46.8,46.9,1596920.0,35.1973,35.2724,35.1223,35.1973,1596920.0
2011-02-25 15:30:00,46.9,47.0,46.6,47.0,5697480.0,35.1973,35.2724,34.9722,35.2724,5697480.0
2011-02-28 09:30:00,47.3,47.5,47.1,47.3,6889830.0,35.4975,35.6476,35.3474,35.4975,6889830.0
2011-02-28 10:00:00,47.3,47.4,47.2,47.3,4111360.0,35.4975,35.5726,35.4225,35.4975,4111360.0
2011-02-28 10:30:00,47.2,47.3,47.0,47.1,3803830.0,35.4225,35.4975,35.2724,35.3474,3803830.0
2011-02-28 11:00:00,47.1,47.2,46.9,46.9,3580330.0,35.3474,35.4225,35.1973,35.1973,3580330.0
2011-02-28 11:30:00,47.0,47.0,46.8,46.9,1448240.0,35.2724,35.2724,35.1223,35.1973,1448240.0
2011-02-28 12:00:00,46.9,47.0,46.9,47.0,822720.0,35.1973,35.2724,35.1973,35.2724,822720.0
2011-02-28 12:30:00,46.9,47.1,46.9,47.1,3100770.0,35.1973,35.3474,35.1973,35.3474,3100770.0
2011-02-28 13:00:00,47.1,47.1,46.9,47.0,934320.0,35.3474,35.3474,35.1973,35.2724,934320.0
2011-02-28 13:30:00,47.0,47.0,46.8,47.0,1530720.0,35.2724,35.2724,35.1223,35.2724,1530720.0
2011-02-28 14:00:00,46.9,47.0,46.8,47.0,1840640.0,35.1973,35.2724,35.1223,35.2724,1840640.0
2011-02-28 14:30:00,46.9,47.1,46.8,47.0,2651320.0,35.1973,35.3474,35.1223,35.2724,2651320.0
2011-02-28 15:00:00,46.9,47.0,46.8,46.9,2910050.0,35.1973,35.2724,35.1223,35.1973,2910050.0
2011-02-28 15:30:00,47.0,47.0,46.8,46.8,6754880.0,35.2724,35.2724,35.1223,35.1223,6754880.0
2011-03-01 09:30:00,47.0,47.0,46.4,46.4,5857230.0,35.2724,35.2724,34.8221,34.8221,5857230.0
2011-03-01 10:00:00,46.4,46.5,46.2,46.2,5034440.0,34.8221,34.8971,34.672,34.672,5034440.0
2011-03-01 10:30:00,46.2,46.5,46.1,46.4,3617180.0,34.672,34.8971,34.597,34.8221,3617180.0
2011-03-01 11:00:00,46.4,46.4,46.2,46.2,2726710.0,34.8221,34.8221,34.672,34.672,2726710.0
2011-03-01 11:30:00,46.2,46.3,46.1,46.2,2200510.0,34.672,34.747,34.597,34.672,2200510.0
2011-03-01 12:00:00,46.2,46.3,46.1,46.2,2469460.0,34.672,34.747,34.597,34.672,2469460.0
2011-03-01 12:30:00,46.2,46.3,46.1,46.2,3537310.0,34.672,34.747,34.597,34.672,3537310.0
2011-03-01 13:00:00,46.1,46.2,46.0,46.0,2023790.0,34.597,34.672,34.5219,34.5219,2023790.0
2011-03-01 13:30:00,46.1,46.2,46.0,46.1,2985990.0,34.597,34.672,34.5219,34.597,2985990.0
2011-03-01 14:00:00,46.1,46.3,45.9,46.2,6750460.0,34.597,34.747,34.4469,34.672,6750460.0
2011-03-01 14:30:00,46.2,46.2,46.0,46.1,2792760.0,34.672,34.672,34.5219,34.597,2792760.0
2011-03-01 15:00:00,46.1,46.2,46.0,46.1,2180170.0,34.597,34.672,34.5219,34.597,2180170.0
2011-03-01 15:30:00,46.1,46.2,45.7,45.7,7996460.0,34.597,34.672,34.2968,34.2968,7996460.0
2011-03-02 09:30:00,45.9,46.2,45.8,46.1,6669980.0,34.4469,34.672,34.3718,34.597,6669980.0
2011-03-02 10:00:00,46.2,46.2,45.9,46.0,4449420.0,34.672,34.672,34.4469,34.5219,4449420.0
2011-03-02 10:30:00,45.9,46.2,45.9,46.1,3327610.0,34.4469,34.672,34.4469,34.597,3327610.0
2011-03-02 11:00:00,46.1,46.2,46.0,46.1,2009290.0,34.597,34.672,34.5219,34.597,2009290.0
2011-03-02 11:30:00,46.1,46.1,45.7,45.8,2718350.0,34.597,34.597,34.2968,34.3718,2718350.0
2011-03-02 12:00:00,45.7,46.0,45.7,46.0,2776320.0,34.2968,34.5219,34.2968,34.5219,2776320.0
2011-03-02 12:30:00,46.0,46.1,45.9,46.1,1073520.0,34.5219,34.597,34.4469,34.597,1073520.0
2011-03-02 13:00:00,46.0,46.1,46.0,46.0,847170.0,34.5219,34.597,34.5219,34.5219,847170.0
2011-03-02 13:30:00,46.1,46.1,45.8,45.9,1682800.0,34.597,34.597,34.3718,34.4469,1682800.0
2011-03-02 14:00:00,45.9,46.0,45.8,45.8,2104740.0,34.4469,34.5219,34.3718,34.3718,2104740.0
2011-03-02 14:30:00,45.9,46.0,45.8,46.0,1799170.0,34.4469,34.5219,34.3718,34.5219,1799170.0
2011-03-02 15:00:00,46.0,46.0,45.9,45.9,1036730.0,34.5219,34.5219,34.4469,34.4469,1036730.0
2011-03-02 15:30:00,45.9,46.0,45.8,46.0,2733300.0,34.4469,34.5219,34.3718,34.5219,2733300.0
2011-03-03 09:30:00,46.7,46.7,46.5,46.7,8254290.0,35.0472,35.0472,34.8971,35.0472,8254290.0
2011-03-03 10:00:00,46.6,46.7,46.5,46.5,3480130.0,34.9722,35.0472,34.8971,34.8971,3480130.0
2011-03-03 10:30:00,46.5,46.6,46.3,46.3,2421620.0,34.8971,34.9722,34.747,34.747,2421620.0
2011-03-03 11:00:00,46.3,46.5,46.3,46.5,1832320.0,34.747,34.8971,34.747,34.8971,1832320.0
2011-03-03 11:30:00,46.5,46.6,46.4,46.5,2328860.0,34.8971,34.9722,34.8221,34.8971,2328860.0
2011-03-03 12:00:00,46.5,46.5,46.4,46.5,647790.0,34.8971,34.8971,34.8221,34.8971,647790.0
2011-03-03 12:30:00,46.5,46.6,46.4,46.5,1885980.0,34.8971,34.9722,34.8221,34.8971,1885980.0
2011-03-03 13:00:00,46.5,46.5,46.4,46.4,931530.0,34.8971,34.8971,34.8221,34.8221,931530.0
2011-03-03 13:30:00,46.4,46.5,46.3,46.4,1850500.0,34.8221,34.8971,34.747,34.8221,1850500.0
2011-03-03 14:00:00,46.4,46.6,46.4,46.6,1905910.0,34.8221,34.9722,34.8221,34.9722,1905910.0
2011-03-03 14:30:00,46.5,46.8,46.5,46.7,4565550.0,34.8971,35.1223,34.8971,35.0472,4565550.0
2011-03-03 15:00:00,46.8,46.8,46.6,46.6,2857790.0,35.1223,35.1223,34.9722,34.9722,2857790.0
2011-03-03 15:30:00,46.7,46.7,46.4,46.7,8674310.0,35.0472,35.0472,34.8221,35.0472,8674310.0
2011-03-04 09:30:00,46.3,46.4,46.0,46.0,5683520.0,34.747,34.8221,34.5219,34.5219,5683520.0
2011-03-04 10:00:00,46.0,46.1,45.5,45.7,11634860.0,34.5219,34.597,34.1467,34.2968,11634860.0
2011-03-04 10:30:00,45.7,46.0,45.5,45.8,10038690.0,34.2968,34.5219,34.1467,34.3718,10038690.0
2011-03-04 11:00:00,45.8,45.8,45.5,45.7,3130820.0,34.3718,34.3718,34.1467,34.2968,3130820.0
2011-03-04 11:30:00,45.7,45.8,45.6,45.6,2463260.0,34.2968,34.3718,34.2217,34.2217,2463260.0
2011-03-04 12:00:00,45.7,45.7,45.5,45.6,2775000.0,34.2968,34.2968,34.1467,34.2217,2775000.0
2011-03-04 12:30:00,45.6,45.6,45.2,45.2,10209490.0,34.2217,34.2217,33.9215,33.9215,10209490.0
2011-03-04 13:00:00,45.3,45.4,45.2,45.4,2002070.0,33.9966,34.0716,33.9215,34.0716,2002070.0
2011-03-04 13:30:00,45.4,45.5,45.2,45.4,3794630.0,34.0716,34.1467,33.9215,34.0716,3794630.0
2011-03-04 14:00:00,45.4,45.5,45.3,45.4,2019180.0,34.0716,34.1467,33.9966,34.0716,2019180.0
2011-03-04 14:30:00,45.4,45.6,45.4,45.6,2657950.0,34.0716,34.2217,34.0716,34.2217,2657950.0
2011-03-04 15:00:00,45.6,45.7,45.3,45.4,4085280.0,34.2217,34.2968,33.9966,34.0716,4085280.0
2011-03-04 15:30:00,45.4,45.6,45.3,45.4,5155890.0,34.0716,34.2217,33.9966,34.0716,5155890.0
2011-03-07 09:30:00,45.4,45.7,45.2,45.4,6576230.0,34.0716,34.2968,33.9215,34.0716,6576230.0
2011-03-07 10:00:00,45.5,45.5,45.3,45.5,2667560.0,34.1467,34.1467,33.9966,34.1467,2667560.0
2011-03-07 10:30:00,45.5,45.5,45.4,45.4,1859960.0,34.1467,34.1467,34.0716,34.0716,1859960.0
2011-03-07 11:00:00,45.5,45.5,45.3,45.4,2638010.0,34.1467,34.1467,33.9966,34.0716,2638010.0
2011-03-07 11:30:00,45.4,45.4,45.1,45.1,4540080.0,34.0716,34.0716,33.8465,33.8465,4540080.0
2011-03-07 12:00:00,45.2,45.2,45.0,45.0,2623170.0,33.9215,33.9215,33.7714,33.7714,2623170.0
2011-03-07 12:30:00,45.1,45.1,45.0,45.0,1845880.0,33.8465,33.8465,33.7714,33.7714,1845880.0
2011-03-07 13:00:00,45.0,45.1,45.0,45.0,1476360.0,33.7714,33.8465,33.7714,33.7714,1476360.0
2011-03-07 13:30:00,45.0,45.1,45.0,45.0,844120.0,33.7714,33.8465,33.7714,33.7714,844120.0
2011-03-07 14:00:00,45.0,45.2,45.0,45.2,2379100.0,33.7714,33.9215,33.7714,33.9215,2379100.0
2011-03-07 14:30:00,45.2,45.2,45.1,45.2,963110.0,33.9215,33.9215,33.8465,33.9215,963110.0
2011-03-07 15:00:00,45.2,45.3,45.1,45.2,2358030.0,33.9215,33.9966,33.8465,33.9215,2358030.0
2011-03-07 15:30:00,45.2,45.3,45.2,45.2,1963220.0,33.9215,33.9966,33.9215,33.9215,1963220.0
2011-03-08 09:30:00,45.5,45.9,45.4,45.8,7144780.0,34.1467,34.4469,34.0716,34.3718,7144780.0
2011-03-08 10:00:00,45.8,46.2,45.8,46.2,7102170.0,34.3718,34.672,34.3718,34.672,7102170.0
2011-03-08 10:30:00,46.2,46.2,46.1,46.2,2052740.0,34.672,34.672,34.597,34.672,2052740.0
2011-03-08 11:00:00,46.2,46.4,46.1,46.3,4089840.0,34.672,34.8221,34.597,34.747,4089840.0
2011-03-08 11:30:00,46.4,46.5,46.0,46.3,6080070.0,34.8221,34.8971,34.5219,34.747,6080070.0
2011-03-08 12:00:00,46.3,46.3,46.2,46.3,947460.0,34.747,34.747,34.672,34.747,947460.0
2011-03-08 12:30:00,46.3,46.4,46.1,46.1,1823260.0,34.747,34.8221,34.597,34.597,1823260.0
2011-03-08 13:00:00,46.1,46.2,46.1,46.1,522490.0,34.597,34.672,34.597,34.597,522490.0
2011-03-08 13:30:00,46.1,46.3,46.1,46.3,1922600.0,34.597,34.747,34.597,34.747,1922600.0
2011-03-08 14:00:00,46.3,46.3,46.1,46.2,2698330.0,34.747,34.747,34.597,34.672,2698330.0
2011-03-08 14:30:00,46.3,46.4,46.1,46.4,2719220.0,34.747,34.8221,34.597,34.8221,2719220.0
2011-03-08 15:00:00,46.3,46.5,46.2,46.3,2543830.0,34.747,34.8971,34.672,34.747,2543830.0
2011-03-08 15:30:00,46.3,46.5,46.2,46.3,4957180.0,34.747,34.8971,34.672,34.747,4957180.0
2011-03-09 09:30:00,46.7,46.7,46.3,46.4,7256030.0,35.0472,35.0472,34.747,34.8221,7256030.0
2011-03-09 10:00:00,46.4,46.5,46.2,46.3,5121650.0,34.8221,34.8971,34.672,34.747,5121650.0
2011-03-09 10:30:00,46.3,46.4,46.1,46.1,3007220.0,34.747,34.8221,34.597,34.597,3007220.0
2011-03-09 11:00:00,46.2,46.2,46.1,46.2,788680.0,34.672,34.672,34.597,34.672,788680.0
2011-03-09 11:30:00,46.2,46.3,46.1,46.2,3720380.0,34.672,34.747,34.597,34.672,3720380.0
2011-03-09 12:00:00,46.3,46.5,46.2,46.4,2366390.0,34.747,34.8971,34.672,34.8221,2366390.0
2011-03-09 12:30:00,46.3,46.4,46.2,46.3,1810010.0,34.747,34.8221,34.672,34.747,1810010.0
2011-03-09 13:00:00,46.3,46.4,46.2,46.4,1674830.0,34.747,34.8221,34.672,34.8221,1674830.0
2011-03-09 13:30:00,46.4,46.4,46.3,46.3,769570.0,34.8221,34.8221,34.747,34.747,769570.0
2011-03-09 14:00:00,46.4,46.5,46.3,46.3,1462770.0,34.8221,34.8971,34.747,34.747,1462770.0
2011-03-09 14:30:00,46.3,46.4,46.3,46.4,843540.0,34.747,34.8221,34.747,34.8221,843540.0
2011-03-09 15:00:00,46.4,46.5,46.3,46.4,1619630.0,34.8221,34.8971,34.747,34.8221,1619630.0
2011-03-09 15:30:00,46.3,46.5,46.3,46.5,2253240.0,34.747,34.8971,34.747,34.8971,2253240.0
2011-03-10 09:30:00,46.0,46.1,45.7,45.8,4934220.0,34.5219,34.597,34.2968,34.3718,4934220.0
2011-03-10 10:00:00,45.7,45.9,45.6,45.7,4150960.0,34.2968,34.4469,34.2217,34.2968,4150960.0
2011-03-10 10:30:00,45.7,46.0,45.7,45.9,3674320.0,34.2968,34.5219,34.2968,34.4469,3674320.0
2011-03-10 11:00:00,45.9,45.9,45.7,45.8,2069610.0,34.4469,34.4469,34.2968,34.3718,2069610.0
2011-03-10 11:30:00,45.8,45.9,45.7,45.8,1719920.0,34.3718,34.4469,34.2968,34.3718,1719920.0
2011-03-10 12:00:00,45.8,45.9,45.7,45.8,1132840.0,34.3718,34.4469,34.2968,34.3718,1132840.0
2011-03-10 12:30:00,45.7,45.9,45.7,45.8,1784330.0,34.2968,34.4469,34.2968,34.3718,1784330.0
2011-03-10 13:00:00,45.8,45.9,45.7,45.7,2393200.0,34.3718,34.4469,34.2968,34.2968,2393200.0
2011-03-10 13:30:00,45.7,45.8,45.5,45.6,3196030.0,34.2968,34.3718,34.1467,34.2217,3196030.0
2011-03-10 14:00:00,45.7,45.8,45.6,45.7,1580990.0,34.2968,34.3718,34.2217,34.2968,1580990.0
2011-03-10 14:30:00,45.7,45.8,45.5,45.6,4026590.0,34.2968,34.3718,34.1467,34.2217,4026590.0
2011-03-10 15:00:00,45.6,45.6,45.2,45.4,8213090.0,34.2217,34.2217,33.9215,34.0716,8213090.0
2011-03-10 15:30:00,45.4,45.6,45.4,45.4,5070070.0,34.0716,34.2217,34.0716,34.0716,5070070.0
2011-03-11 09:30:00,45.1,45.7,45.1,45.5,6971900.0,33.8465,34.2968,33.8465,34.1467,6971900.0
2011-03-11 10:00:00,45.4,45.6,45.2,45.5,4510520.0,34.0716,34.2217,33.9215,34.1467,4510520.0
2011-03-11 10:30:00,45.5,45.7,45.4,45.5,2304720.0,34.1467,34.2968,34.0716,34.1467,2304720.0
2011-03-11 11:00:00,45.5,45.6,45.4,45.6,1348800.0,34.1467,34.2217,34.0716,34.2217,1348800.0
2011-03-11 11:30:00,45.6,45.7,45.5,45.5,1820160.0,34.2217,34.2968,34.1467,34.1467,1820160.0
2011-03-11 12:00:00,45.6,45.6,45.4,45.5,1425680.0,34.2217,34.2217,34.0716,34.1467,1425680.0
2011-03-11 12:30:00,45.4,45.5,45.4,45.4,747050.0,34.0716,34.1467,34.0716,34.0716,747050.0
2011-03-11 13:00:00,45.4,45.5,45.4,45.4,487790.0,34.0716,34.1467,34.0716,34.0716,487790.0
2011-03-11 13:30:00,45.4,45.5,45.4,45.4,379710.0,34.0716,34.1467,34.0716,34.0716,379710.0
2011-03-11 14:00:00,45.4,45.6,45.4,45.6,892260.0,34.0716,34.2217,34.0716,34.2217,892260.0
2011-03-11 14:30:00,45.6,45.6,45.5,45.6,601220.0,34.2217,34.2217,34.1467,34.2217,601220.0
2011-03-11 15:00:00,45.5,45.7,45.5,45.7,2881080.0,34.1467,34.2968,34.1467,34.2968,2881080.0
2011-03-11 15:30:00,45.7,45.8,45.6,45.6,2980860.0,34.2968,34.3718,34.2217,34.2217,2980860.0
2011-03-14 09:30:00,45.2,45.3,45.1,45.1,4347680.0,33.9215,33.9966,33.8465,33.8465,4347680.0
2011-03-14 10:00:00,45.2,45.2,45.0,45.1,2677230.0,33.9215,33.9215,33.7714,33.8465,2677230.0
2011-03-14 10:30:00,45.0,45.2,45.0,45.2,4277440.0,33.7714,33.9215,33.7714,33.9215,4277440.0
2011-03-14 11:00:00,45.1,45.2,44.7,44.8,7261570.0,33.8465,33.9215,33.5463,33.6213,7261570.0
2011-03-14 11:30:00,44.9,44.9,44.7,44.8,2463330.0,33.6964,33.6964,33.5463,33.6213,2463330.0
2011-03-14 12:00:00,44.8,44.8,44.7,44.8,824490.0,33.6213,33.6213,33.5463,33.6213,824490.0
2011-03-14 12:30:00,44.7,44.9,44.7,44.8,1342860.0,33.5463,33.6964,33.5463,33.6213,1342860.0
2011-03-14 13:00:00,44.8,45.0,44.8,45.0,1080970.0,33.6213,33.7714,33.6213,33.7714,1080970.0
2011-03-14 13:30:00,45.0,45.0,44.9,44.9,454600.0,33.7714,33.7714,33.6964,33.6964,454600.0
2011-03-14 14:00:00,45.0,45.1,44.9,45.1,1757880.0,33.7714,33.8465,33.6964,33.8465,1757880.0
2011-03-14 14:30:00,45.1,45.1,44.9,45.0,1860210.0,33.8465,33.8465,33.6964,33.7714,1860210.0
2011-03-14 15:00:00,44.9,45.1,44.9,45.0,2641400.0,33.6964,33.8465,33.6964,33.7714,2641400.0
2011-03-14 15:30:00,45.1,45.4,45.0,45.4,4993940.0,33.8465,34.0716,33.7714,34.0716,4993940.0
2011-03-15 09:30:00,44.1,44.4,43.9,44.1,10923120.0,33.096,33.3211,32.9459,33.096,10923120.0
2011-03-15 10:00:00,44.1,44.3,44.0,44.2,7326810.0,33.096,33.2461,33.021,33.171,7326810.0
2011-03-15 10:30:00,44.2,44.6,44.1,44.5,5488460.0,33.171,33.4712,33.096,33.3962,5488460.0
2011-03-15 11:00:00,44.5,44.5,44.2,44.2,4857890.0,33.3962,33.3962,33.171,33.171,4857890.0
2011-03-15 11:30:00,44.2,44.4,44.2,44.2,2122260.0,33.171,33.3211,33.171,33.171,2122260.0
2011-03-15 12:00:00,44.2,44.5,44.2,44.5,2910890.0,33.171,33.3962,33.171,33.3962,2910890.0
2011-03-15 12:30:00,44.5,44.5,44.2,44.4,2132430.0,33.3962,33.3962,33.171,33.3211,2132430.0
2011-03-15 13:00:00,44.4,44.4,44.2,44.3,1829460.0,33.3211,33.3211,33.171,33.2461,1829460.0
2011-03-15 13:30:00,44.3,44.4,44.2,44.4,1657760.0,33.2461,33.3211,33.171,33.3211,1657760.0
2011-03-15 14:00:00,44.4,44.5,44.3,44.5,2178960.0,33.3211,33.3962,33.2461,33.3962,2178960.0
2011-03-15 14:30:00,44.5,44.6,44.4,44.6,2241500.0,33.3962,33.4712,33.3211,33.4712,2241500.0
2011-03-15 15:00:00,44.5,44.7,44.4,44.6,3076220.0,33.3962,33.5463,33.3211,33.4712,3076220.0
2011-03-15 15:30:00,44.6,44.7,44.4,44.4,5726690.0,33.4712,33.5463,33.3211,33.3211,5726690.0
2011-03-16 09:30:00,44.8,45.0,44.4,44.6,6628500.0,33.6213,33.7714,33.3211,33.4712,6628500.0
2011-03-16 10:00:00,44.6,44.8,44.5,44.8,4797740.0,33.4712,33.6213,33.3962,33.6213,4797740.0
2011-03-16 10:30:00,44.8,44.9,44.6,44.6,2896760.0,33.6213,33.6964,33.4712,33.4712,2896760.0
2011-03-16 11:00:00,44.6,44.7,44.2,44.4,6226560.0,33.4712,33.5463,33.171,33.3211,6226560.0
2011-03-16 11:30:00,44.4,44.5,44.2,44.3,2647370.0,33.3211,33.3962,33.171,33.2461,2647370.0
2011-03-16 12:00:00,44.3,44.4,44.0,44.2,4914940.0,33.2461,33.3211,33.021,33.171,4914940.0
2011-03-16 12:30:00,44.2,44.2,43.9,44.1,4560490.0,33.171,33.171,32.9459,33.096,4560490.0
2011-03-16 13:00:00,44.1,44.2,43.9,44.0,2236380.0,33.096,33.171,32.9459,33.021,2236380.0
2011-03-16 13:30:00,44.0,44.0,43.8,43.9,4389410.0,33.021,33.021,32.8709,32.9459,4389410.0
2011-03-16 14:00:00,43.9,44.0,43.7,43.9,3912050.0,32.9459,33.021,32.7958,32.9459,3912050.0
2011-03-16 14:30:00,43.8,44.2,43.8,44.2,3709810.0,32.8709,33.171,32.8709,33.171,3709810.0
2011-03-16 15:00:00,44.1,44.3,44.0,44.1,3598240.0,33.096,33.2461,33.021,33.096,3598240.0
2011-03-16 15:30:00,44.0,44.1,43.9,43.9,5949700.0,33.021,33.096,32.9459,32.9459,5949700.0
2011-03-17 09:30:00,44.6,44.6,44.4,44.5,6621740.0,33.4712,33.4712,33.3211,33.3962,6621740.0
2011-03-17 10:00:00,44.5,44.6,44.3,44.4,2324840.0,33.3962,33.4712,33.2461,33.3211,2324840.0
2011-03-17 10:30:00,44.4,44.5,44.3,44.5,1452810.0,33.3211,33.3962,33.2461,33.3962,1452810.0
2011-03-17 11:00:00,44.5,44.5,44.2,44.2,2232780.0,33.3962,33.3962,33.171,33.171,2232780.0
2011-03-17 11:30:00,44.2,44.3,44.1,44.2,2030170.0,33.171,33.2461,33.096,33.171,2030170.0
2011-03-17 12:00:00,44.1,44.2,44.0,44.2,1527200.0,33.096,33.171,33.021,33.171,1527200.0
2011-03-17 12:30:00,44.1,44.2,44.0,44.0,1156220.0,33.096,33.171,33.021,33.021,1156220.0
2011-03-17 13:00:00,44.1,44.2,44.0,44.1,1854030.0,33.096,33.171,33.021,33.096,1854030.0
2011-03-17 13:30:00,44.1,44.1,43.9,44.0,1572110.0,33.096,33.096,32.9459,33.021,1572110.0
2011-03-17 14:00:00,43.9,44.1,43.9,44.0,1533690.0,32.9459,33.096,32.9459,33.021,1533690.0
2011-03-17 14:30:00,44.0,44.2,44.0,44.2,1029290.0,33.021,33.171,33.021,33.171,1029290.0
2011-03-17 15:00:00,44.2,44.4,44.0,44.3,5303660.0,33.171,33.3211,33.021,33.2461,5303660.0
2011-03-17 15:30:00,44.2,44.5,44.2,44.4,4923500.0,33.171,33.3962,33.171,33.3211,4923500.0
2011-03-18 09:30:00,45.0,45.2,44.8,45.1,8011710.0,33.7714,33.9215,33.6213,33.8465,8011710.0
2011-03-18 10:00:00,45.0,45.1,44.7,44.8,3682880.0,33.7714,33.8465,33.5463,33.6213,3682880.0
2011-03-18 10:30:00,44.8,45.0,44.6,45.0,2962360.0,33.6213,33.7714,33.4712,33.7714,2962360.0
2011-03-18 11:00:00,45.0,45.3,44.8,44.9,4624330.0,33.7714,33.9966,33.6213,33.6964,4624330.0
2011-03-18 11:30:00,44.9,45.3,44.8,45.3,4470790.0,33.6964,33.9966,33.6213,33.9966,4470790.0
2011-03-18 12:00:00,45.3,45.5,45.2,45.4,3867160.0,33.9966,34.1467,33.9215,34.0716,3867160.0
2011-03-18 12:30:00,45.4,45.4,45.3,45.4,907040.0,34.0716,34.0716,33.9966,34.0716,907040.0
2011-03-18 13:00:00,45.3,45.4,45.2,45.2,1528550.0,33.9966,34.0716,33.9215,33.9215,1528550.0
2011-03-18 13:30:00,45.3,45.4,45.2,45.2,1687780.0,33.9966,34.0716,33.9215,33.9215,1687780.0
2011-03-18 14:00:00,45.2,45.3,45.1,45.3,1873910.0,33.9215,33.9966,33.8465,33.9966,1873910.0
2011-03-18 14:30:00,45.3,45.3,45.0,45.2,2018910.0,33.9966,33.9966,33.7714,33.9215,2018910.0
2011-03-18 15:00:00,45.2,45.2,45.0,45.0,1694660.0,33.9215,33.9215,33.7714,33.7714,1694660.0
2011-03-18 15:30:00,45.1,45.1,44.9,45.0,4472530.0,33.8465,33.8465,33.6964,33.7714,4472530.0
2011-03-21 09:30:00,46.1,46.2,45.3,45.4,12419640.0,34.597,34.672,33.9966,34.0716,12419640.0
2011-03-21 10:00:00,45.5,45.5,45.3,45.4,5276860.0,34.1467,34.1467,33.9966,34.0716,5276860.0
2011-03-21 10:30:00,45.4,45.4,44.5,44.6,10762000.0,34.0716,34.0716,33.3962,33.4712,10762000.0
2011-03-21 11:00:00,44.6,44.7,44.6,44.7,4199630.0,33.4712,33.5463,33.4712,33.5463,4199630.0
2011-03-21 11:30:00,44.6,44.7,44.4,44.6,4983180.0,33.4712,33.5463,33.3211,33.4712,4983180.0
2011-03-21 12:00:00,44.6,44.6,44.3,44.3,4894300.0,33.4712,33.4712,33.2461,33.2461,4894300.0
2011-03-21 12:30:00,44.4,44.4,43.8,43.9,10937960.0,33.3211,33.3211,32.8709,32.9459,10937960.0
2011-03-21 13:00:00,44.0,44.5,43.9,44.4,4927170.0,33.021,33.3962,32.9459,33.3211,4927170.0
2011-03-21 13:30:00,44.3,44.4,44.2,44.4,1974770.0,33.2461,33.3211,33.171,33.3211,1974770.0
2011-03-21 14:00:00,44.4,44.4,44.0,44.3,4118320.0,33.3211,33.3211,33.021,33.2461,4118320.0
2011-03-21 14:30:00,44.3,44.4,44.2,44.2,2367660.0,33.2461,33.3211,33.171,33.171,2367660.0
2011-03-21 15:00:00,44.2,44.4,44.2,44.3,2530640.0,33.171,33.3211,33.171,33.2461,2530640.0
2011-03-21 15:30:00,44.4,44.4,44.3,44.4,3865440.0,33.3211,33.3211,33.2461,33.3211,3865440.0
2011-03-22 09:30:00,44.2,44.4,44.0,44.1,6937190.0,33.171,33.3211,33.021,33.096,6937190.0
2011-03-22 10:00:00,44.0,44.2,44.0,44.1,4432720.0,33.021,33.171,33.021,33.096,4432720.0
2011-03-22 10:30:00,44.2,44.3,44.1,44.1,3252940.0,33.171,33.2461,33.096,33.096,3252940.0
2011-03-22 11:00:00,44.1,44.2,44.1,44.2,1761470.0,33.096,33.171,33.096,33.171,1761470.0
2011-03-22 11:30:00,44.2,44.3,44.1,44.3,1599020.0,33.171,33.2461,33.096,33.2461,1599020.0
2011-03-22 12:00:00,44.3,44.4,44.2,44.4,1779390.0,33.2461,33.3211,33.171,33.3211,1779390.0
2011-03-22 12:30:00,44.3,44.4,44.2,44.2,1176080.0,33.2461,33.3211,33.171,33.171,1176080.0
2011-03-22 13:00:00,44.3,44.3,44.2,44.2,715420.0,33.2461,33.2461,33.171,33.171,715420.0
2011-03-22 13:30:00,44.2,44.3,44.2,44.3,985430.0,33.171,33.2461,33.171,33.2461,985430.0
2011-03-22 14:00:00,44.3,44.3,44.1,44.1,1896220.0,33.2461,33.2461,33.096,33.096,1896220.0
2011-03-22 14:30:00,44.2,44.3,44.1,44.3,1157890.0,33.171,33.2461,33.096,33.2461,1157890.0
2011-03-22 15:00:00,44.3,44.3,44.1,44.2,2043780.0,33.2461,33.2461,33.096,33.171,2043780.0
2011-03-22 15:30:00,44.2,44.3,44.1,44.2,3941260.0,33.171,33.2461,33.096,33.171,3941260.0
2011-03-23 09:30:00,44.0,44.1,43.5,43.7,9959930.0,33.021,33.096,32.6457,32.7958,9959930.0
2011-03-23 10:00:00,43.6,43.7,43.4,43.5,7072580.0,32.7208,32.7958,32.5707,32.6457,7072580.0
2011-03-23 10:30:00,43.6,43.9,43.5,43.8,3574880.0,32.7208,32.9459,32.6457,32.8709,3574880.0
2011-03-23 11:00:00,43.8,44.0,43.7,44.0,2779880.0,32.8709,33.021,32.7958,33.021,2779880.0
2011-03-23 11:30:00,43.9,44.0,43.8,43.8,1327350.0,32.9459,33.021,32.8709,32.8709,1327350.0
2011-03-23 12:00:00,43.8,44.0,43.7,43.9,2870560.0,32.8709,33.021,32.7958,32.9459,2870560.0
2011-03-23 12:30:00,44.0,44.0,43.8,43.8,2244120.0,33.021,33.021,32.8709,32.8709,2244120.0
2011-03-23 13:00:00,43.9,43.9,43.8,43.8,707460.0,32.9459,32.9459,32.8709,32.8709,707460.0
2011-03-23 13:30:00,43.9,44.0,43.8,44.0,1864490.0,32.9459,33.021,32.8709,33.021,1864490.0
2011-03-23 14:00:00,44.0,44.1,43.9,44.0,3338160.0,33.021,33.096,32.9459,33.021,3338160.0
2011-03-23 14:30:00,44.0,44.2,43.9,44.1,2607500.0,33.021,33.171,32.9459,33.096,2607500.0
2011-03-23 15:00:00,44.1,44.2,44.0,44.1,2399600.0,33.096,33.171,33.021,33.096,2399600.0
2011-03-23 15:30:00,44.1,44.2,44.0,44.0,3365060.0,33.096,33.171,33.021,33.021,3365060.0
2011-03-24 09:30:00,44.2,44.2,43.6,43.7,4904860.0,33.171,33.171,32.7208,32.7958,4904860.0
2011-03-24 10:00:00,43.7,43.9,43.5,43.8,4289830.0,32.7958,32.9459,32.6457,32.8709,4289830.0
2011-03-24 10:30:00,43.8,44.4,43.8,44.3,8617330.0,32.8709,33.3211,32.8709,33.2461,8617330.0
2011-03-24 11:00:00,44.3,44.4,44.2,44.2,2285540.0,33.2461,33.3211,33.171,33.171,2285540.0
2011-03-24 11:30:00,44.2,44.3,44.1,44.2,2137450.0,33.171,33.2461,33.096,33.171,2137450.0
2011-03-24 12:00:00,44.2,44.3,44.1,44.3,1831810.0,33.171,33.2461,33.096,33.2461,1831810.0
2011-03-24 12:30:00,44.2,44.3,44.1,44.2,1862920.0,33.171,33.2461,33.096,33.171,1862920.0
2011-03-24 13:00:00,44.2,44.3,44.1,44.2,895490.0,33.171,33.2461,33.096,33.171,895490.0
2011-03-24 13:30:00,44.2,44.3,44.1,44.1,1540870.0,33.171,33.2461,33.096,33.096,1540870.0
2011-03-24 14:00:00,44.2,44.3,44.1,44.2,1112990.0,33.171,33.2461,33.096,33.171,1112990.0
2011-03-24 14:30:00,44.2,44.3,44.1,44.1,1567870.0,33.171,33.2461,33.096,33.096,1567870.0
2011-03-24 15:00:00,44.2,44.3,44.1,44.2,1669030.0,33.171,33.2461,33.096,33.171,1669030.0
2011-03-24 15:30:00,44.2,44.4,44.1,44.4,4581050.0,33.171,33.3211,33.096,33.3211,4581050.0
2011-03-25 09:30:00,44.6,44.7,44.3,44.6,5339230.0,33.4712,33.5463,33.2461,33.4712,5339230.0
2011-03-25 10:00:00,44.6,44.7,44.5,44.6,2659130.0,33.4712,33.5463,33.3962,33.4712,2659130.0
2011-03-25 10:30:00,44.5,44.8,44.5,44.7,3189940.0,33.3962,33.6213,33.3962,33.5463,3189940.0
2011-03-25 11:00:00,44.6,44.8,44.6,44.7,3157550.0,33.4712,33.6213,33.4712,33.5463,3157550.0
2011-03-25 11:30:00,44.7,44.8,44.6,44.6,3659960.0,33.5463,33.6213,33.4712,33.4712,3659960.0
2011-03-25 12:00:00,44.7,44.8,44.6,44.7,1177510.0,33.5463,33.6213,33.4712,33.5463,1177510.0
2011-03-25 12:30:00,44.8,44.8,44.6,44.6,1817180.0,33.6213,33.6213,33.4712,33.4712,1817180.0
2011-03-25 13:00:00,44.6,44.7,44.6,44.6,751940.0,33.4712,33.5463,33.4712,33.4712,751940.0
2011-03-25 13:30:00,44.7,44.7,44.6,44.7,856020.0,33.5463,33.5463,33.4712,33.5463,856020.0
2011-03-25 14:00:00,44.7,44.8,44.6,44.8,1877970.0,33.5463,33.6213,33.4712,33.6213,1877970.0
2011-03-25 14:30:00,44.8,44.8,44.7,44.8,541670.0,33.6213,33.6213,33.5463,33.6213,541670.0
2011-03-25 15:00:00,44.7,44.8,44.7,44.8,794180.0,33.5463,33.6213,33.5463,33.6213,794180.0
2011-03-25 15:30:00,44.7,44.8,44.6,44.7,3060340.0,33.5463,33.6213,33.4712,33.5463,3060340.0
2011-03-28 09:30:00,44.6,44.7,44.3,44.4,3856610.0,33.4712,33.5463,33.2461,33.3211,3856610.0
2011-03-28 10:00:00,44.4,44.5,44.3,44.5,1712810.0,33.3211,33.3962,33.2461,33.3962,1712810.0
2011-03-28 10:30:00,44.5,44.5,44.3,44.4,1845000.0,33.3962,33.3962,33.2461,33.3211,1845000.0
2011-03-28 11:00:00,44.4,44.5,44.2,44.2,2143330.0,33.3211,33.3962,33.171,33.171,2143330.0
2011-03-28 11:30:00,44.2,44.3,44.2,44.2,1301590.0,33.171,33.2461,33.171,33.171,1301590.0
2011-03-28 12:00:00,44.2,44.3,44.2,44.2,962330.0,33.171,33.2461,33.171,33.171,962330.0
2011-03-28 12:30:00,44.2,44.3,44.2,44.2,487950.0,33.171,33.2461,33.171,33.171,487950.0
2011-03-28 13:00:00,44.2,44.3,44.2,44.2,529840.0,33.171,33.2461,33.171,33.171,529840.0
2011-03-28 13:30:00,44.2,44.3,44.2,44.2,487070.0,33.171,33.2461,33.171,33.171,487070.0
2011-03-28 14:00:00,44.2,44.3,44.1,44.2,1621040.0,33.171,33.2461,33.096,33.171,1621040.0
2011-03-28 14:30:00,44.2,44.4,44.2,44.4,1204230.0,33.171,33.3211,33.171,33.3211,1204230.0
2011-03-28 15:00:00,44.3,44.5,44.3,44.5,2439490.0,33.2461,33.3962,33.2461,33.3962,2439490.0
2011-03-28 15:30:00,44.5,44.5,44.3,44.3,3648880.0,33.3962,33.3962,33.2461,33.2461,3648880.0
2011-03-29 09:30:00,44.3,44.4,43.8,44.1,5417700.0,33.2461,33.3211,32.8709,33.096,5417700.0
2011-03-29 10:00:00,44.1,44.2,44.0,44.1,2359840.0,33.096,33.171,33.021,33.096,2359840.0
2011-03-29 10:30:00,44.0,44.1,44.0,44.1,1477550.0,33.021,33.096,33.021,33.096,1477550.0
2011-03-29 11:00:00,44.1,44.3,44.0,44.2,1991700.0,33.096,33.2461,33.021,33.171,1991700.0
2011-03-29 11:30:00,44.2,44.3,44.2,44.2,647910.0,33.171,33.2461,33.171,33.171,647910.0
2011-03-29 12:00:00,44.2,44.3,44.2,44.2,571640.0,33.171,33.2461,33.171,33.171,571640.0
2011-03-29 12:30:00,44.2,44.3,44.2,44.2,681910.0,33.171,33.2461,33.171,33.171,681910.0
2011-03-29 13:00:00,44.2,44.3,44.2,44.2,395860.0,33.171,33.2461,33.171,33.171,395860.0
2011-03-29 13:30:00,44.2,44.3,44.1,44.1,942230.0,33.171,33.2461,33.096,33.096,942230.0
2011-03-29 14:00:00,44.1,44.3,44.1,44.3,1648230.0,33.096,33.2461,33.096,33.2461,1648230.0
2011-03-29 14:30:00,44.2,44.4,44.2,44.4,1306330.0,33.171,33.3211,33.171,33.3211,1306330.0
2011-03-29 15:00:00,44.3,44.4,44.3,44.4,745600.0,33.2461,33.3211,33.2461,33.3211,745600.0
2011-03-29 15:30:00,44.3,44.5,44.3,44.5,4776560.0,33.2461,33.3962,33.2461,33.3962,4776560.0
2011-03-30 09:30:00,44.6,44.7,44.3,44.4,2247710.0,33.4712,33.5463,33.2461,33.3211,2247710.0
2011-03-30 10:00:00,44.4,44.4,44.2,44.3,3199100.0,33.3211,33.3211,33.171,33.2461,3199100.0
2011-03-30 10:30:00,44.3,44.9,44.3,44.7,4307150.0,33.2461,33.6964,33.2461,33.5463,4307150.0
2011-03-30 11:00:00,44.8,44.9,44.7,44.9,3574070.0,33.6213,33.6964,33.5463,33.6964,3574070.0
2011-03-30 11:30:00,44.9,45.2,44.8,45.0,4222910.0,33.6964,33.9215,33.6213,33.7714,4222910.0
2011-03-30 12:00:00,45.0,45.0,44.8,44.9,3284810.0,33.7714,33.7714,33.6213,33.6964,3284810.0
2011-03-30 12:30:00,44.9,44.9,44.6,44.6,1992800.0,33.6964,33.6964,33.4712,33.4712,1992800.0
2011-03-30 13:00:00,44.6,45.0,44.6,44.7,3453030.0,33.4712,33.7714,33.4712,33.5463,3453030.0
2011-03-30 13:30:00,44.8,44.8,44.7,44.8,915800.0,33.6213,33.6213,33.5463,33.6213,915800.0
2011-03-30 14:00:00,44.8,44.9,44.7,44.7,1096600.0,33.6213,33.6964,33.5463,33.5463,1096600.0
2011-03-30 14:30:00,44.7,44.8,44.7,44.8,578040.0,33.5463,33.6213,33.5463,33.6213,578040.0
2011-03-30 15:00:00,44.8,44.8,44.6,44.6,1116500.0,33.6213,33.6213,33.4712,33.4712,1116500.0
2011-03-30 15:30:00,44.7,44.7,44.5,44.6,2715650.0,33.5463,33.5463,33.3962,33.4712,2715650.0
2011-03-31 09:30:00,44.4,44.4,44.1,44.2,5549290.0,33.3211,33.3211,33.096,33.171,5549290.0
2011-03-31 10:00:00,44.2,44.3,44.0,44.3,5008380.0,33.171,33.2461,33.021,33.2461,5008380.0
2011-03-31 10:30:00,44.2,44.3,44.1,44.2,2880660.0,33.171,33.2461,33.096,33.171,2880660.0
2011-03-31 11:00:00,44.2,44.3,44.0,44.1,2089230.0,33.171,33.2461,33.021,33.096,2089230.0
2011-03-31 11:30:00,44.1,44.2,44.0,44.1,1870410.0,33.096,33.171,33.021,33.096,1870410.0
2011-03-31 12:00:00,44.1,44.3,44.1,44.2,934190.0,33.096,33.2461,33.096,33.171,934190.0
2011-03-31 12:30:00,44.3,44.4,44.2,44.4,1376130.0,33.2461,33.3211,33.171,33.3211,1376130.0
2011-03-31 13:00:00,44.4,44.5,44.3,44.4,2376410.0,33.3211,33.3962,33.2461,33.3211,2376410.0
2011-03-31 13:30:00,44.3,44.4,44.3,44.4,1238370.0,33.2461,33.3211,33.2461,33.3211,1238370.0
2011-03-31 14:00:00,44.4,44.4,44.2,44.2,1074710.0,33.3211,33.3211,33.171,33.171,1074710.0
2011-03-31 14:30:00,44.3,44.3,44.2,44.2,555730.0,33.2461,33.2461,33.171,33.171,555730.0
2011-03-31 15:00:00,44.2,44.4,44.2,44.4,1483830.0,33.171,33.3211,33.171,33.3211,1483830.0
2011-03-31 15:30:00,44.4,44.5,44.2,44.3,4247450.0,33.3211,33.3962,33.171,33.2461,4247450.0
2011-04-01 09:30:00,44.6,44.6,44.3,44.5,4024970.0,33.4712,33.4712,33.2461,33.3962,4024970.0
2011-04-01 10:00:00,44.5,44.8,44.4,44.6,3092870.0,33.3962,33.6213,33.3211,33.4712,3092870.0
2011-04-01 10:30:00,44.6,44.7,44.5,44.6,1821080.0,33.4712,33.5463,33.3962,33.4712,1821080.0
2011-04-01 11:00:00,44.6,44.7,44.6,44.7,967720.0,33.4712,33.5463,33.4712,33.5463,967720.0
2011-04-01 11:30:00,44.6,44.8,44.6,44.8,1367790.0,33.4712,33.6213,33.4712,33.6213,1367790.0
2011-04-01 12:00:00,44.8,44.8,44.7,44.8,697120.0,33.6213,33.6213,33.5463,33.6213,697120.0
2011-04-01 12:30:00,44.7,44.8,44.6,44.6,1266500.0,33.5463,33.6213,33.4712,33.4712,1266500.0
2011-04-01 13:00:00,44.7,44.8,44.6,44.7,1905180.0,33.5463,33.6213,33.4712,33.5463,1905180.0
2011-04-01 13:30:00,44.7,44.7,44.6,44.7,366050.0,33.5463,33.5463,33.4712,33.5463,366050.0
2011-04-01 14:00:00,44.7,44.7,44.6,44.6,557740.0,33.5463,33.5463,33.4712,33.4712,557740.0
2011-04-01 14:30:00,44.6,44.7,44.5,44.6,1673060.0,33.4712,33.5463,33.3962,33.4712,1673060.0
2011-04-01 15:00:00,44.6,44.6,44.4,44.5,2757670.0,33.4712,33.4712,33.3211,33.3962,2757670.0
2011-04-01 15:30:00,44.5,44.6,44.4,44.5,2432770.0,33.3962,33.4712,33.3211,33.3962,2432770.0
2011-04-04 09:30:00,44.6,44.7,44.4,44.4,5662140.0,33.4712,33.5463,33.3211,33.3211,5662140.0
2011-04-04 10:00:00,44.4,44.5,44.3,44.3,1774940.0,33.3211,33.3962,33.2461,33.2461,1774940.0
2011-04-04 10:30:00,44.3,44.4,44.3,44.3,647310.0,33.2461,33.3211,33.2461,33.2461,647310.0
2011-04-04 11:00:00,44.3,44.4,44.3,44.3,470360.0,33.2461,33.3211,33.2461,33.2461,470360.0
2011-04-04 11:30:00,44.4,44.4,44.2,44.2,1818180.0,33.3211,33.3211,33.171,33.171,1818180.0
2011-04-04 12:00:00,44.2,44.3,44.0,44.1,3661050.0,33.171,33.2461,33.021,33.096,3661050.0
2011-04-04 12:30:00,44.0,44.1,44.0,44.1,1164520.0,33.021,33.096,33.021,33.096,1164520.0
2011-04-04 13:00:00,44.0,44.1,44.0,44.0,1007010.0,33.021,33.096,33.021,33.021,1007010.0
2011-04-04 13:30:00,44.1,44.1,43.9,44.1,2421500.0,33.096,33.096,32.9459,33.096,2421500.0
2011-04-04 14:00:00,44.0,44.1,43.9,44.0,1814310.0,33.021,33.096,32.9459,33.021,1814310.0
2011-04-04 14:30:00,44.0,44.1,43.9,44.0,1234580.0,33.021,33.096,32.9459,33.021,1234580.0
2011-04-04 15:00:00,44.0,44.0,43.9,44.0,1368130.0,33.021,33.021,32.9459,33.021,1368130.0
2011-04-04 15:30:00,44.0,44.3,43.9,44.3,4837870.0,33.021,33.2461,32.9459,33.2461,4837870.0
2011-04-05 09:30:00,44.6,44.6,44.2,44.5,9740870.0,33.4712,33.4712,33.171,33.3962,9740870.0
2011-04-05 10:00:00,44.6,44.8,44.4,44.6,4432590.0,33.4712,33.6213,33.3211,33.4712,4432590.0
2011-04-05 10:30:00,44.7,44.7,44.6,44.6,1031450.0,33.5463,33.5463,33.4712,33.4712,1031450.0
2011-04-05 11:00:00,44.6,44.7,44.3,44.5,5034010.0,33.4712,33.5463,33.2461,33.3962,5034010.0
2011-04-05 11:30:00,44.5,44.5,44.3,44.5,2110420.0,33.3962,33.3962,33.2461,33.3962,2110420.0
2011-04-05 12:00:00,44.5,44.5,44.3,44.3,1876700.0,33.3962,33.3962,33.2461,33.2461,1876700.0
2011-04-05 12:30:00,44.4,44.5,44.3,44.5,933440.0,33.3211,33.3962,33.2461,33.3962,933440.0
2011-04-05 13:00:00,44.5,44.5,44.4,44.5,543510.0,33.3962,33.3962,33.3211,33.3962,543510.0
2011-04-05 13:30:00,44.5,44.6,44.4,44.5,1550950.0,33.3962,33.4712,33.3211,33.3962,1550950.0
2011-04-05 14:00:00,44.5,44.6,44.4,44.6,1350910.0,33.3962,33.4712,33.3211,33.4712,1350910.0
2011-04-05 14:30:00,44.6,44.6,44.4,44.5,2349340.0,33.4712,33.4712,33.3211,33.3962,2349340.0
2011-04-05 15:00:00,44.5,44.7,44.4,44.6,2596530.0,33.3962,33.5463,33.3211,33.4712,2596530.0
2011-04-05 15:30:00,44.6,44.7,44.5,44.7,4299480.0,33.4712,33.5463,33.3962,33.5463,4299480.0
2011-04-06 09:30:00,45.1,45.2,44.7,44.9,5541800.0,33.8465,33.9215,33.5463,33.6964,5541800.0
2011-04-06 10:00:00,44.9,45.0,44.8,44.9,2030160.0,33.6964,33.7714,33.6213,33.6964,2030160.0
2011-04-06 10:30:00,44.9,45.2,44.8,45.0,4085690.0,33.6964,33.9215,33.6213,33.7714,4085690.0
2011-04-06 11:00:00,45.1,45.2,44.9,45.1,3692390.0,33.8465,33.9215,33.6964,33.8465,3692390.0
2011-04-06 11:30:00,45.2,45.3,45.1,45.2,1770310.0,33.9215,33.9966,33.8465,33.9215,1770310.0
2011-04-06 12:00:00,45.2,45.3,45.0,45.2,2981530.0,33.9215,33.9966,33.7714,33.9215,2981530.0
2011-04-06 12:30:00,45.2,45.3,45.1,45.2,2252580.0,33.9215,33.9966,33.8465,33.9215,2252580.0
2011-04-06 13:00:00,45.2,45.4,45.1,45.2,2834580.0,33.9215,34.0716,33.8465,33.9215,2834580.0
2011-04-06 13:30:00,45.2,45.4,45.1,45.4,2343810.0,33.9215,34.0716,33.8465,34.0716,2343810.0
2011-04-06 14:00:00,45.4,45.8,45.3,45.8,7669730.0,34.0716,34.3718,33.9966,34.3718,7669730.0
2011-04-06 14:30:00,45.7,46.1,45.7,46.0,7938960.0,34.2968,34.597,34.2968,34.5219,7938960.0
2011-04-06 15:00:00,46.0,46.5,46.0,46.2,10487420.0,34.5219,34.8971,34.5219,34.672,10487420.0
2011-04-06 15:30:00,46.2,46.2,45.9,46.0,7559110.0,34.672,34.672,34.4469,34.5219,7559110.0
2011-04-07 09:30:00,46.2,46.9,46.1,46.7,11939380.0,34.672,35.1973,34.597,35.0472,11939380.0
2011-04-07 10:00:00,46.7,46.7,46.4,46.7,5490220.0,35.0472,35.0472,34.8221,35.0472,5490220.0
2011-04-07 10:30:00,46.6,46.8,46.2,46.7,8617250.0,34.9722,35.1223,34.672,35.0472,8617250.0
2011-04-07 11:00:00,46.8,46.8,46.4,46.6,3534960.0,35.1223,35.1223,34.8221,34.9722,3534960.0
2011-04-07 11:30:00,46.6,46.6,46.1,46.4,4461090.0,34.9722,34.9722,34.597,34.8221,4461090.0
2011-04-07 12:00:00,46.4,46.5,46.2,46.3,2534470.0,34.8221,34.8971,34.672,34.747,2534470.0
2011-04-07 12:30:00,46.3,46.4,46.1,46.2,1572980.0,34.747,34.8221,34.597,34.672,1572980.0
2011-04-07 13:00:00,46.2,46.2,46.0,46.2,3279050.0,34.672,34.672,34.5219,34.672,3279050.0
2011-04-07 13:30:00,46.2,46.2,45.9,46.2,1818600.0,34.672,34.672,34.4469,34.672,1818600.0
2011-04-07 14:00:00,46.2,46.2,45.8,45.9,4067040.0,34.672,34.672,34.3718,34.4469,4067040.0
2011-04-07 14:30:00,45.9,46.0,45.9,45.9,1090430.0,34.4469,34.5219,34.4469,34.4469,1090430.0
2011-04-07 15:00:00,45.9,46.1,45.8,46.0,2388250.0,34.4469,34.597,34.3718,34.5219,2388250.0
2011-04-07 15:30:00,46.0,46.2,45.9,46.1,3561170.0,34.5219,34.672,34.4469,34.597,3561170.0
2011-04-08 09:30:00,46.3,46.7,46.0,46.2,7319830.0,34.747,35.0472,34.5219,34.672,7319830.0
2011-04-08 10:00:00,46.2,46.3,46.0,46.1,3985170.0,34.672,34.747,34.5219,34.597,3985170.0
2011-04-08 10:30:00,46.1,46.2,46.0,46.2,1651870.0,34.597,34.672,34.5219,34.672,1651870.0
2011-04-08 11:00:00,46.2,46.2,45.8,46.2,4505020.0,34.672,34.672,34.3718,34.672,4505020.0
2011-04-08 11:30:00,46.2,46.4,46.0,46.1,2034620.0,34.672,34.8221,34.5219,34.597,2034620.0
2011-04-08 12:00:00,46.1,46.1,45.9,46.0,1143680.0,34.597,34.597,34.4469,34.5219,1143680.0
2011-04-08 12:30:00,46.0,46.1,45.6,45.7,2375540.0,34.5219,34.597,34.2217,34.2968,2375540.0
2011-04-08 13:00:00,45.7,45.8,45.6,45.8,918160.0,34.2968,34.3718,34.2217,34.3718,918160.0
2011-04-08 13:30:00,45.8,45.8,45.6,45.8,1116620.0,34.3718,34.3718,34.2217,34.3718,1116620.0
2011-04-08 14:00:00,45.8,45.8,45.6,45.7,1793150.0,34.3718,34.3718,34.2217,34.2968,1793150.0
2011-04-08 14:30:00,45.7,45.8,45.3,45.6,4318190.0,34.2968,34.3718,33.9966,34.2217,4318190.0
2011-04-08 15:00:00,45.6,45.8,45.5,45.8,2536060.0,34.2217,34.3718,34.1467,34.3718,2536060.0
2011-04-08 15:30:00,45.8,45.8,45.6,45.7,3853910.0,34.3718,34.3718,34.2217,34.2968,3853910.0
2011-04-11 09:30:00,45.8,45.9,45.6,45.8,4210000.0,34.3718,34.4469,34.2217,34.3718,4210000.0
2011-04-11 10:00:00,45.7,45.8,45.4,45.5,2445090.0,34.2968,34.3718,34.0716,34.1467,2445090.0
2011-04-11 10:30:00,45.6,45.6,45.4,45.4,2746240.0,34.2217,34.2217,34.0716,34.0716,2746240.0
2011-04-11 11:00:00,45.4,45.5,45.3,45.3,1890840.0,34.0716,34.1467,33.9966,33.9966,1890840.0
2011-04-11 11:30:00,45.3,45.4,45.3,45.4,765200.0,33.9966,34.0716,33.9966,34.0716,765200.0
2011-04-11 12:00:00,45.4,45.5,45.3,45.4,895910.0,34.0716,34.1467,33.9966,34.0716,895910.0
2011-04-11 12:30:00,45.4,45.5,45.3,45.4,547090.0,34.0716,34.1467,33.9966,34.0716,547090.0
2011-04-11 13:00:00,45.4,45.4,45.3,45.4,370620.0,34.0716,34.0716,33.9966,34.0716,370620.0
2011-04-11 13:30:00,45.4,45.4,45.3,45.4,670250.0,34.0716,34.0716,33.9966,34.0716,670250.0
2011-04-11 14:00:00,45.4,45.5,45.3,45.4,1436520.0,34.0716,34.1467,33.9966,34.0716,1436520.0
2011-04-11 14:30:00,45.4,45.5,45.2,45.3,1284330.0,34.0716,34.1467,33.9215,33.9966,1284330.0
2011-04-11 15:00:00,45.3,45.4,45.2,45.4,1292020.0,33.9966,34.0716,33.9215,34.0716,1292020.0
2011-04-11 15:30:00,45.3,45.4,45.2,45.3,3362970.0,33.9966,34.0716,33.9215,33.9966,3362970.0
2011-04-12 09:30:00,45.0,45.1,44.8,44.8,4411470.0,33.7714,33.8465,33.6213,33.6213,4411470.0
2011-04-12 10:00:00,44.9,45.0,44.8,44.9,3135930.0,33.6964,33.7714,33.6213,33.6964,3135930.0
2011-04-12 10:30:00,45.0,45.0,44.6,44.6,2205900.0,33.7714,33.7714,33.4712,33.4712,2205900.0
2011-04-12 11:00:00,44.6,44.9,44.6,44.7,2204420.0,33.4712,33.6964,33.4712,33.5463,2204420.0
2011-04-12 11:30:00,44.7,44.9,44.7,44.9,1683960.0,33.5463,33.6964,33.5463,33.6964,1683960.0
2011-04-12 12:00:00,44.9,45.1,44.8,45.0,1551410.0,33.6964,33.8465,33.6213,33.7714,1551410.0
2011-04-12 12:30:00,45.0,45.4,44.8,45.4,4525130.0,33.7714,34.0716,33.6213,34.0716,4525130.0
2011-04-12 13:00:00,45.4,45.5,45.3,45.4,3200560.0,34.0716,34.1467,33.9966,34.0716,3200560.0
2011-04-12 13:30:00,45.3,45.5,45.3,45.4,2026350.0,33.9966,34.1467,33.9966,34.0716,2026350.0
2011-04-12 14:00:00,45.5,45.9,45.4,45.8,5136060.0,34.1467,34.4469,34.0716,34.3718,5136060.0
2011-04-12 14:30:00,45.8,45.9,45.7,45.8,2064120.0,34.3718,34.4469,34.2968,34.3718,2064120.0
2011-04-12 15:00:00,45.8,45.9,45.6,45.7,4572950.0,34.3718,34.4469,34.2217,34.2968,4572950.0
2011-04-12 15:30:00,45.7,45.8,45.5,45.6,5902520.0,34.2968,34.3718,34.1467,34.2217,5902520.0
2011-04-13 09:30:00,45.9,46.0,45.2,45.3,6296830.0,34.4469,34.5219,33.9215,33.9966,6296830.0
2011-04-13 10:00:00,45.2,45.4,45.1,45.4,4307350.0,33.9215,34.0716,33.8465,34.0716,4307350.0
2011-04-13 10:30:00,45.4,45.5,45.2,45.3,2751270.0,34.0716,34.1467,33.9215,33.9966,2751270.0
2011-04-13 11:00:00,45.3,45.4,45.1,45.1,1583920.0,33.9966,34.0716,33.8465,33.8465,1583920.0
2011-04-13 11:30:00,45.1,45.2,44.8,44.9,2970040.0,33.8465,33.9215,33.6213,33.6964,2970040.0
2011-04-13 12:00:00,44.9,45.2,44.9,45.0,2385070.0,33.6964,33.9215,33.6964,33.7714,2385070.0
2011-04-13 12:30:00,45.0,45.1,44.8,44.9,1485360.0,33.7714,33.8465,33.6213,33.6964,1485360.0
2011-04-13 13:00:00,44.8,45.0,44.8,45.0,1161650.0,33.6213,33.7714,33.6213,33.7714,1161650.0
2011-04-13 13:30:00,45.0,45.0,44.8,44.8,666010.0,33.7714,33.7714,33.6213,33.6213,666010.0
2011-04-13 14:00:00,44.9,45.1,44.8,45.0,3799700.0,33.6964,33.8465,33.6213,33.7714,3799700.0
2011-04-13 14:30:00,45.0,45.2,44.9,45.2,2792350.0,33.7714,33.9215,33.6964,33.9215,2792350.0
2011-04-13 15:00:00,45.2,45.5,45.1,45.2,3430630.0,33.9215,34.1467,33.8465,33.9215,3430630.0
2011-04-13 15:30:00,45.2,45.3,45.0,45.0,4548180.0,33.9215,33.9966,33.7714,33.7714,4548180.0
2011-04-14 09:30:00,44.8,44.8,44.1,44.2,8013370.0,33.6213,33.6213,33.096,33.171,8013370.0
2011-04-14 10:00:00,44.3,44.6,44.2,44.5,3871660.0,33.2461,33.4712,33.171,33.3962,3871660.0
2011-04-14 10:30:00,44.5,44.6,44.4,44.5,2698530.0,33.3962,33.4712,33.3211,33.3962,2698530.0
2011-04-14 11:00:00,44.5,44.5,44.0,44.1,5878280.0,33.3962,33.3962,33.021,33.096,5878280.0
2011-04-14 11:30:00,44.1,44.2,43.9,44.2,4008610.0,33.096,33.171,32.9459,33.171,4008610.0
2011-04-14 12:00:00,44.1,44.3,44.0,44.2,2157150.0,33.096,33.2461,33.021,33.171,2157150.0
2011-04-14 12:30:00,44.2,44.4,44.2,44.4,786450.0,33.171,33.3211,33.171,33.3211,786450.0
2011-04-14 13:00:00,44.4,44.5,44.3,44.4,1103000.0,33.3211,33.3962,33.2461,33.3211,1103000.0
2011-04-14 13:30:00,44.4,44.5,44.3,44.3,963500.0,33.3211,33.3962,33.2461,33.2461,963500.0
2011-04-14 14:00:00,44.3,44.5,44.3,44.5,800010.0,33.2461,33.3962,33.2461,33.3962,800010.0
2011-04-14 14:30:00,44.5,44.5,44.4,44.5,803260.0,33.3962,33.3962,33.3211,33.3962,803260.0
2011-04-14 15:00:00,44.5,44.5,44.3,44.4,2937800.0,33.3962,33.3962,33.2461,33.3211,2937800.0
2011-04-14 15:30:00,44.4,44.5,44.3,44.3,3427050.0,33.3211,33.3962,33.2461,33.2461,3427050.0
2011-04-15 09:30:00,44.6,44.9,44.2,44.3,10136580.0,33.4712,33.6964,33.171,33.2461,10136580.0
2011-04-15 10:00:00,44.3,44.4,44.1,44.2,2710050.0,33.2461,33.3211,33.096,33.171,2710050.0
2011-04-15 10:30:00,44.2,44.2,44.0,44.2,2519620.0,33.171,33.171,33.021,33.171,2519620.0
2011-04-15 11:00:00,44.2,44.3,44.1,44.2,2051770.0,33.171,33.2461,33.096,33.171,2051770.0
2011-04-15 11:30:00,44.2,44.3,44.1,44.2,1064700.0,33.171,33.2461,33.096,33.171,1064700.0
2011-04-15 12:00:00,44.2,44.3,44.1,44.2,1372330.0,33.171,33.2461,33.096,33.171,1372330.0
2011-04-15 12:30:00,44.1,44.2,44.0,44.1,1820410.0,33.096,33.171,33.021,33.096,1820410.0
2011-04-15 13:00:00,44.1,44.3,44.1,44.2,2552980.0,33.096,33.2461,33.096,33.171,2552980.0
2011-04-15 13:30:00,44.2,44.3,44.1,44.2,1165860.0,33.171,33.2461,33.096,33.171,1165860.0
2011-04-15 14:00:00,44.2,44.3,44.1,44.2,1670130.0,33.171,33.2461,33.096,33.171,1670130.0
2011-04-15 14:30:00,44.2,44.2,44.1,44.2,1389950.0,33.171,33.171,33.096,33.171,1389950.0
2011-04-15 15:00:00,44.2,44.2,44.1,44.2,2309900.0,33.171,33.171,33.096,33.171,2309900.0
2011-04-15 15:30:00,44.2,44.2,44.0,44.1,5831640.0,33.171,33.171,33.021,33.096,5831640.0
2011-04-18 09:30:00,44.2,44.9,43.5,44.6,16452510.0,33.171,33.6964,32.6457,33.4712,16452510.0
2011-04-18 10:00:00,44.5,44.8,44.1,44.3,8104810.0,33.3962,33.6213,33.096,33.2461,8104810.0
2011-04-18 10:30:00,44.4,44.4,43.9,44.1,4195830.0,33.3211,33.3211,32.9459,33.096,4195830.0
2011-04-18 11:00:00,44.1,44.6,43.9,44.6,4835850.0,33.096,33.4712,32.9459,33.4712,4835850.0
2011-04-18 11:30:00,44.6,44.8,44.5,44.7,4044310.0,33.4712,33.6213,33.3962,33.5463,4044310.0
2011-04-18 12:00:00,44.8,45.2,44.6,45.1,9083870.0,33.6213,33.9215,33.4712,33.8465,9083870.0
2011-04-18 12:30:00,45.1,45.2,44.7,44.8,2800530.0,33.8465,33.9215,33.5463,33.6213,2800530.0
2011-04-18 13:00:00,44.9,44.9,44.5,44.5,1837660.0,33.6964,33.6964,33.3962,33.3962,1837660.0
2011-04-18 13:30:00,44.6,45.0,44.5,44.9,2573970.0,33.4712,33.7714,33.3962,33.6964,2573970.0
2011-04-18 14:00:00,45.0,45.0,44.5,44.5,2803330.0,33.7714,33.7714,33.3962,33.3962,2803330.0
2011-04-18 14:30:00,44.6,44.8,44.5,44.6,2131220.0,33.4712,33.6213,33.3962,33.4712,2131220.0
2011-04-18 15:00:00,44.5,44.8,44.3,44.6,3222300.0,33.3962,33.6213,33.2461,33.4712,3222300.0
2011-04-18 15:30:00,44.6,44.7,44.2,44.2,5908680.0,33.4712,33.5463,33.171,33.171,5908680.0
2011-04-19 09:30:00,44.6,45.2,44.4,44.6,10719270.0,33.4712,33.9215,33.3211,33.4712,10719270.0
2011-04-19 10:00:00,44.5,44.8,44.4,44.7,4087280.0,33.3962,33.6213,33.3211,33.5463,4087280.0
2011-04-19 10:30:00,44.8,44.9,44.6,44.9,5494620.0,33.6213,33.6964,33.4712,33.6964,5494620.0
2011-04-19 11:00:00,44.8,44.9,44.5,44.6,2823960.0,33.6213,33.6964,33.3962,33.4712,2823960.0
2011-04-19 11:30:00,44.6,44.7,44.5,44.6,1392700.0,33.4712,33.5463,33.3962,33.4712,1392700.0
2011-04-19 12:00:00,44.6,44.7,44.5,44.7,1025560.0,33.4712,33.5463,33.3962,33.5463,1025560.0
2011-04-19 12:30:00,44.6,44.8,44.5,44.7,2147900.0,33.4712,33.6213,33.3962,33.5463,2147900.0
2011-04-19 13:00:00,44.8,44.9,44.7,44.9,1779170.0,33.6213,33.6964,33.5463,33.6964,1779170.0
2011-04-19 13:30:00,44.9,45.0,44.7,44.9,3069790.0,33.6964,33.7714,33.5463,33.6964,3069790.0
2011-04-19 14:00:00,44.9,45.0,44.7,44.9,2647630.0,33.6964,33.7714,33.5463,33.6964,2647630.0
2011-04-19 14:30:00,44.9,45.0,44.8,44.9,1736270.0,33.6964,33.7714,33.6213,33.6964,1736270.0
2011-04-19 15:00:00,44.8,45.1,44.8,45.0,4425180.0,33.6213,33.8465,33.6213,33.7714,4425180.0
2011-04-19 15:30:00,45.0,45.5,44.9,45.4,9960440.0,33.7714,34.1467,33.6964,34.0716,9960440.0
2011-04-20 09:30:00,45.6,46.0,45.4,45.9,7600030.0,34.2217,34.5219,34.0716,34.4469,7600030.0
2011-04-20 10:00:00,45.9,45.9,45.7,45.7,2701630.0,34.4469,34.4469,34.2968,34.2968,2701630.0
2011-04-20 10:30:00,45.7,45.8,45.5,45.7,2502400.0,34.2968,34.3718,34.1467,34.2968,2502400.0
2011-04-20 11:00:00,45.6,45.7,45.6,45.7,1303020.0,34.2217,34.2968,34.2217,34.2968,1303020.0
2011-04-20 11:30:00,45.7,45.8,45.6,45.7,1770310.0,34.2968,34.3718,34.2217,34.2968,1770310.0
2011-04-20 12:00:00,45.8,45.8,45.6,45.7,891560.0,34.3718,34.3718,34.2217,34.2968,891560.0
2011-04-20 12:30:00,45.7,45.7,45.6,45.7,1195540.0,34.2968,34.2968,34.2217,34.2968,1195540.0
2011-04-20 13:00:00,45.7,45.7,45.5,45.5,1157060.0,34.2968,34.2968,34.1467,34.1467,1157060.0
2011-04-20 13:30:00,45.6,45.6,45.4,45.4,2077940.0,34.2217,34.2217,34.0716,34.0716,2077940.0
2011-04-20 14:00:00,45.5,45.5,45.3,45.3,1193930.0,34.1467,34.1467,33.9966,33.9966,1193930.0
2011-04-20 14:30:00,45.4,45.6,45.3,45.5,1844600.0,34.0716,34.2217,33.9966,34.1467,1844600.0
2011-04-20 15:00:00,45.5,45.6,45.5,45.6,688140.0,34.1467,34.2217,34.1467,34.2217,688140.0
2011-04-20 15:30:00,45.5,45.7,45.5,45.7,3699870.0,34.1467,34.2968,34.1467,34.2968,3699870.0
2011-04-21 09:30:00,45.8,46.0,45.4,45.4,4829630.0,34.3718,34.5219,34.0716,34.0716,4829630.0
2011-04-21 10:00:00,45.4,45.5,45.2,45.4,5599110.0,34.0716,34.1467,33.9215,34.0716,5599110.0
2011-04-21 10:30:00,45.4,45.5,45.2,45.3,1675330.0,34.0716,34.1467,33.9215,33.9966,1675330.0
2011-04-21 11:00:00,45.3,45.5,45.3,45.5,1265070.0,33.9966,34.1467,33.9966,34.1467,1265070.0
2011-04-21 11:30:00,45.5,45.5,45.4,45.4,790410.0,34.1467,34.1467,34.0716,34.0716,790410.0
2011-04-21 12:00:00,45.4,45.5,45.4,45.4,439300.0,34.0716,34.1467,34.0716,34.0716,439300.0
2011-04-21 12:30:00,45.4,45.5,45.3,45.4,1639090.0,34.0716,34.1467,33.9966,34.0716,1639090.0
2011-04-21 13:00:00,45.4,45.5,45.3,45.4,1021560.0,34.0716,34.1467,33.9966,34.0716,1021560.0
2011-04-21 13:30:00,45.4,45.4,45.3,45.4,352780.0,34.0716,34.0716,33.9966,34.0716,352780.0
2011-04-21 14:00:00,45.3,45.4,45.1,45.3,1460580.0,33.9966,34.0716,33.8465,33.9966,1460580.0
2011-04-21 14:30:00,45.3,45.3,45.1,45.2,1443980.0,33.9966,33.9966,33.8465,33.9215,1443980.0
2011-04-21 15:00:00,45.2,45.3,45.0,45.0,1756270.0,33.9215,33.9966,33.7714,33.7714,1756270.0
2011-04-21 15:30:00,45.0,45.5,44.9,45.5,6109810.0,33.7714,34.1467,33.6964,34.1467,6109810.0
2011-04-25 09:30:00,45.3,45.6,45.2,45.5,4100570.0,33.9966,34.2217,33.9215,34.1467,4100570.0
2011-04-25 10:00:00,45.5,45.8,45.5,45.6,3004330.0,34.1467,34.3718,34.1467,34.2217,3004330.0
2011-04-25 10:30:00,45.5,45.7,45.5,45.6,1694100.0,34.1467,34.2968,34.1467,34.2217,1694100.0
2011-04-25 11:00:00,45.7,45.7,45.5,45.6,1031800.0,34.2968,34.2968,34.1467,34.2217,1031800.0
2011-04-25 11:30:00,45.6,45.6,45.5,45.5,595380.0,34.2217,34.2217,34.1467,34.1467,595380.0
2011-04-25 12:00:00,45.6,45.8,45.5,45.7,2585310.0,34.2217,34.3718,34.1467,34.2968,2585310.0
2011-04-25 12:30:00,45.7,45.7,45.6,45.7,765400.0,34.2968,34.2968,34.2217,34.2968,765400.0
2011-04-25 13:00:00,45.7,45.7,45.6,45.6,809530.0,34.2968,34.2968,34.2217,34.2217,809530.0
2011-04-25 13:30:00,45.6,45.7,45.5,45.6,1967440.0,34.2217,34.2968,34.1467,34.2217,1967440.0
2011-04-25 14:00:00,45.5,45.6,45.5,45.5,679380.0,34.1467,34.2217,34.1467,34.1467,679380.0
2011-04-25 14:30:00,45.5,45.6,45.4,45.5,1056490.0,34.1467,34.2217,34.0716,34.1467,1056490.0
2011-04-25 15:00:00,45.4,45.5,45.3,45.4,870520.0,34.0716,34.1467,33.9966,34.0716,870520.0
2011-04-25 15:30:00,45.4,45.4,45.1,45.2,3115780.0,34.0716,34.0716,33.8465,33.9215,3115780.0
2011-04-26 09:30:00,45.3,45.4,44.9,45.0,3797170.0,33.9966,34.0716,33.6964,33.7714,3797170.0
2011-04-26 10:00:00,45.0,45.1,44.9,45.0,4691340.0,33.7714,33.8465,33.6964,33.7714,4691340.0
2011-04-26 10:30:00,45.0,45.3,45.0,45.3,2481350.0,33.7714,33.9966,33.7714,33.9966,2481350.0
2011-04-26 11:00:00,45.2,45.3,45.0,45.2,2658410.0,33.9215,33.9966,33.7714,33.9215,2658410.0
2011-04-26 11:30:00,45.2,45.2,45.0,45.1,2940790.0,33.9215,33.9215,33.7714,33.8465,2940790.0
2011-04-26 12:00:00,45.1,45.2,44.9,45.0,2502640.0,33.8465,33.9215,33.6964,33.7714,2502640.0
2011-04-26 12:30:00,45.0,45.1,44.9,45.0,1274520.0,33.7714,33.8465,33.6964,33.7714,1274520.0
2011-04-26 13:00:00,45.0,45.2,45.0,45.1,2276000.0,33.7714,33.9215,33.7714,33.8465,2276000.0
2011-04-26 13:30:00,45.2,45.2,45.0,45.0,1596600.0,33.9215,33.9215,33.7714,33.7714,1596600.0
2011-04-26 14:00:00,45.0,45.2,44.9,45.0,2713440.0,33.7714,33.9215,33.6964,33.7714,2713440.0
2011-04-26 14:30:00,45.0,45.1,44.9,45.0,1287010.0,33.7714,33.8465,33.6964,33.7714,1287010.0
2011-04-26 15:00:00,45.0,45.1,44.9,44.9,1526990.0,33.7714,33.8465,33.6964,33.6964,1526990.0
2011-04-26 15:30:00,44.9,45.1,44.9,44.9,4282680.0,33.6964,33.8465,33.6964,33.6964,4282680.0
2011-04-27 09:30:00,45.2,45.3,45.0,45.2,4826550.0,33.9215,33.9966,33.7714,33.9215,4826550.0
2011-04-27 10:00:00,45.1,45.3,45.0,45.1,2962680.0,33.8465,33.9966,33.7714,33.8465,2962680.0
2011-04-27 10:30:00,45.2,45.2,45.0,45.0,1459060.0,33.9215,33.9215,33.7714,33.7714,1459060.0
2011-04-27 11:00:00,45.0,45.2,45.0,45.1,1418280.0,33.7714,33.9215,33.7714,33.8465,1418280.0
2011-04-27 11:30:00,45.0,45.1,45.0,45.0,1195770.0,33.7714,33.8465,33.7714,33.7714,1195770.0
2011-04-27 12:00:00,45.0,45.1,45.0,45.0,673150.0,33.7714,33.8465,33.7714,33.7714,673150.0
2011-04-27 12:30:00,45.0,45.2,44.9,45.0,2275960.0,33.7714,33.9215,33.6964,33.7714,2275960.0
2011-04-27 13:00:00,44.9,45.1,44.9,45.0,1085250.0,33.6964,33.8465,33.6964,33.7714,1085250.0
2011-04-27 13:30:00,45.0,45.1,44.9,45.0,989170.0,33.7714,33.8465,33.6964,33.7714,989170.0
2011-04-27 14:00:00,45.0,45.1,44.9,45.0,1694260.0,33.7714,33.8465,33.6964,33.7714,1694260.0
2011-04-27 14:30:00,45.0,45.1,44.9,45.0,1234560.0,33.7714,33.8465,33.6964,33.7714,1234560.0
2011-04-27 15:00:00,44.9,45.1,44.9,45.1,1172900.0,33.6964,33.8465,33.6964,33.8465,1172900.0
2011-04-27 15:30:00,45.0,45.3,45.0,45.1,5083870.0,33.7714,33.9966,33.7714,33.8465,5083870.0
2011-04-28 09:30:00,44.9,45.0,44.7,44.9,5171980.0,33.6964,33.7714,33.5463,33.6964,5171980.0
2011-04-28 10:00:00,44.8,45.0,44.8,44.9,3036150.0,33.6213,33.7714,33.6213,33.6964,3036150.0
2011-04-28 10:30:00,44.9,45.1,44.8,45.0,2795540.0,33.6964,33.8465,33.6213,33.7714,2795540.0
2011-04-28 11:00:00,45.0,45.2,45.0,45.0,2195180.0,33.7714,33.9215,33.7714,33.7714,2195180.0
2011-04-28 11:30:00,45.1,45.1,44.9,45.0,2030020.0,33.8465,33.8465,33.6964,33.7714,2030020.0
2011-04-28 12:00:00,45.0,45.1,44.9,45.0,1314850.0,33.7714,33.8465,33.6964,33.7714,1314850.0
2011-04-28 12:30:00,45.0,45.2,45.0,45.2,1546890.0,33.7714,33.9215,33.7714,33.9215,1546890.0
2011-04-28 13:00:00,45.2,45.3,45.1,45.3,2317960.0,33.9215,33.9966,33.8465,33.9966,2317960.0
2011-04-28 13:30:00,45.3,45.4,45.2,45.4,1728450.0,33.9966,34.0716,33.9215,34.0716,1728450.0
2011-04-28 14:00:00,45.3,45.7,45.3,45.5,3590670.0,33.9966,34.2968,33.9966,34.1467,3590670.0
2011-04-28 14:30:00,45.5,45.8,45.5,45.7,4435090.0,34.1467,34.3718,34.1467,34.2968,4435090.0
2011-04-28 15:00:00,45.6,45.9,45.6,45.8,4645820.0,34.2217,34.4469,34.2217,34.3718,4645820.0
2011-04-28 15:30:00,45.8,46.0,45.7,45.9,7038730.0,34.3718,34.5219,34.2968,34.4469,7038730.0
2011-04-29 09:30:00,45.8,45.9,45.3,45.4,5014990.0,34.3718,34.4469,33.9966,34.0716,5014990.0
2011-04-29 10:00:00,45.4,45.6,45.3,45.5,3565620.0,34.0716,34.2217,33.9966,34.1467,3565620.0
2011-04-29 10:30:00,45.5,45.5,45.4,45.5,459720.0,34.1467,34.1467,34.0716,34.1467,459720.0
2011-04-29 11:00:00,45.5,45.6,45.4,45.5,2228390.0,34.1467,34.2217,34.0716,34.1467,2228390.0
2011-04-29 11:30:00,45.6,45.6,45.5,45.5,975080.0,34.2217,34.2217,34.1467,34.1467,975080.0
2011-04-29 12:00:00,45.5,45.6,45.4,45.5,862560.0,34.1467,34.2217,34.0716,34.1467,862560.0
2011-04-29 12:30:00,45.4,45.5,45.4,45.4,586740.0,34.0716,34.1467,34.0716,34.0716,586740.0
2011-04-29 13:00:00,45.4,45.5,45.4,45.5,797920.0,34.0716,34.1467,34.0716,34.1467,797920.0
2011-04-29 13:30:00,45.5,45.6,45.4,45.6,1288180.0,34.1467,34.2217,34.0716,34.2217,1288180.0
2011-04-29 14:00:00,45.6,45.6,45.4,45.6,968380.0,34.2217,34.2217,34.0716,34.2217,968380.0
2011-04-29 14:30:00,45.6,45.6,45.5,45.6,585470.0,34.2217,34.2217,34.1467,34.2217,585470.0
2011-04-29 15:00:00,45.6,45.6,45.5,45.6,708970.0,34.2217,34.2217,34.1467,34.2217,708970.0
2011-04-29 15:30:00,45.6,45.8,45.5,45.7,5421290.0,34.2217,34.3718,34.1467,34.2968,5421290.0
2011-05-02 09:30:00,46.0,46.0,45.6,45.7,3812190.0,34.5219,34.5219,34.2217,34.2968,3812190.0
2011-05-02 10:00:00,45.7,45.8,45.6,45.8,1561320.0,34.2968,34.3718,34.2217,34.3718,1561320.0
2011-05-02 10:30:00,45.8,45.8,45.6,45.7,1659000.0,34.3718,34.3718,34.2217,34.2968,1659000.0
2011-05-02 11:00:00,45.6,45.7,45.5,45.6,1352080.0,34.2217,34.2968,34.1467,34.2217,1352080.0
2011-05-02 11:30:00,45.6,45.6,45.3,45.4,2425940.0,34.2217,34.2217,33.9966,34.0716,2425940.0
2011-05-02 12:00:00,45.3,45.4,45.0,45.0,2333730.0,33.9966,34.0716,33.7714,33.7714,2333730.0
2011-05-02 12:30:00,45.0,45.2,45.0,45.1,1546180.0,33.7714,33.9215,33.7714,33.8465,1546180.0
2011-05-02 13:00:00,45.2,45.2,45.0,45.0,1506540.0,33.9215,33.9215,33.7714,33.7714,1506540.0
2011-05-02 13:30:00,45.0,45.2,45.0,45.2,2665840.0,33.7714,33.9215,33.7714,33.9215,2665840.0
2011-05-02 14:00:00,45.2,45.2,45.1,45.2,751660.0,33.9215,33.9215,33.8465,33.9215,751660.0
2011-05-02 14:30:00,45.1,45.2,45.0,45.2,1405650.0,33.8465,33.9215,33.7714,33.9215,1405650.0
2011-05-02 15:00:00,45.1,45.2,45.0,45.0,1331200.0,33.8465,33.9215,33.7714,33.7714,1331200.0
2011-05-02 15:30:00,45.1,45.1,44.9,45.0,4327830.0,33.8465,33.8465,33.6964,33.7714,4327830.0
2011-05-03 09:30:00,44.7,45.6,44.7,45.4,5199410.0,33.5463,34.2217,33.5463,34.0716,5199410.0
2011-05-03 10:00:00,45.4,45.5,45.2,45.4,4553060.0,34.0716,34.1467,33.9215,34.0716,4553060.0
2011-05-03 10:30:00,45.3,45.4,45.0,45.2,3117850.0,33.9966,34.0716,33.7714,33.9215,3117850.0
2011-05-03 11:00:00,45.2,45.5,45.1,45.3,3469760.0,33.9215,34.1467,33.8465,33.9966,3469760.0
2011-05-03 11:30:00,45.2,45.4,45.2,45.4,2011430.0,33.9215,34.0716,33.9215,34.0716,2011430.0
2011-05-03 12:00:00,45.4,45.6,45.3,45.6,5201570.0,34.0716,34.2217,33.9966,34.2217,5201570.0
2011-05-03 12:30:00,45.5,45.7,45.4,45.6,4051080.0,34.1467,34.2968,34.0716,34.2217,4051080.0
2011-05-03 13:00:00,45.5,45.6,45.3,45.3,1317170.0,34.1467,34.2217,33.9966,33.9966,1317170.0
2011-05-03 13:30:00,45.4,45.4,45.2,45.2,1885480.0,34.0716,34.0716,33.9215,33.9215,1885480.0
2011-05-03 14:00:00,45.2,45.2,45.0,45.2,1562370.0,33.9215,33.9215,33.7714,33.9215,1562370.0
2011-05-03 14:30:00,45.2,45.3,45.0,45.0,1543370.0,33.9215,33.9966,33.7714,33.7714,1543370.0
2011-05-03 15:00:00,45.1,45.2,44.9,45.1,4030190.0,33.8465,33.9215,33.6964,33.8465,4030190.0
2011-05-03 15:30:00,45.1,45.2,45.0,45.2,3233760.0,33.8465,33.9215,33.7714,33.9215,3233760.0
2011-05-04 09:30:00,45.3,45.4,45.0,45.1,5846330.0,33.9966,34.0716,33.7714,33.8465,5846330.0
2011-05-04 10:00:00,45.1,45.2,44.9,45.0,2672080.0,33.8465,33.9215,33.6964,33.7714,2672080.0
2011-05-04 10:30:00,45.0,45.4,44.9,45.3,3770080.0,33.7714,34.0716,33.6964,33.9966,3770080.0
2011-05-04 11:00:00,45.3,45.4,45.1,45.2,2066120.0,33.9966,34.0716,33.8465,33.9215,2066120.0
2011-05-04 11:30:00,45.2,45.3,45.1,45.2,1003480.0,33.9215,33.9966,33.8465,33.9215,1003480.0
2011-05-04 12:00:00,45.3,45.3,45.1,45.1,1110280.0,33.9966,33.9966,33.8465,33.8465,1110280.0
2011-05-04 12:30:00,45.2,45.2,45.1,45.2,645620.0,33.9215,33.9215,33.8465,33.9215,645620.0
2011-05-04 13:00:00,45.2,45.2,45.1,45.2,908050.0,33.9215,33.9215,33.8465,33.9215,908050.0
2011-05-04 13:30:00,45.2,45.3,45.1,45.2,919430.0,33.9215,33.9966,33.8465,33.9215,919430.0
2011-05-04 14:00:00,45.2,45.3,45.0,45.0,1430170.0,33.9215,33.9966,33.7714,33.7714,1430170.0
2011-05-04 14:30:00,45.0,45.2,45.0,45.2,826430.0,33.7714,33.9215,33.7714,33.9215,826430.0
2011-05-04 15:00:00,45.2,45.2,45.0,45.2,1978620.0,33.9215,33.9215,33.7714,33.9215,1978620.0
2011-05-04 15:30:00,45.2,45.2,45.1,45.2,2019950.0,33.9215,33.9215,33.8465,33.9215,2019950.0
2011-05-05 09:30:00,44.9,45.1,44.8,44.8,4212620.0,33.6964,33.8465,33.6213,33.6213,4212620.0
2011-05-05 10:00:00,44.9,45.0,44.8,44.8,1436220.0,33.6964,33.7714,33.6213,33.6213,1436220.0
2011-05-05 10:30:00,44.9,45.0,44.8,44.9,1470920.0,33.6964,33.7714,33.6213,33.6964,1470920.0
2011-05-05 11:00:00,44.9,44.9,44.8,44.8,894170.0,33.6964,33.6964,33.6213,33.6213,894170.0
2011-05-05 11:30:00,44.9,45.0,44.8,45.0,2726360.0,33.6964,33.7714,33.6213,33.7714,2726360.0
2011-05-05 12:00:00,44.9,45.0,44.8,44.9,1037910.0,33.6964,33.7714,33.6213,33.6964,1037910.0
2011-05-05 12:30:00,44.9,44.9,44.8,44.9,497760.0,33.6964,33.6964,33.6213,33.6964,497760.0
2011-05-05 13:00:00,44.9,45.0,44.8,45.0,1029340.0,33.6964,33.7714,33.6213,33.7714,1029340.0
2011-05-05 13:30:00,45.0,45.0,44.9,44.9,515530.0,33.7714,33.7714,33.6964,33.6964,515530.0
2011-05-05 14:00:00,45.0,45.0,44.8,44.9,1813190.0,33.7714,33.7714,33.6213,33.6964,1813190.0
2011-05-05 14:30:00,44.8,44.9,44.8,44.9,438480.0,33.6213,33.6964,33.6213,33.6964,438480.0
2011-05-05 15:00:00,44.9,44.9,44.6,44.6,3852630.0,33.6964,33.6964,33.4712,33.4712,3852630.0
2011-05-05 15:30:00,44.6,44.9,44.6,44.9,5185690.0,33.4712,33.6964,33.4712,33.6964,5185690.0
2011-05-06 09:30:00,45.5,45.6,45.2,45.4,9043370.0,34.1467,34.2217,33.9215,34.0716,9043370.0
2011-05-06 10:00:00,45.4,45.6,45.3,45.5,4601140.0,34.0716,34.2217,33.9966,34.1467,4601140.0
2011-05-06 10:30:00,45.5,45.5,45.3,45.5,2191190.0,34.1467,34.1467,33.9966,34.1467,2191190.0
2011-05-06 11:00:00,45.4,45.8,45.4,45.6,4434200.0,34.0716,34.3718,34.0716,34.2217,4434200.0
2011-05-06 11:30:00,45.7,45.7,45.3,45.4,1989790.0,34.2968,34.2968,33.9966,34.0716,1989790.0
2011-05-06 12:00:00,45.4,45.4,45.1,45.4,3863090.0,34.0716,34.0716,33.8465,34.0716,3863090.0
2011-05-06 12:30:00,45.4,45.6,45.3,45.5,3839350.0,34.0716,34.2217,33.9966,34.1467,3839350.0
2011-05-06 13:00:00,45.5,45.6,45.2,45.3,3310060.0,34.1467,34.2217,33.9215,33.9966,3310060.0
2011-05-06 13:30:00,45.2,45.4,45.2,45.3,1601980.0,33.9215,34.0716,33.9215,33.9966,1601980.0
2011-05-06 14:00:00,45.4,45.5,45.3,45.4,2326990.0,34.0716,34.1467,33.9966,34.0716,2326990.0
2011-05-06 14:30:00,45.4,45.4,45.2,45.3,1984600.0,34.0716,34.0716,33.9215,33.9966,1984600.0
2011-05-06 15:00:00,45.2,45.4,45.1,45.4,3010110.0,33.9215,34.0716,33.8465,34.0716,3010110.0
2011-05-06 15:30:00,45.4,45.4,45.0,45.2,5135180.0,34.0716,34.0716,33.7714,33.9215,5135180.0
2011-05-09 09:30:00,44.89,45.12,44.38,44.46,6918700.0,33.6889,33.8615,33.3061,33.3662,6918700.0
2011-05-09 10:00:00,44.47,44.47,44.25,44.31,5175000.0,33.3737,33.3737,33.2086,33.2536,5175000.0
2011-05-09 10:30:00,44.32,44.34,44.1,44.22,4065700.0,33.2611,33.2761,33.096,33.1861,4065700.0
2011-05-09 11:00:00,44.22,44.23,43.98,44.06,5379300.0,33.1861,33.1936,33.0059,33.066,5379300.0
2011-05-09 11:30:00,44.05,44.09,43.85,44.04,3527900.0,33.0585,33.0885,32.9084,33.051,3527900.0
2011-05-09 12:00:00,44.04,44.3,44.02,44.25,2878800.0,33.051,33.2461,33.036,33.2086,2878800.0
2011-05-09 12:30:00,44.25,44.3,44.13,44.16,1956400.0,33.2086,33.2461,33.1185,33.141,1956400.0
2011-05-09 13:00:00,44.16,44.23,44.09,44.1,1417100.0,33.141,33.1936,33.0885,33.096,1417100.0
2011-05-09 13:30:00,44.1,44.16,44.04,44.08,1485600.0,33.096,33.141,33.051,33.081,1485600.0
2011-05-09 14:00:00,44.08,44.16,44.0,44.08,2012100.0,33.081,33.141,33.021,33.081,2012100.0
2011-05-09 14:30:00,44.08,44.15,43.96,43.97,2322200.0,33.081,33.1335,32.9909,32.9984,2322200.0
2011-05-09 15:00:00,43.96,44.05,43.92,44.03,2630700.0,32.9909,33.0585,32.9609,33.0435,2630700.0
2011-05-09 15:30:00,44.04,44.17,43.97,44.16,5541200.0,33.051,33.1485,32.9984,33.141,5541200.0
2011-05-10 09:30:00,44.01,44.12,43.75,44.04,6342500.0,33.0285,33.111,32.8333,33.051,6342500.0
2011-05-10 10:00:00,44.04,44.45,43.96,44.38,6173000.0,33.051,33.3587,32.9909,33.3061,6173000.0
2011-05-10 10:30:00,44.38,44.53,44.36,44.44,3864900.0,33.3061,33.4187,33.2911,33.3512,3864900.0
2011-05-10 11:00:00,44.45,44.47,44.11,44.14,2464700.0,33.3587,33.3737,33.1035,33.126,2464700.0
2011-05-10 11:30:00,44.14,44.3,44.11,44.21,2489900.0,33.126,33.2461,33.1035,33.1786,2489900.0
2011-05-10 12:00:00,44.21,44.3,44.16,44.3,2352500.0,33.1786,33.2461,33.141,33.2461,2352500.0
2011-05-10 12:30:00,44.29,44.36,44.15,44.19,2821500.0,33.2386,33.2911,33.1335,33.1635,2821500.0
2011-05-10 13:00:00,44.19,44.19,44.0,44.05,1726400.0,33.1635,33.1635,33.021,33.0585,1726400.0
2011-05-10 13:30:00,44.05,44.19,44.01,44.18,1705900.0,33.0585,33.1635,33.0285,33.156,1705900.0
2011-05-10 14:00:00,44.19,44.19,44.06,44.14,1577500.0,33.1635,33.1635,33.066,33.126,1577500.0
2011-05-10 14:30:00,44.15,44.24,44.11,44.22,1386300.0,33.1335,33.2011,33.1035,33.1861,1386300.0
2011-05-10 15:00:00,44.22,44.29,44.15,44.22,2071500.0,33.1861,33.2386,33.1335,33.1861,2071500.0
2011-05-10 15:30:00,44.22,44.25,44.14,44.22,3120200.0,33.1861,33.2086,33.126,33.1861,3120200.0
2011-05-11 09:30:00,44.03,44.19,44.0,44.07,3511000.0,33.0435,33.1635,33.021,33.0735,3511000.0
2011-05-11 10:00:00,44.07,44.08,43.86,43.91,3703900.0,33.0735,33.081,32.9159,32.9534,3703900.0
2011-05-11 10:30:00,43.91,43.91,43.75,43.81,4099400.0,32.9534,32.9534,32.8333,32.8784,4099400.0
2011-05-11 11:00:00,43.79,43.81,43.57,43.61,5329700.0,32.8634,32.8784,32.6982,32.7283,5329700.0
2011-05-11 11:30:00,43.62,43.7,43.51,43.59,2441600.0,32.7358,32.7958,32.6532,32.7133,2441600.0
2011-05-11 12:00:00,43.6,43.61,43.0,43.27,7050000.0,32.7208,32.7283,32.2705,32.4731,7050000.0
2011-05-11 12:30:00,43.26,43.28,43.12,43.26,2327200.0,32.4656,32.4806,32.3605,32.4656,2327200.0
2011-05-11 13:00:00,43.25,43.28,42.88,43.06,3650800.0,32.4581,32.4806,32.1804,32.3155,3650800.0
2011-05-11 13:30:00,43.06,43.18,43.05,43.12,2343200.0,32.3155,32.4056,32.308,32.3605,2343200.0
2011-05-11 14:00:00,43.11,43.11,42.9,42.93,2468000.0,32.353,32.353,32.1954,32.2179,2468000.0
2011-05-11 14:30:00,42.93,42.97,42.75,42.79,3443100.0,32.2179,32.248,32.0829,32.1129,3443100.0
2011-05-11 15:00:00,42.79,43.09,42.78,43.05,3798100.0,32.1129,32.338,32.1054,32.308,3798100.0
2011-05-11 15:30:00,43.05,43.08,42.88,42.92,6200000.0,32.308,32.3305,32.1804,32.2104,6200000.0
2011-05-12 09:30:00,42.21,42.36,41.62,41.75,11548400.0,31.6776,31.7902,31.2348,31.3324,11548400.0
2011-05-12 10:00:00,41.75,42.02,41.69,41.89,6787100.0,31.3324,31.535,31.2874,31.4374,6787100.0
2011-05-12 10:30:00,41.89,41.95,41.78,41.88,2903600.0,31.4374,31.4825,31.3549,31.4299,2903600.0
2011-05-12 11:00:00,41.88,42.14,41.81,42.12,3848800.0,31.4299,31.6251,31.3774,31.6101,3848800.0
2011-05-12 11:30:00,42.11,42.15,41.92,41.95,4047000.0,31.6026,31.6326,31.46,31.4825,4047000.0
2011-05-12 12:00:00,41.95,42.02,41.94,41.97,2096900.0,31.4825,31.535,31.475,31.4975,2096900.0
2011-05-12 12:30:00,41.98,42.07,41.94,42.04,2170400.0,31.505,31.5725,31.475,31.55,2170400.0
2011-05-12 13:00:00,42.05,42.27,42.03,42.21,3818700.0,31.5575,31.7226,31.5425,31.6776,3818700.0
2011-05-12 13:30:00,42.2,42.22,42.02,42.08,2412800.0,31.6701,31.6851,31.535,31.58,2412800.0
2011-05-12 14:00:00,42.08,42.14,41.92,41.96,3216500.0,31.58,31.6251,31.46,31.49,3216500.0
2011-05-12 14:30:00,41.95,42.0,41.84,41.98,3394300.0,31.4825,31.52,31.3999,31.505,3394300.0
2011-05-12 15:00:00,41.97,42.21,41.95,42.15,3888300.0,31.4975,31.6776,31.4825,31.6326,3888300.0
2011-05-12 15:30:00,42.14,42.45,42.13,42.42,6168300.0,31.6251,31.8577,31.6176,31.8352,6168300.0
2011-05-13 09:30:00,42.27,42.5,41.9,42.0,4772600.0,31.7226,31.8952,31.445,31.52,4772600.0
2011-05-13 10:00:00,42.01,42.27,41.88,42.21,4672900.0,31.5275,31.7226,31.4299,31.6776,4672900.0
2011-05-13 10:30:00,42.21,42.22,42.01,42.07,3079000.0,31.6776,31.6851,31.5275,31.5725,3079000.0
2011-05-13 11:00:00,42.08,42.08,41.85,41.88,3287600.0,31.58,31.58,31.4074,31.4299,3287600.0
2011-05-13 11:30:00,41.87,41.92,41.75,41.77,2842700.0,31.4224,31.46,31.3324,31.3474,2842700.0
2011-05-13 12:00:00,41.77,41.84,41.52,41.56,3055800.0,31.3474,31.3999,31.1598,31.1898,3055800.0
2011-05-13 12:30:00,41.56,41.68,41.42,41.67,3410400.0,31.1898,31.2798,31.0847,31.2723,3410400.0
2011-05-13 13:00:00,41.67,41.8,41.65,41.7,2373100.0,31.2723,31.3699,31.2573,31.2949,2373100.0
2011-05-13 13:30:00,41.7,41.79,41.65,41.78,1855700.0,31.2949,31.3624,31.2573,31.3549,1855700.0
2011-05-13 14:00:00,41.77,41.96,41.76,41.89,2288100.0,31.3474,31.49,31.3399,31.4374,2288100.0
2011-05-13 14:30:00,41.9,41.91,41.75,41.79,1384000.0,31.445,31.4525,31.3324,31.3624,1384000.0
2011-05-13 15:00:00,41.79,41.82,41.66,41.69,2025100.0,31.3624,31.3849,31.2648,31.2874,2025100.0
2011-05-13 15:30:00,41.7,41.73,41.49,41.51,5397500.0,31.2949,31.3174,31.1373,31.1523,5397500.0
2011-05-16 09:30:00,41.04,41.47,40.94,41.31,9740400.0,30.7995,31.1222,30.7245,31.0022,9740400.0
2011-05-16 10:00:00,41.31,41.98,41.3,41.79,6008400.0,31.0022,31.505,30.9947,31.3624,6008400.0
2011-05-16 10:30:00,41.79,41.82,41.63,41.66,2534900.0,31.3624,31.3849,31.2423,31.2648,2534900.0
2011-05-16 11:00:00,41.66,41.74,41.41,41.43,2136000.0,31.2648,31.3249,31.0772,31.0922,2136000.0
2011-05-16 11:30:00,41.44,41.54,41.38,41.5,2183300.0,31.0997,31.1748,31.0547,31.1448,2183300.0
2011-05-16 12:00:00,41.5,41.54,41.48,41.49,1368300.0,31.1448,31.1748,31.1298,31.1373,1368300.0
2011-05-16 12:30:00,41.49,41.59,41.35,41.37,1575500.0,31.1373,31.2123,31.0322,31.0472,1575500.0
2011-05-16 13:00:00,41.37,41.42,41.28,41.33,1672000.0,31.0472,31.0847,30.9797,31.0172,1672000.0
2011-05-16 13:30:00,41.32,41.44,41.32,41.38,967800.0,31.0097,31.0997,31.0097,31.0547,967800.0
2011-05-16 14:00:00,41.38,41.53,41.37,41.38,1125500.0,31.0547,31.1673,31.0472,31.0547,1125500.0
2011-05-16 14:30:00,41.38,41.43,41.26,41.35,2231000.0,31.0547,31.0922,30.9646,31.0322,2231000.0
2011-05-16 15:00:00,41.34,41.46,41.26,41.28,1929700.0,31.0247,31.1147,30.9646,30.9797,1929700.0
2011-05-16 15:30:00,41.27,41.31,41.08,41.21,5479700.0,30.9722,31.0022,30.8296,30.9271,5479700.0
2011-05-17 09:30:00,41.01,41.6,40.99,41.36,4532700.0,30.777,31.2198,30.762,31.0397,4532700.0
2011-05-17 10:00:00,41.36,41.53,41.27,41.44,2647600.0,31.0397,31.1673,30.9722,31.0997,2647600.0
2011-05-17 10:30:00,41.44,41.44,41.18,41.24,2138700.0,31.0997,31.0997,30.9046,30.9496,2138700.0
2011-05-17 11:00:00,41.24,41.25,41.06,41.18,2782900.0,30.9496,30.9571,30.8146,30.9046,2782900.0
2011-05-17 11:30:00,41.17,41.26,41.0,41.23,3754800.0,30.8971,30.9646,30.7695,30.9421,3754800.0
2011-05-17 12:00:00,41.22,41.46,41.2,41.31,2576900.0,30.9346,31.1147,30.9196,31.0022,2576900.0
2011-05-17 12:30:00,41.3,41.44,41.24,41.29,2057900.0,30.9947,31.0997,30.9496,30.9872,2057900.0
2011-05-17 13:00:00,41.29,41.32,41.2,41.21,1472300.0,30.9872,31.0097,30.9196,30.9271,1472300.0
2011-05-17 13:30:00,41.21,41.37,41.2,41.27,1573500.0,30.9271,31.0472,30.9196,30.9722,1573500.0
2011-05-17 14:00:00,41.26,41.41,41.2,41.2,1399300.0,30.9646,31.0772,30.9196,30.9196,1399300.0
2011-05-17 14:30:00,41.2,41.41,41.17,41.41,1710800.0,30.9196,31.0772,30.8971,31.0772,1710800.0
2011-05-17 15:00:00,41.4,41.51,41.38,41.51,2699600.0,31.0697,31.1523,31.0547,31.1523,2699600.0
2011-05-17 15:30:00,41.5,41.65,41.46,41.55,4969700.0,31.1448,31.2573,31.1147,31.1823,4969700.0
2011-05-18 09:30:00,41.49,41.55,41.2,41.24,4262200.0,31.1373,31.1823,30.9196,30.9496,4262200.0
2011-05-18 10:00:00,41.24,41.29,41.07,41.24,2605400.0,30.9496,30.9872,30.8221,30.9496,2605400.0
2011-05-18 10:30:00,41.24,41.34,41.21,41.28,1750100.0,30.9496,31.0247,30.9271,30.9797,1750100.0
2011-05-18 11:00:00,41.28,41.4,41.21,41.26,1649900.0,30.9797,31.0697,30.9271,30.9646,1649900.0
2011-05-18 11:30:00,41.26,41.29,41.14,41.15,1104300.0,30.9646,30.9872,30.8746,30.8821,1104300.0
2011-05-18 12:00:00,41.16,41.2,41.1,41.16,1295800.0,30.8896,30.9196,30.8446,30.8896,1295800.0
2011-05-18 12:30:00,41.16,41.25,41.1,41.23,2376300.0,30.8896,30.9571,30.8446,30.9421,2376300.0
2011-05-18 13:00:00,41.23,41.34,41.22,41.25,2175200.0,30.9421,31.0247,30.9346,30.9571,2175200.0
2011-05-18 13:30:00,41.25,41.27,41.19,41.22,2099500.0,30.9571,30.9722,30.9121,30.9346,2099500.0
2011-05-18 14:00:00,41.22,41.26,41.1,41.13,2498700.0,30.9346,30.9646,30.8446,30.8671,2498700.0
2011-05-18 14:30:00,41.13,41.17,41.0,41.03,2057000.0,30.8671,30.8971,30.7695,30.792,2057000.0
2011-05-18 15:00:00,41.03,41.25,41.02,41.24,2129400.0,30.792,30.9571,30.7845,30.9496,2129400.0
2011-05-18 15:30:00,41.23,41.26,41.15,41.23,4862000.0,30.9421,30.9646,30.8821,30.9421,4862000.0
2011-05-19 09:30:00,41.35,41.62,41.34,41.55,5444400.0,31.0322,31.2348,31.0247,31.1823,5444400.0
2011-05-19 10:00:00,41.55,41.56,41.35,41.42,3177600.0,31.1823,31.1898,31.0322,31.0847,3177600.0
2011-05-19 10:30:00,41.42,41.43,41.25,41.3,2608100.0,31.0847,31.0922,30.9571,30.9947,2608100.0
2011-05-19 11:00:00,41.29,41.33,41.17,41.2,2012600.0,30.9872,31.0172,30.8971,30.9196,2012600.0
2011-05-19 11:30:00,41.2,41.33,41.18,41.32,1713100.0,30.9196,31.0172,30.9046,31.0097,1713100.0
2011-05-19 12:00:00,41.31,41.4,41.3,41.38,1498100.0,31.0022,31.0697,30.9947,31.0547,1498100.0
2011-05-19 12:30:00,41.38,41.39,41.25,41.3,1058800.0,31.0547,31.0622,30.9571,30.9947,1058800.0
2011-05-19 13:00:00,41.3,41.38,41.27,41.34,763200.0,30.9947,31.0547,30.9722,31.0247,763200.0
2011-05-19 13:30:00,41.35,41.45,41.3,41.44,1342400.0,31.0322,31.1072,30.9947,31.0997,1342400.0
2011-05-19 14:00:00,41.43,41.49,41.3,41.32,1162500.0,31.0922,31.1373,30.9947,31.0097,1162500.0
2011-05-19 14:30:00,41.31,41.38,41.28,41.31,1125500.0,31.0022,31.0547,30.9797,31.0022,1125500.0
2011-05-19 15:00:00,41.32,41.44,41.29,41.44,1341000.0,31.0097,31.0997,30.9872,31.0997,1341000.0
2011-05-19 15:30:00,41.44,41.51,41.35,41.38,4509300.0,31.0997,31.1523,31.0322,31.0547,4509300.0
2011-05-20 09:30:00,41.12,41.64,41.05,41.49,5387200.0,30.8596,31.2498,30.807,31.1373,5387200.0
2011-05-20 10:00:00,41.5,41.56,41.32,41.36,2071900.0,31.1448,31.1898,31.0097,31.0397,2071900.0
2011-05-20 10:30:00,41.36,41.44,41.3,41.33,1318000.0,31.0397,31.0997,30.9947,31.0172,1318000.0
2011-05-20 11:00:00,41.34,41.42,41.26,41.4,1686100.0,31.0247,31.0847,30.9646,31.0697,1686100.0
2011-05-20 11:30:00,41.41,41.45,41.25,41.27,1328300.0,31.0772,31.1072,30.9571,30.9722,1328300.0
2011-05-20 12:00:00,41.27,41.31,41.16,41.29,1511800.0,30.9722,31.0022,30.8896,30.9872,1511800.0
2011-05-20 12:30:00,41.3,41.37,41.15,41.15,1331800.0,30.9947,31.0472,30.8821,30.8821,1331800.0
2011-05-20 13:00:00,41.15,41.22,41.12,41.18,1490700.0,30.8821,30.9346,30.8596,30.9046,1490700.0
2011-05-20 13:30:00,41.19,41.26,41.07,41.12,1606900.0,30.9121,30.9646,30.8221,30.8596,1606900.0
2011-05-20 14:00:00,41.13,41.15,41.04,41.07,2004700.0,30.8671,30.8821,30.7995,30.8221,2004700.0
2011-05-20 14:30:00,41.07,41.07,41.0,41.01,2444400.0,30.8221,30.8221,30.7695,30.777,2444400.0
2011-05-20 15:00:00,41.01,41.04,40.96,41.0,2474900.0,30.777,30.7995,30.7395,30.7695,2474900.0
2011-05-20 15:30:00,41.0,41.07,41.0,41.02,5007400.0,30.7695,30.8221,30.7695,30.7845,5007400.0
2011-05-23 09:30:00,40.32,40.64,40.2,40.6,6213200.0,30.2592,30.4994,30.1691,30.4693,6213200.0
2011-05-23 10:00:00,40.59,40.6,40.38,40.46,2750700.0,30.4618,30.4693,30.3042,30.3643,2750700.0
2011-05-23 10:30:00,40.47,40.54,40.42,40.43,2175400.0,30.3718,30.4243,30.3342,30.3418,2175400.0
2011-05-23 11:00:00,40.43,40.52,40.4,40.41,1798200.0,30.3418,30.4093,30.3192,30.3267,1798200.0
2011-05-23 11:30:00,40.4,40.43,40.28,40.3,1980700.0,30.3192,30.3418,30.2292,30.2442,1980700.0
2011-05-23 12:00:00,40.29,40.3,40.18,40.24,1874200.0,30.2367,30.2442,30.1541,30.1992,1874200.0
2011-05-23 12:30:00,40.25,40.31,40.21,40.26,1322300.0,30.2067,30.2517,30.1766,30.2142,1322300.0
2011-05-23 13:00:00,40.26,40.29,40.19,40.2,1132500.0,30.2142,30.2367,30.1616,30.1691,1132500.0
2011-05-23 13:30:00,40.2,40.23,40.13,40.18,1557200.0,30.1691,30.1917,30.1166,30.1541,1557200.0
2011-05-23 14:00:00,40.18,40.33,40.16,40.31,1886000.0,30.1541,30.2667,30.1391,30.2517,1886000.0
2011-05-23 14:30:00,40.3,40.42,40.25,40.26,1745000.0,30.2442,30.3342,30.2067,30.2142,1745000.0
2011-05-23 15:00:00,40.26,40.34,40.23,40.25,1882800.0,30.2142,30.2742,30.1917,30.2067,1882800.0
2011-05-23 15:30:00,40.25,40.28,40.06,40.15,5536400.0,30.2067,30.2292,30.0641,30.1316,5536400.0
2011-05-24 09:30:00,40.23,40.42,40.07,40.14,3882900.0,30.1917,30.3342,30.0716,30.1241,3882900.0
2011-05-24 10:00:00,40.14,40.2,39.87,39.93,5014800.0,30.1241,30.1691,29.9215,29.9665,5014800.0
2011-05-24 10:30:00,39.93,39.96,39.75,39.78,4636300.0,29.9665,29.989,29.8314,29.8539,4636300.0
2011-05-24 11:00:00,39.78,39.88,39.68,39.7,4662500.0,29.8539,29.929,29.7789,29.7939,4662500.0
2011-05-24 11:30:00,39.69,39.73,39.41,39.61,5578400.0,29.7864,29.8164,29.5763,29.7264,5578400.0
2011-05-24 12:00:00,39.59,39.93,39.59,39.92,4290400.0,29.7114,29.9665,29.7114,29.959,4290400.0
2011-05-24 12:30:00,39.92,39.92,39.77,39.81,2190300.0,29.959,29.959,29.8464,29.8765,2190300.0
2011-05-24 13:00:00,39.81,39.86,39.69,39.81,1869300.0,29.8765,29.914,29.7864,29.8765,1869300.0
2011-05-24 13:30:00,39.81,39.88,39.74,39.83,1456100.0,29.8765,29.929,29.8239,29.8915,1456100.0
2011-05-24 14:00:00,39.85,40.19,39.81,40.11,3726900.0,29.9065,30.1616,29.8765,30.1016,3726900.0
2011-05-24 14:30:00,40.11,40.19,40.06,40.14,2332000.0,30.1016,30.1616,30.0641,30.1241,2332000.0
2011-05-24 15:00:00,40.13,40.54,40.12,40.52,5508900.0,30.1166,30.4243,30.1091,30.4093,5508900.0
2011-05-24 15:30:00,40.52,40.69,40.46,40.5,9104300.0,30.4093,30.5369,30.3643,30.3943,9104300.0
2011-05-25 09:30:00,40.24,40.76,40.2,40.47,5187500.0,30.2067,30.597,30.1766,30.3793,5187500.0
2011-05-25 10:00:00,40.48,40.73,40.31,40.63,3607000.0,30.3868,30.5745,30.2592,30.4994,3607000.0
2011-05-25 10:30:00,40.63,40.81,40.56,40.68,2663900.0,30.4994,30.6345,30.4469,30.5369,2663900.0
2011-05-25 11:00:00,40.7,40.85,40.58,40.59,2134500.0,30.552,30.6646,30.4619,30.4694,2134500.0
2011-05-25 11:30:00,40.58,40.7,40.49,40.59,1588200.0,30.4619,30.552,30.3943,30.4694,1588200.0
2011-05-25 12:00:00,40.6,40.67,40.46,40.47,1544000.0,30.4769,30.5294,30.3718,30.3793,1544000.0
2011-05-25 12:30:00,40.47,40.54,40.36,40.54,1222200.0,30.3793,30.4318,30.2967,30.4318,1222200.0
2011-05-25 13:00:00,40.54,40.55,40.27,40.28,1299900.0,30.4318,30.4394,30.2292,30.2367,1299900.0
2011-05-25 13:30:00,40.27,40.37,40.27,40.3,1472900.0,30.2292,30.3042,30.2292,30.2517,1472900.0
2011-05-25 14:00:00,40.3,40.57,40.29,40.5,2872400.0,30.2517,30.4544,30.2442,30.4018,2872400.0
2011-05-25 14:30:00,40.51,40.51,40.3,40.37,2245000.0,30.4093,30.4093,30.2517,30.3042,2245000.0
2011-05-25 15:00:00,40.36,40.57,40.33,40.46,2874900.0,30.2967,30.4544,30.2742,30.3718,2874900.0
2011-05-25 15:30:00,40.47,40.48,40.3,40.32,3921100.0,30.3793,30.3868,30.2517,30.2667,3921100.0
2011-05-26 09:30:00,40.07,40.49,40.04,40.19,3089200.0,30.079,30.3943,30.0565,30.1691,3089200.0
2011-05-26 10:00:00,40.18,40.4,40.12,40.3,2625900.0,30.1616,30.3268,30.1166,30.2517,2625900.0
2011-05-26 10:30:00,40.29,40.38,40.17,40.17,1736300.0,30.2442,30.3117,30.1541,30.1541,1736300.0
2011-05-26 11:00:00,40.17,40.18,40.11,40.12,1504800.0,30.1541,30.1616,30.1091,30.1166,1504800.0
2011-05-26 11:30:00,40.12,40.18,40.06,40.15,1604400.0,30.1166,30.1616,30.0715,30.1391,1604400.0
2011-05-26 12:00:00,40.16,40.2,40.09,40.16,1548000.0,30.1466,30.1766,30.0941,30.1466,1548000.0
2011-05-26 12:30:00,40.16,40.2,40.09,40.18,1091900.0,30.1466,30.1766,30.0941,30.1616,1091900.0
2011-05-26 13:00:00,40.17,40.3,40.14,40.26,1851800.0,30.1541,30.2517,30.1316,30.2217,1851800.0
2011-05-26 13:30:00,40.25,40.3,40.17,40.21,1356200.0,30.2142,30.2517,30.1541,30.1841,1356200.0
2011-05-26 14:00:00,40.2,40.37,40.17,40.35,2920400.0,30.1766,30.3042,30.1541,30.2892,2920400.0
2011-05-26 14:30:00,40.34,40.52,40.33,40.48,2752100.0,30.2817,30.4168,30.2742,30.3868,2752100.0
2011-05-26 15:00:00,40.48,40.52,40.28,40.33,1959600.0,30.3868,30.4168,30.2367,30.2742,1959600.0
2011-05-26 15:30:00,40.33,40.4,40.18,40.24,3895300.0,30.2742,30.3268,30.1616,30.2067,3895300.0
2011-05-27 09:30:00,40.3,40.7,40.29,40.64,3693200.0,30.2517,30.552,30.2442,30.5069,3693200.0
2011-05-27 10:00:00,40.64,40.65,40.41,40.54,2054500.0,30.5069,30.5144,30.3343,30.4318,2054500.0
2011-05-27 10:30:00,40.54,40.92,40.48,40.91,2203100.0,30.4318,30.7171,30.3868,30.7096,2203100.0
2011-05-27 11:00:00,40.92,41.05,40.77,40.8,2689900.0,30.7171,30.8147,30.6045,30.627,2689900.0
2011-05-27 11:30:00,40.79,40.97,40.74,40.92,1351900.0,30.6195,30.7546,30.582,30.7171,1351900.0
2011-05-27 12:00:00,40.91,40.93,40.79,40.91,1198700.0,30.7096,30.7246,30.6195,30.7096,1198700.0
2011-05-27 12:30:00,40.91,41.02,40.9,40.92,1270600.0,30.7096,30.7922,30.7021,30.7171,1270600.0
2011-05-27 13:00:00,40.92,40.99,40.87,40.93,1227700.0,30.7171,30.7696,30.6796,30.7246,1227700.0
2011-05-27 13:30:00,40.93,40.98,40.9,40.98,1043400.0,30.7246,30.7621,30.7021,30.7621,1043400.0
2011-05-27 14:00:00,40.98,41.03,40.97,41.02,1288800.0,30.7621,30.7997,30.7546,30.7922,1288800.0
2011-05-27 14:30:00,41.02,41.06,40.85,40.9,1847200.0,30.7922,30.8222,30.6646,30.7021,1847200.0
2011-05-27 15:00:00,40.9,41.03,40.87,40.98,1771800.0,30.7021,30.7997,30.6796,30.7621,1771800.0
2011-05-27 15:30:00,40.98,41.05,40.93,40.96,3114100.0,30.7621,30.8147,30.7246,30.7471,3114100.0
2011-05-31 09:30:00,41.39,41.59,41.33,41.36,4384700.0,31.0699,31.22,31.0249,31.0474,4384700.0
2011-05-31 10:00:00,41.37,41.43,41.06,41.07,3571000.0,31.0549,31.0999,30.8222,30.8297,3571000.0
2011-05-31 10:30:00,41.07,41.16,41.03,41.07,2998400.0,30.8297,30.8973,30.7997,30.8297,2998400.0
2011-05-31 11:00:00,41.07,41.1,41.05,41.06,940000.0,30.8297,30.8522,30.8147,30.8222,940000.0
2011-05-31 11:30:00,41.05,41.15,41.05,41.1,1162800.0,30.8147,30.8898,30.8147,30.8522,1162800.0
2011-05-31 12:00:00,41.09,41.12,41.03,41.08,939600.0,30.8447,30.8672,30.7997,30.8372,939600.0
2011-05-31 12:30:00,41.08,41.11,41.01,41.02,1022700.0,30.8372,30.8597,30.7847,30.7922,1022700.0
2011-05-31 13:00:00,41.02,41.1,41.01,41.06,812900.0,30.7922,30.8522,30.7847,30.8222,812900.0
2011-05-31 13:30:00,41.06,41.13,41.06,41.11,914900.0,30.8222,30.8747,30.8222,30.8597,914900.0
2011-05-31 14:00:00,41.11,41.15,40.94,40.96,2059900.0,30.8597,30.8898,30.7321,30.7471,2059900.0
2011-05-31 14:30:00,40.95,40.98,40.76,40.79,2339700.0,30.7396,30.7621,30.597,30.6195,2339700.0
2011-05-31 15:00:00,40.79,40.92,40.77,40.89,2731200.0,30.6195,30.7171,30.6045,30.6946,2731200.0
2011-05-31 15:30:00,40.9,41.16,40.87,41.15,4677600.0,30.7021,30.8973,30.6796,30.8898,4677600.0
2011-06-01 09:30:00,40.99,41.0,40.7,40.83,3813500.0,30.7696,30.7772,30.552,30.6495,3813500.0
2011-06-01 10:00:00,40.82,40.83,40.42,40.46,4698800.0,30.642,30.6495,30.3418,30.3718,4698800.0
2011-06-01 10:30:00,40.45,40.46,40.12,40.25,4920800.0,30.3643,30.3718,30.1166,30.2142,4920800.0
2011-06-01 11:00:00,40.25,40.36,40.21,40.23,2037100.0,30.2142,30.2967,30.1841,30.1991,2037100.0
2011-06-01 11:30:00,40.24,40.3,40.13,40.17,1655600.0,30.2067,30.2517,30.1241,30.1541,1655600.0
2011-06-01 12:00:00,40.17,40.21,40.0,40.13,2927500.0,30.1541,30.1841,30.0265,30.1241,2927500.0
2011-06-01 12:30:00,40.14,40.22,40.11,40.12,1635400.0,30.1316,30.1916,30.1091,30.1166,1635400.0
2011-06-01 13:00:00,40.13,40.19,40.02,40.06,1330300.0,30.1241,30.1691,30.0415,30.0715,1330300.0
2011-06-01 13:30:00,40.06,40.12,40.01,40.11,1741200.0,30.0715,30.1166,30.034,30.1091,1741200.0
2011-06-01 14:00:00,40.11,40.21,40.05,40.09,1619100.0,30.1091,30.1841,30.064,30.0941,1619100.0
2011-06-01 14:30:00,40.08,40.11,39.95,40.02,2091900.0,30.0865,30.1091,29.989,30.0415,2091900.0
2011-06-01 15:00:00,40.03,40.11,39.85,39.92,2678600.0,30.049,30.1091,29.9139,29.9664,2678600.0
2011-06-01 15:30:00,39.91,39.94,39.59,39.65,6971000.0,29.9589,29.9815,29.7187,29.7638,6971000.0
2011-06-02 09:30:00,39.7,39.96,39.1,39.21,7332600.0,29.8013,29.9965,29.3509,29.4335,7332600.0
2011-06-02 10:00:00,39.21,39.46,39.11,39.46,4605700.0,29.4335,29.6211,29.3584,29.6211,4605700.0
2011-06-02 10:30:00,39.45,39.78,39.4,39.66,3108100.0,29.6136,29.8613,29.5761,29.7713,3108100.0
2011-06-02 11:00:00,39.66,39.82,39.64,39.66,2867400.0,29.7713,29.8914,29.7563,29.7713,2867400.0
2011-06-02 11:30:00,39.66,39.69,39.56,39.64,2327600.0,29.7713,29.7938,29.6962,29.7563,2327600.0
2011-06-02 12:00:00,39.64,39.69,39.41,39.67,2244900.0,29.7563,29.7938,29.5836,29.7788,2244900.0
2011-06-02 12:30:00,39.67,39.99,39.67,39.96,2248300.0,29.7788,30.019,29.7788,29.9965,2248300.0
2011-06-02 13:00:00,39.96,40.17,39.94,40.04,2752700.0,29.9965,30.1541,29.9815,30.0565,2752700.0
2011-06-02 13:30:00,40.04,40.04,39.77,39.96,1937600.0,30.0565,30.0565,29.8538,29.9965,1937600.0
2011-06-02 14:00:00,39.96,40.23,39.95,40.12,2213000.0,29.9965,30.1991,29.989,30.1166,2213000.0
2011-06-02 14:30:00,40.12,40.3,40.12,40.3,1528400.0,30.1166,30.2517,30.1166,30.2517,1528400.0
2011-06-02 15:00:00,40.3,40.34,40.11,40.15,1838500.0,30.2517,30.2817,30.1091,30.1391,1838500.0
2011-06-02 15:30:00,40.16,40.17,39.97,40.03,3154300.0,30.1466,30.1541,30.004,30.049,3154300.0
2011-06-03 09:30:00,39.5,40.0,39.45,39.88,4353200.0,29.6512,30.0265,29.6136,29.9364,4353200.0
2011-06-03 10:00:00,39.88,40.11,39.87,40.1,3637700.0,29.9364,30.1091,29.9289,30.1016,3637700.0
2011-06-03 10:30:00,40.1,40.3,40.04,40.08,2190800.0,30.1016,30.2517,30.0565,30.0865,2190800.0
2011-06-03 11:00:00,40.08,40.15,39.93,40.01,1554700.0,30.0865,30.1391,29.9739,30.034,1554700.0
2011-06-03 11:30:00,40.0,40.08,39.86,40.0,1308900.0,30.0265,30.0865,29.9214,30.0265,1308900.0
2011-06-03 12:00:00,40.01,40.05,39.88,39.97,1045300.0,30.034,30.064,29.9364,30.004,1045300.0
2011-06-03 12:30:00,39.97,40.23,39.93,40.13,1846700.0,30.004,30.1991,29.9739,30.1241,1846700.0
2011-06-03 13:00:00,40.13,40.13,39.89,39.94,1031700.0,30.1241,30.1241,29.9439,29.9815,1031700.0
2011-06-03 13:30:00,39.94,40.08,39.92,39.95,759300.0,29.9815,30.0865,29.9664,29.989,759300.0
2011-06-03 14:00:00,39.94,39.95,39.86,39.88,1265300.0,29.9815,29.989,29.9214,29.9364,1265300.0
2011-06-03 14:30:00,39.88,40.01,39.82,39.88,1229900.0,29.9364,30.034,29.8914,29.9364,1229900.0
2011-06-03 15:00:00,39.88,39.93,39.81,39.9,1677100.0,29.9364,29.9739,29.8839,29.9514,1677100.0
2011-06-03 15:30:00,39.91,40.02,39.8,39.85,3004400.0,29.9589,30.0415,29.8764,29.9139,3004400.0
2011-06-06 09:30:00,39.55,39.6,38.51,38.63,10375900.0,29.6887,29.7262,28.908,28.9981,10375900.0
2011-06-06 10:00:00,38.62,38.76,38.31,38.66,8417700.0,28.9906,29.0957,28.7579,29.0206,8417700.0
2011-06-06 10:30:00,38.66,38.9,38.65,38.88,4211300.0,29.0206,29.2008,29.0131,29.1858,4211300.0
2011-06-06 11:00:00,38.87,38.95,38.67,38.7,2911800.0,29.1782,29.2383,29.0281,29.0506,2911800.0
2011-06-06 11:30:00,38.69,38.86,38.61,38.85,3907100.0,29.0431,29.1707,28.9831,29.1632,3907100.0
2011-06-06 12:00:00,38.85,38.98,38.84,38.87,3120100.0,29.1632,29.2608,29.1557,29.1782,3120100.0
2011-06-06 12:30:00,38.87,38.92,38.65,38.72,2194800.0,29.1782,29.2158,29.0131,29.0656,2194800.0
2011-06-06 13:00:00,38.72,38.73,38.54,38.59,1844400.0,29.0656,29.0732,28.9305,28.9681,1844400.0
2011-06-06 13:30:00,38.59,38.59,38.41,38.41,2562400.0,28.9681,28.9681,28.8329,28.8329,2562400.0
2011-06-06 14:00:00,38.42,38.49,38.26,38.33,3837800.0,28.8404,28.893,28.7203,28.7729,3837800.0
2011-06-06 14:30:00,38.33,38.39,38.14,38.24,4639800.0,28.7729,28.8179,28.6303,28.7053,4639800.0
2011-06-06 15:00:00,38.23,38.25,37.9,37.95,6980600.0,28.6978,28.7128,28.4501,28.4876,6980600.0
2011-06-06 15:30:00,37.96,38.1,37.9,38.06,10558200.0,28.4951,28.6002,28.4501,28.5702,10558200.0
2011-06-07 09:30:00,38.45,38.6,38.21,38.41,9387300.0,28.863,28.9756,28.6828,28.8329,9387300.0
2011-06-07 10:00:00,38.4,38.44,37.76,37.76,5981100.0,28.8254,28.8555,28.345,28.345,5981100.0
2011-06-07 10:30:00,37.76,38.19,37.76,38.18,4564900.0,28.345,28.6678,28.345,28.6603,4564900.0
2011-06-07 11:00:00,38.19,38.19,37.89,37.93,2759300.0,28.6678,28.6678,28.4426,28.4726,2759300.0
2011-06-07 11:30:00,37.92,38.03,37.9,38.02,1564500.0,28.4651,28.5477,28.4501,28.5402,1564500.0
2011-06-07 12:00:00,38.02,38.04,37.92,38.02,1784400.0,28.5402,28.5552,28.4651,28.5402,1784400.0
2011-06-07 12:30:00,38.02,38.05,37.9,38.0,1584300.0,28.5402,28.5627,28.4501,28.5252,1584300.0
2011-06-07 13:00:00,37.99,38.01,37.82,37.85,2157300.0,28.5177,28.5327,28.39,28.4126,2157300.0
2011-06-07 13:30:00,37.86,37.96,37.71,37.73,2052200.0,28.4201,28.4951,28.3075,28.3225,2052200.0
2011-06-07 14:00:00,37.73,37.79,37.66,37.74,3063900.0,28.3225,28.3675,28.2699,28.33,3063900.0
2011-06-07 14:30:00,37.74,37.83,37.65,37.82,1897400.0,28.33,28.3976,28.2624,28.39,1897400.0
2011-06-07 15:00:00,37.81,37.86,37.75,37.82,2773200.0,28.3825,28.4201,28.3375,28.39,2773200.0
2011-06-07 15:30:00,37.81,37.82,37.54,37.56,6506200.0,28.3825,28.39,28.1799,28.1949,6506200.0
2011-06-08 09:30:00,37.36,38.0,37.28,37.49,9084900.0,28.0447,28.5252,27.9847,28.1423,9084900.0
2011-06-08 10:00:00,37.49,37.77,37.4,37.61,5299700.0,28.1423,28.3525,28.0748,28.2324,5299700.0
2011-06-08 10:30:00,37.62,37.87,37.44,37.71,4589000.0,28.2399,28.4276,28.1048,28.3075,4589000.0
2011-06-08 11:00:00,37.72,37.79,37.65,37.7,2633300.0,28.315,28.3675,28.2624,28.3,2633300.0
2011-06-08 11:30:00,37.69,37.72,37.58,37.7,2440000.0,28.2925,28.315,28.2099,28.3,2440000.0
2011-06-08 12:00:00,37.7,37.71,37.46,37.52,2738400.0,28.3,28.3075,28.1198,28.1648,2738400.0
2011-06-08 12:30:00,37.53,37.58,37.43,37.57,2329200.0,28.1724,28.2099,28.0973,28.2024,2329200.0
2011-06-08 13:00:00,37.56,37.56,37.26,37.3,2504900.0,28.1949,28.1949,27.9697,27.9997,2504900.0
2011-06-08 13:30:00,37.3,37.35,37.2,37.24,2626500.0,27.9997,28.0372,27.9246,27.9547,2626500.0
2011-06-08 14:00:00,37.25,37.34,37.01,37.01,3909600.0,27.9622,28.0297,27.782,27.782,3909600.0
2011-06-08 14:30:00,37.01,37.27,36.95,37.08,5693400.0,27.782,27.9772,27.737,27.8346,5693400.0
2011-06-08 15:00:00,37.08,37.2,36.83,36.89,7755600.0,27.8346,27.9246,27.6469,27.6919,7755600.0
2011-06-08 15:30:00,36.89,36.96,36.76,36.82,8208000.0,27.6919,27.7445,27.5943,27.6394,8208000.0
2011-06-09 09:30:00,36.86,37.44,36.8,37.3,7612700.0,27.6694,28.1048,27.6244,27.9997,7612700.0
2011-06-09 10:00:00,37.3,37.42,37.16,37.36,3775400.0,27.9997,28.0898,27.8946,28.0447,3775400.0
2011-06-09 10:30:00,37.37,37.52,37.34,37.47,4169000.0,28.0523,28.1648,28.0297,28.1273,4169000.0
2011-06-09 11:00:00,37.47,37.55,37.33,37.42,3633000.0,28.1273,28.1874,28.0222,28.0898,3633000.0
2011-06-09 11:30:00,37.42,37.67,37.42,37.65,2650800.0,28.0898,28.2774,28.0898,28.2624,2650800.0
2011-06-09 12:00:00,37.64,37.74,37.52,37.56,2810600.0,28.2549,28.33,28.1648,28.1949,2810600.0
2011-06-09 12:30:00,37.55,37.7,37.53,37.66,1766500.0,28.1874,28.3,28.1724,28.2699,1766500.0
2011-06-09 13:00:00,37.66,37.76,37.65,37.72,1890300.0,28.2699,28.345,28.2624,28.315,1890300.0
2011-06-09 13:30:00,37.71,37.81,37.64,37.68,2337500.0,28.3075,28.3825,28.2549,28.285,2337500.0
2011-06-09 14:00:00,37.68,37.79,37.65,37.73,2494600.0,28.285,28.3675,28.2624,28.3225,2494600.0
2011-06-09 14:30:00,37.72,37.94,37.64,37.94,3577500.0,28.315,28.4801,28.2549,28.4801,3577500.0
2011-06-09 15:00:00,37.94,37.98,37.79,37.88,3964100.0,28.4801,28.5102,28.3675,28.4351,3964100.0
2011-06-09 15:30:00,37.88,37.91,37.77,37.79,6751400.0,28.4351,28.4576,28.3525,28.3675,6751400.0
2011-06-10 09:30:00,37.61,37.71,37.14,37.32,4060400.0,28.2324,28.3075,27.8796,28.0147,4060400.0
2011-06-10 10:00:00,37.31,37.4,37.22,37.34,2778000.0,28.0072,28.0748,27.9397,28.0297,2778000.0
2011-06-10 10:30:00,37.34,37.35,37.0,37.04,3264100.0,28.0297,28.0372,27.7745,27.8045,3264100.0
2011-06-10 11:00:00,37.04,37.2,36.87,37.13,3366100.0,27.8045,27.9246,27.6769,27.8721,3366100.0
2011-06-10 11:30:00,37.14,37.22,37.05,37.09,1873100.0,27.8796,27.9397,27.812,27.8421,1873100.0
2011-06-10 12:00:00,37.08,37.14,36.95,37.03,1469700.0,27.8346,27.8796,27.737,27.797,1469700.0
2011-06-10 12:30:00,37.03,37.21,37.02,37.14,1860300.0,27.797,27.9321,27.7895,27.8796,1860300.0
2011-06-10 13:00:00,37.14,37.15,36.91,36.96,1731500.0,27.8796,27.8871,27.7069,27.7445,1731500.0
2011-06-10 13:30:00,36.97,36.97,36.84,36.92,2096200.0,27.752,27.752,27.6544,27.7145,2096200.0
2011-06-10 14:00:00,36.92,38.08,36.91,37.87,10649000.0,27.7145,28.5852,27.7069,28.4276,10649000.0
2011-06-10 14:30:00,37.86,38.32,37.79,38.29,6968200.0,28.4201,28.7654,28.3675,28.7429,6968200.0
2011-06-10 15:00:00,38.29,38.3,37.99,38.05,5187800.0,28.7429,28.7504,28.5177,28.5627,5187800.0
2011-06-10 15:30:00,38.05,38.15,37.91,37.91,8118200.0,28.5627,28.6378,28.4576,28.4576,8118200.0
2011-06-13 09:30:00,38.07,38.29,38.0,38.15,4387300.0,28.5777,28.7429,28.5252,28.6378,4387300.0
2011-06-13 10:00:00,38.16,38.24,37.87,38.18,3309500.0,28.6453,28.7053,28.4276,28.6603,3309500.0
2011-06-13 10:30:00,38.18,38.61,38.12,38.46,3463900.0,28.6603,28.9831,28.6152,28.8705,3463900.0
2011-06-13 11:00:00,38.46,38.73,38.37,38.72,3172400.0,28.8705,29.0732,28.8029,29.0656,3172400.0
2011-06-13 11:30:00,38.72,38.76,38.6,38.64,3314600.0,29.0656,29.0957,28.9756,29.0056,3314600.0
2011-06-13 12:00:00,38.64,38.79,38.45,38.52,2697800.0,29.0056,29.1182,28.863,28.9155,2697800.0
2011-06-13 12:30:00,38.52,38.68,38.51,38.65,2188100.0,28.9155,29.0356,28.908,29.0131,2188100.0
2011-06-13 13:00:00,38.66,38.73,38.42,38.71,2391700.0,29.0206,29.0732,28.8404,29.0581,2391700.0
2011-06-13 13:30:00,38.7,39.19,38.67,39.18,3848900.0,29.0506,29.4185,29.0281,29.4109,3848900.0
2011-06-13 14:00:00,39.18,39.28,39.08,39.21,3828300.0,29.4109,29.486,29.3359,29.4335,3828300.0
2011-06-13 14:30:00,39.21,39.48,39.15,39.28,3822600.0,29.4335,29.6361,29.3884,29.486,3822600.0
2011-06-13 15:00:00,39.27,39.38,39.1,39.34,3884500.0,29.4785,29.5611,29.3509,29.5311,3884500.0
2011-06-13 15:30:00,39.34,39.44,39.14,39.18,8409500.0,29.5311,29.6061,29.3809,29.4109,8409500.0
2011-06-14 09:30:00,39.51,39.55,39.1,39.17,5660400.0,29.6587,29.6887,29.3509,29.4034,5660400.0
2011-06-14 10:00:00,39.16,39.24,38.75,39.15,5121800.0,29.3959,29.456,29.0882,29.3884,5121800.0
2011-06-14 10:30:00,39.15,39.28,38.81,38.95,3577100.0,29.3884,29.486,29.1332,29.2383,3577100.0
2011-06-14 11:00:00,38.95,39.03,38.83,39.0,2184700.0,29.2383,29.2983,29.1482,29.2758,2184700.0
2011-06-14 11:30:00,39.0,39.23,38.98,39.23,2049300.0,29.2758,29.4485,29.2608,29.4485,2049300.0
2011-06-14 12:00:00,39.23,39.23,38.94,39.09,1440400.0,29.4485,29.4485,29.2308,29.3434,1440400.0
2011-06-14 12:30:00,39.09,39.1,38.91,38.93,1153800.0,29.3434,29.3509,29.2083,29.2233,1153800.0
2011-06-14 13:00:00,38.92,38.97,38.85,38.91,915300.0,29.2158,29.2533,29.1632,29.2083,915300.0
2011-06-14 13:30:00,38.91,38.91,38.66,38.76,1942000.0,29.2083,29.2083,29.0206,29.0957,1942000.0
2011-06-14 14:00:00,38.76,39.0,38.66,38.94,2115200.0,29.0957,29.2758,29.0206,29.2308,2115200.0
2011-06-14 14:30:00,38.94,38.96,38.83,38.92,1883200.0,29.2308,29.2458,29.1482,29.2158,1883200.0
2011-06-14 15:00:00,38.93,39.05,38.78,38.82,2683000.0,29.2233,29.3134,29.1107,29.1407,2683000.0
2011-06-14 15:30:00,38.83,38.85,38.66,38.78,4595000.0,29.1482,29.1632,29.0206,29.1107,4595000.0
2011-06-15 09:30:00,38.38,38.83,38.14,38.67,4638600.0,28.8104,29.1482,28.6303,29.0281,4638600.0
2011-06-15 10:00:00,38.68,38.68,38.26,38.35,2894400.0,29.0356,29.0356,28.7203,28.7879,2894400.0
2011-06-15 10:30:00,38.35,38.57,38.26,38.42,2081400.0,28.7879,28.953,28.7203,28.8404,2081400.0
2011-06-15 11:00:00,38.42,38.44,38.07,38.19,2995300.0,28.8404,28.8555,28.5777,28.6678,2995300.0
2011-06-15 11:30:00,38.19,38.22,37.51,37.72,8068800.0,28.6678,28.6903,28.1573,28.315,8068800.0
2011-06-15 12:00:00,37.72,37.81,37.3,37.6,5740300.0,28.315,28.3825,27.9997,28.2249,5740300.0
2011-06-15 12:30:00,37.6,37.88,37.59,37.75,2824300.0,28.2249,28.4351,28.2174,28.3375,2824300.0
2011-06-15 13:00:00,37.75,37.83,37.65,37.77,1776100.0,28.3375,28.3976,28.2624,28.3525,1776100.0
2011-06-15 13:30:00,37.77,37.94,37.63,37.94,2591900.0,28.3525,28.4801,28.2474,28.4801,2591900.0
2011-06-15 14:00:00,37.93,38.17,37.86,37.86,2070400.0,28.4726,28.6528,28.4201,28.4201,2070400.0
2011-06-15 14:30:00,37.85,38.04,37.77,37.95,2186900.0,28.4126,28.5552,28.3525,28.4876,2186900.0
2011-06-15 15:00:00,37.94,38.08,37.82,37.91,3756100.0,28.4801,28.5852,28.39,28.4576,3756100.0
2011-06-15 15:30:00,37.91,38.19,37.85,37.99,5370000.0,28.4576,28.6678,28.4126,28.5177,5370000.0
2011-06-16 09:30:00,37.61,38.04,37.4,37.9,7891800.0,28.2324,28.5552,28.0748,28.4501,7891800.0
2011-06-16 10:00:00,37.9,38.02,37.62,37.87,3934800.0,28.4501,28.5402,28.2399,28.4276,3934800.0
2011-06-16 10:30:00,37.88,38.3,37.88,38.13,3564900.0,28.4351,28.7504,28.4351,28.6228,3564900.0
2011-06-16 11:00:00,38.14,38.29,38.0,38.21,3957500.0,28.6303,28.7429,28.5252,28.6828,3957500.0
2011-06-16 11:30:00,38.21,38.34,37.82,37.86,2959000.0,28.6828,28.7804,28.39,28.4201,2959000.0
2011-06-16 12:00:00,37.86,37.96,37.68,37.85,3431700.0,28.4201,28.4951,28.285,28.4126,3431700.0
2011-06-16 12:30:00,37.85,37.91,37.7,37.75,2167000.0,28.4126,28.4576,28.3,28.3375,2167000.0
2011-06-16 13:00:00,37.75,37.91,37.63,37.76,2067500.0,28.3375,28.4576,28.2474,28.345,2067500.0
2011-06-16 13:30:00,37.76,37.83,37.31,37.33,4956000.0,28.345,28.3976,28.0072,28.0222,4956000.0
2011-06-16 14:00:00,37.33,37.51,37.1,37.24,4249900.0,28.0222,28.1573,27.8496,27.9547,4249900.0
2011-06-16 14:30:00,37.25,37.25,37.01,37.16,4912700.0,27.9622,27.9622,27.782,27.8946,4912700.0
2011-06-16 15:00:00,37.16,37.44,37.14,37.4,4396400.0,27.8946,28.1048,27.8796,28.0748,4396400.0
2011-06-16 15:30:00,37.39,37.65,37.31,37.63,6426600.0,28.0673,28.2624,28.0072,28.2474,6426600.0
2011-06-17 09:30:00,38.01,38.29,37.94,38.13,7690500.0,28.5327,28.7429,28.4801,28.6228,7690500.0
2011-06-17 10:00:00,38.13,38.25,38.02,38.18,3080100.0,28.6228,28.7128,28.5402,28.6603,3080100.0
2011-06-17 10:30:00,38.15,38.24,38.13,38.17,2288900.0,28.6378,28.7053,28.6228,28.6528,2288900.0
2011-06-17 11:00:00,38.17,38.24,38.05,38.16,2356000.0,28.6528,28.7053,28.5627,28.6453,2356000.0
2011-06-17 11:30:00,38.16,38.2,38.07,38.14,1391800.0,28.6453,28.6753,28.5777,28.6303,1391800.0
2011-06-17 12:00:00,38.15,38.18,38.04,38.12,1184300.0,28.6378,28.6603,28.5552,28.6152,1184300.0
2011-06-17 12:30:00,38.12,38.15,37.87,37.95,1649500.0,28.6152,28.6378,28.4276,28.4876,1649500.0
2011-06-17 13:00:00,37.95,37.98,37.87,37.94,1067900.0,28.4876,28.5102,28.4276,28.4801,1067900.0
2011-06-17 13:30:00,37.94,38.1,37.93,38.03,1266400.0,28.4801,28.6002,28.4726,28.5477,1266400.0
2011-06-17 14:00:00,38.02,38.2,38.02,38.19,1359300.0,28.5402,28.6753,28.5402,28.6678,1359300.0
2011-06-17 14:30:00,38.19,38.25,38.13,38.15,1870600.0,28.6678,28.7128,28.6228,28.6378,1870600.0
2011-06-17 15:00:00,38.15,38.23,37.94,38.2,2602100.0,28.6378,28.6978,28.4801,28.6753,2602100.0
2011-06-17 15:30:00,38.2,38.47,38.13,38.28,5515300.0,28.6753,28.878,28.6228,28.7354,5515300.0
2011-06-20 09:30:00,37.95,38.19,37.81,38.17,3626000.0,28.4876,28.6678,28.3825,28.6528,3626000.0
2011-06-20 10:00:00,38.16,38.5,38.05,38.43,2749700.0,28.6453,28.9005,28.5627,28.848,2749700.0
2011-06-20 10:30:00,38.43,38.72,38.38,38.55,2860700.0,28.848,29.0656,28.8104,28.938,2860700.0
2011-06-20 11:00:00,38.54,38.56,38.26,38.45,2467900.0,28.9305,28.9455,28.7203,28.863,2467900.0
2011-06-20 11:30:00,38.45,38.55,38.31,38.31,1705200.0,28.863,28.938,28.7579,28.7579,1705200.0
2011-06-20 12:00:00,38.32,38.37,38.02,38.16,1791700.0,28.7654,28.8029,28.5402,28.6453,1791700.0
2011-06-20 12:30:00,38.17,38.28,38.07,38.07,1413500.0,28.6528,28.7354,28.5777,28.5777,1413500.0
2011-06-20 13:00:00,38.07,38.12,38.01,38.1,1417900.0,28.5777,28.6152,28.5327,28.6002,1417900.0
2011-06-20 13:30:00,38.09,38.09,37.87,37.93,1692300.0,28.5927,28.5927,28.4276,28.4726,1692300.0
2011-06-20 14:00:00,37.92,38.05,37.9,37.92,1317900.0,28.4651,28.5627,28.4501,28.4651,1317900.0
2011-06-20 14:30:00,37.92,38.13,37.92,38.08,1900300.0,28.4651,28.6228,28.4651,28.5852,1900300.0
2011-06-20 15:00:00,38.09,38.12,38.03,38.07,1793400.0,28.5927,28.6152,28.5477,28.5777,1793400.0
2011-06-20 15:30:00,38.07,38.31,38.05,38.17,3784200.0,28.5777,28.7579,28.5627,28.6528,3784200.0
2011-06-21 09:30:00,38.25,38.4,38.0,38.27,4281900.0,28.7128,28.8254,28.5252,28.7278,4281900.0
2011-06-21 10:00:00,38.27,38.6,38.19,38.51,4509200.0,28.7278,28.9756,28.6678,28.908,4509200.0
2011-06-21 10:30:00,38.51,38.67,38.46,38.67,2038300.0,28.908,29.0281,28.8705,29.0281,2038300.0
2011-06-21 11:00:00,38.66,38.9,38.63,38.88,2963200.0,29.0206,29.2008,28.9981,29.1858,2963200.0
2011-06-21 11:30:00,38.89,39.1,38.87,39.06,2797400.0,29.1933,29.3509,29.1782,29.3209,2797400.0
2011-06-21 12:00:00,39.06,39.07,38.87,38.91,1801500.0,29.3209,29.3284,29.1782,29.2083,1801500.0
2011-06-21 12:30:00,38.91,38.96,38.84,38.89,1270900.0,29.2083,29.2458,29.1557,29.1933,1270900.0
2011-06-21 13:00:00,38.89,38.9,38.71,38.83,2026500.0,29.1933,29.2008,29.0581,29.1482,2026500.0
2011-06-21 13:30:00,38.82,38.96,38.78,38.9,1701500.0,29.1407,29.2458,29.1107,29.2008,1701500.0
2011-06-21 14:00:00,38.89,39.13,38.88,39.1,2117100.0,29.1933,29.3734,29.1858,29.3509,2117100.0
2011-06-21 14:30:00,39.1,39.34,39.09,39.27,3346700.0,29.3509,29.5311,29.3434,29.4785,3346700.0
2011-06-21 15:00:00,39.27,39.38,39.2,39.24,3204700.0,29.4785,29.5611,29.426,29.456,3204700.0
2011-06-21 15:30:00,39.24,39.37,39.17,39.31,6603300.0,29.456,29.5536,29.4034,29.5085,6603300.0
2011-06-22 09:30:00,39.21,39.85,39.02,39.84,4966200.0,29.4335,29.9139,29.2908,29.9064,4966200.0
2011-06-22 10:00:00,39.85,39.95,39.73,39.81,3348200.0,29.9139,29.989,29.8238,29.8839,3348200.0
2011-06-22 10:30:00,39.8,40.08,39.8,40.07,4052100.0,29.8764,30.0865,29.8764,30.079,4052100.0
2011-06-22 11:00:00,40.05,40.13,39.92,39.99,2867700.0,30.064,30.1241,29.9664,30.019,2867700.0
2011-06-22 11:30:00,40.0,40.04,39.81,39.81,1710900.0,30.0265,30.0565,29.8839,29.8839,1710900.0
2011-06-22 12:00:00,39.82,40.06,39.77,40.04,2133700.0,29.8914,30.0715,29.8538,30.0565,2133700.0
2011-06-22 12:30:00,40.03,40.15,39.93,40.15,2270700.0,30.049,30.1391,29.9739,30.1391,2270700.0
2011-06-22 13:00:00,40.15,40.17,39.94,39.95,2102400.0,30.1391,30.1541,29.9815,29.989,2102400.0
2011-06-22 13:30:00,39.94,40.04,39.92,40.03,1402900.0,29.9815,30.0565,29.9664,30.049,1402900.0
2011-06-22 14:00:00,40.04,40.17,39.85,40.14,2481400.0,30.0565,30.1541,29.9139,30.1316,2481400.0
2011-06-22 14:30:00,40.15,40.16,39.65,39.76,3769000.0,30.1391,30.1466,29.7638,29.8463,3769000.0
2011-06-22 15:00:00,39.75,39.99,39.73,39.83,2201100.0,29.8388,30.019,29.8238,29.8989,2201100.0
2011-06-22 15:30:00,39.83,39.84,39.49,39.54,4565700.0,29.8989,29.9064,29.6437,29.6812,4565700.0
2011-06-23 09:30:00,38.99,39.2,38.81,39.05,4024400.0,29.2683,29.426,29.1332,29.3134,4024400.0
2011-06-23 10:00:00,39.06,39.17,38.91,38.96,3826200.0,29.3209,29.4034,29.2083,29.2458,3826200.0
2011-06-23 10:30:00,38.96,39.1,38.84,39.07,2145400.0,29.2458,29.3509,29.1557,29.3284,2145400.0
2011-06-23 11:00:00,39.06,39.07,38.78,38.88,2508800.0,29.3209,29.3284,29.1107,29.1858,2508800.0
2011-06-23 11:30:00,38.88,39.01,38.84,38.95,1550900.0,29.1858,29.2833,29.1557,29.2383,1550900.0
2011-06-23 12:00:00,38.94,38.97,38.69,38.71,2255600.0,29.2308,29.2533,29.0431,29.0581,2255600.0
2011-06-23 12:30:00,38.72,38.73,38.58,38.69,2245700.0,29.0656,29.0732,28.9606,29.0431,2245700.0
2011-06-23 13:00:00,38.69,38.84,38.67,38.79,2136400.0,29.0431,29.1557,29.0281,29.1182,2136400.0
2011-06-23 13:30:00,38.8,38.87,38.69,38.84,2443700.0,29.1257,29.1782,29.0431,29.1557,2443700.0
2011-06-23 14:00:00,38.84,38.93,38.78,38.82,2238700.0,29.1557,29.2233,29.1107,29.1407,2238700.0
2011-06-23 14:30:00,38.82,39.18,38.72,39.18,1872200.0,29.1407,29.4109,29.0656,29.4109,1872200.0
2011-06-23 15:00:00,39.18,39.46,39.02,39.21,4085200.0,29.4109,29.6211,29.2908,29.4335,4085200.0
2011-06-23 15:30:00,39.2,39.43,39.08,39.43,3898400.0,29.426,29.5986,29.3359,29.5986,3898400.0
2011-06-24 09:30:00,39.44,39.68,39.35,39.48,3723200.0,29.6061,29.7863,29.5386,29.6361,3723200.0
2011-06-24 10:00:00,39.47,39.48,39.07,39.21,3824300.0,29.6286,29.6361,29.3284,29.4335,3824300.0
2011-06-24 10:30:00,39.21,39.4,39.05,39.1,2674400.0,29.4335,29.5761,29.3134,29.3509,2674400.0
2011-06-24 11:00:00,39.1,39.15,39.01,39.02,1742500.0,29.3509,29.3884,29.2833,29.2908,1742500.0
2011-06-24 11:30:00,39.02,39.16,38.96,39.06,1289400.0,29.2908,29.3959,29.2458,29.3209,1289400.0
2011-06-24 12:00:00,39.06,39.13,38.98,39.06,1203500.0,29.3209,29.3734,29.2608,29.3209,1203500.0
2011-06-24 12:30:00,39.06,39.16,38.97,39.08,1529700.0,29.3209,29.3959,29.2533,29.3359,1529700.0
2011-06-24 13:00:00,39.09,39.23,39.01,39.2,1602200.0,29.3434,29.4485,29.2833,29.426,1602200.0
2011-06-24 13:30:00,39.2,39.45,39.15,39.31,2205100.0,29.426,29.6136,29.3884,29.5085,2205100.0
2011-06-24 14:00:00,39.32,39.34,39.17,39.28,1534800.0,29.516,29.5311,29.4034,29.486,1534800.0
2011-06-24 14:30:00,39.28,39.39,39.18,39.28,1773600.0,29.486,29.5686,29.4109,29.486,1773600.0
2011-06-24 15:00:00,39.28,39.4,39.24,39.37,2730100.0,29.486,29.5761,29.456,29.5536,2730100.0
2011-06-24 15:30:00,39.36,39.71,39.34,39.69,8979800.0,29.5461,29.8088,29.5311,29.7938,8979800.0
2011-06-27 09:30:00,39.44,40.2,39.43,39.9,7369300.0,29.6061,30.1766,29.5986,29.9514,7369300.0
2011-06-27 10:00:00,39.91,40.14,39.84,39.97,2372300.0,29.9589,30.1316,29.9064,30.004,2372300.0
2011-06-27 10:30:00,39.98,40.05,39.77,40.03,1912600.0,30.0115,30.064,29.8538,30.049,1912600.0
2011-06-27 11:00:00,40.03,40.08,39.87,39.96,1605400.0,30.049,30.0865,29.9289,29.9965,1605400.0
2011-06-27 11:30:00,39.96,40.09,39.91,40.06,1050700.0,29.9965,30.0941,29.9589,30.0715,1050700.0
2011-06-27 12:00:00,40.07,40.1,39.98,40.05,915500.0,30.079,30.1016,30.0115,30.064,915500.0
2011-06-27 12:30:00,40.04,40.07,39.98,40.0,787700.0,30.0565,30.079,30.0115,30.0265,787700.0
2011-06-27 13:00:00,40.0,40.02,39.88,39.89,863500.0,30.0265,30.0415,29.9364,29.9439,863500.0
2011-06-27 13:30:00,39.89,39.96,39.73,39.91,1332900.0,29.9439,29.9965,29.8238,29.9589,1332900.0
2011-06-27 14:00:00,39.91,40.1,39.91,40.04,1518500.0,29.9589,30.1016,29.9589,30.0565,1518500.0
2011-06-27 14:30:00,40.04,40.1,40.0,40.06,1615700.0,30.0565,30.1016,30.0265,30.0715,1615700.0
2011-06-27 15:00:00,40.07,40.13,40.03,40.05,1434400.0,30.079,30.1241,30.049,30.064,1434400.0
2011-06-27 15:30:00,40.05,40.12,39.98,40.0,3318600.0,30.064,30.1166,30.0115,30.0265,3318600.0
2011-06-28 09:30:00,40.16,40.32,40.01,40.17,5095900.0,30.1466,30.2667,30.034,30.1541,5095900.0
2011-06-28 10:00:00,40.16,40.16,39.87,39.96,2843500.0,30.1466,30.1466,29.9289,29.9965,2843500.0
2011-06-28 10:30:00,39.96,40.12,39.83,39.84,1675700.0,29.9965,30.1166,29.8989,29.9064,1675700.0
2011-06-28 11:00:00,39.84,39.9,39.76,39.85,1163200.0,29.9064,29.9514,29.8463,29.9139,1163200.0
2011-06-28 11:30:00,39.84,39.9,39.8,39.88,717800.0,29.9064,29.9514,29.8764,29.9364,717800.0
2011-06-28 12:00:00,39.87,39.91,39.8,39.83,1128600.0,29.9289,29.9589,29.8764,29.8989,1128600.0
2011-06-28 12:30:00,39.83,39.93,39.8,39.92,652600.0,29.8989,29.9739,29.8764,29.9664,652600.0
2011-06-28 13:00:00,39.92,40.07,39.88,40.03,1079000.0,29.9664,30.079,29.9364,30.049,1079000.0
2011-06-28 13:30:00,40.02,40.1,39.98,40.09,871600.0,30.0415,30.1016,30.0115,30.0941,871600.0
2011-06-28 14:00:00,40.1,40.13,39.99,40.07,940000.0,30.1016,30.1241,30.019,30.079,940000.0
2011-06-28 14:30:00,40.07,40.1,39.96,39.98,1116800.0,30.079,30.1016,29.9965,30.0115,1116800.0
2011-06-28 15:00:00,39.99,40.09,39.94,40.01,1088200.0,30.019,30.0941,29.9815,30.034,1088200.0
2011-06-28 15:30:00,40.01,40.16,39.98,40.16,2595200.0,30.034,30.1466,30.0115,30.1466,2595200.0
2011-06-29 09:30:00,41.01,41.36,40.98,41.16,11343600.0,30.7847,31.0474,30.7621,30.8973,11343600.0
2011-06-29 10:00:00,41.16,41.21,40.68,40.83,5352000.0,30.8973,30.9348,30.5369,30.6495,5352000.0
2011-06-29 10:30:00,40.83,41.09,40.72,41.06,2764900.0,30.6495,30.8447,30.567,30.8222,2764900.0
2011-06-29 11:00:00,41.06,41.27,41.02,41.15,2666500.0,30.8222,30.9798,30.7922,30.8898,2666500.0
2011-06-29 11:30:00,41.15,41.33,41.06,41.26,2244900.0,30.8898,31.0249,30.8222,30.9723,2244900.0
2011-06-29 12:00:00,41.26,41.37,41.24,41.29,1586000.0,30.9723,31.0549,30.9573,30.9948,1586000.0
2011-06-29 12:30:00,41.29,41.31,41.23,41.24,900800.0,30.9948,31.0099,30.9498,30.9573,900800.0
2011-06-29 13:00:00,41.25,41.3,41.19,41.24,1618200.0,30.9648,31.0024,30.9198,30.9573,1618200.0
2011-06-29 13:30:00,41.24,41.34,41.18,41.22,1282500.0,30.9573,31.0324,30.9123,30.9423,1282500.0
2011-06-29 14:00:00,41.22,41.31,41.04,41.1,1673800.0,30.9423,31.0099,30.8072,30.8522,1673800.0
2011-06-29 14:30:00,41.1,41.17,41.03,41.12,1531900.0,30.8522,30.9048,30.7997,30.8672,1531900.0
2011-06-29 15:00:00,41.11,41.38,41.0,41.3,3473300.0,30.8597,31.0624,30.7772,31.0024,3473300.0
2011-06-29 15:30:00,41.3,41.53,41.27,41.5,6639400.0,31.0024,31.175,30.9798,31.1525,6639400.0
2011-06-30 09:30:00,41.6,41.69,41.21,41.33,5158200.0,31.2276,31.2951,30.9348,31.0249,5158200.0
2011-06-30 10:00:00,41.34,41.57,41.34,41.57,2347300.0,31.0324,31.205,31.0324,31.205,2347300.0
2011-06-30 10:30:00,41.57,41.64,41.48,41.63,1947300.0,31.205,31.2576,31.1375,31.2501,1947300.0
2011-06-30 11:00:00,41.63,41.88,41.6,41.88,3455900.0,31.2501,31.4377,31.2276,31.4377,3455900.0
2011-06-30 11:30:00,41.88,41.95,41.77,41.9,3546400.0,31.4377,31.4903,31.3552,31.4528,3546400.0
2011-06-30 12:00:00,41.9,42.0,41.86,41.91,1912900.0,31.4528,31.5278,31.4227,31.4603,1912900.0
2011-06-30 12:30:00,41.9,41.94,41.78,41.83,892900.0,31.4528,31.4828,31.3627,31.4002,892900.0
2011-06-30 13:00:00,41.83,41.95,41.78,41.79,993700.0,31.4002,31.4903,31.3627,31.3702,993700.0
2011-06-30 13:30:00,41.79,41.81,41.64,41.7,1043300.0,31.3702,31.3852,31.2576,31.3026,1043300.0
2011-06-30 14:00:00,41.69,41.71,41.55,41.55,1016200.0,31.2951,31.3101,31.19,31.19,1016200.0
2011-06-30 14:30:00,41.56,41.68,41.54,41.59,1667800.0,31.1975,31.2876,31.1825,31.22,1667800.0
2011-06-30 15:00:00,41.59,41.69,41.53,41.66,1535400.0,31.22,31.2951,31.175,31.2726,1535400.0
2011-06-30 15:30:00,41.66,41.8,41.6,41.61,3959400.0,31.2726,31.3777,31.2276,31.2351,3959400.0
2011-07-01 09:30:00,41.54,41.94,41.42,41.87,3217200.0,31.1825,31.4828,31.0924,31.4302,3217200.0
2011-07-01 10:00:00,41.87,42.5,41.87,42.39,4804900.0,31.4302,31.9031,31.4302,31.8206,4804900.0
2011-07-01 10:30:00,42.38,42.56,42.25,42.26,3182800.0,31.8131,31.9482,31.7155,31.723,3182800.0
2011-07-01 11:00:00,42.27,42.45,42.27,42.43,2251100.0,31.7305,31.8656,31.7305,31.8506,2251100.0
2011-07-01 11:30:00,42.42,42.93,42.42,42.91,4346800.0,31.8431,32.2259,31.8431,32.2109,4346800.0
2011-07-01 12:00:00,42.91,43.0,42.85,42.96,3518200.0,32.2109,32.2785,32.1659,32.2485,3518200.0
2011-07-01 12:30:00,42.95,43.06,42.92,43.02,3465000.0,32.2409,32.3235,32.2184,32.2935,3465000.0
2011-07-01 13:00:00,43.02,43.04,42.94,42.97,2223000.0,32.2935,32.3085,32.2334,32.256,2223000.0
2011-07-01 13:30:00,42.98,43.0,42.92,42.95,2435200.0,32.2635,32.2785,32.2184,32.2409,2435200.0
2011-07-01 14:00:00,42.95,43.0,42.86,42.98,2928600.0,32.2409,32.2785,32.1734,32.2635,2928600.0
2011-07-01 14:30:00,42.97,42.98,42.89,42.92,1591700.0,32.256,32.2635,32.1959,32.2184,1591700.0
2011-07-01 15:00:00,42.92,42.94,42.77,42.83,1818800.0,32.2184,32.2334,32.1058,32.1509,1818800.0
2011-07-01 15:30:00,42.83,42.94,42.81,42.9,4162600.0,32.1509,32.2334,32.1359,32.2034,4162600.0
2011-07-05 09:30:00,42.89,43.0,42.51,42.56,6908700.0,32.1959,32.2785,31.9107,31.9482,6908700.0
2011-07-05 10:00:00,42.55,42.7,42.39,42.4,3810900.0,31.9407,32.0533,31.8206,31.8281,3810900.0
2011-07-05 10:30:00,42.4,42.51,42.23,42.24,2363800.0,31.8281,31.9107,31.7005,31.708,2363800.0
2011-07-05 11:00:00,42.25,42.58,42.24,42.41,2876900.0,31.7155,31.9632,31.708,31.8356,2876900.0
2011-07-05 11:30:00,42.42,42.57,42.32,42.33,1620200.0,31.8431,31.9557,31.768,31.7755,1620200.0
2011-07-05 12:00:00,42.33,42.48,42.3,42.38,1033900.0,31.7755,31.8881,31.753,31.8131,1033900.0
2011-07-05 12:30:00,42.38,42.5,42.38,42.45,807000.0,31.8131,31.9031,31.8131,31.8656,807000.0
2011-07-05 13:00:00,42.45,42.6,42.43,42.59,832000.0,31.8656,31.9782,31.8506,31.9707,832000.0
2011-07-05 13:30:00,42.59,42.6,42.46,42.52,1419200.0,31.9707,31.9782,31.8731,31.9182,1419200.0
2011-07-05 14:00:00,42.52,42.54,42.21,42.3,2118100.0,31.9182,31.9332,31.6855,31.753,2118100.0
2011-07-05 14:30:00,42.3,42.47,42.26,42.45,1117400.0,31.753,31.8806,31.723,31.8656,1117400.0
2011-07-05 15:00:00,42.45,42.7,42.4,42.62,2292100.0,31.8656,32.0533,31.8281,31.9932,2292100.0
2011-07-05 15:30:00,42.61,42.72,42.52,42.57,3454400.0,31.9857,32.0683,31.9182,31.9557,3454400.0
2011-07-06 09:30:00,42.15,42.22,41.54,41.56,6711700.0,31.6404,31.693,31.1825,31.1975,6711700.0
2011-07-06 10:00:00,41.55,41.82,41.37,41.65,4195200.0,31.19,31.3927,31.0549,31.2651,4195200.0
2011-07-06 10:30:00,41.66,41.75,41.55,41.7,2042000.0,31.2726,31.3402,31.19,31.3026,2042000.0
2011-07-06 11:00:00,41.69,41.8,41.61,41.75,1493300.0,31.2951,31.3777,31.2351,31.3402,1493300.0
2011-07-06 11:30:00,41.75,42.03,41.75,41.84,2023200.0,31.3402,31.5503,31.3402,31.4077,2023200.0
2011-07-06 12:00:00,41.84,41.97,41.83,41.93,875300.0,31.4077,31.5053,31.4002,31.4753,875300.0
2011-07-06 12:30:00,41.93,42.04,41.93,42.01,693300.0,31.4753,31.5578,31.4753,31.5353,693300.0
2011-07-06 13:00:00,42.0,42.0,41.84,41.9,1119000.0,31.5278,31.5278,31.4077,31.4528,1119000.0
2011-07-06 13:30:00,41.9,41.97,41.87,41.9,790700.0,31.4528,31.5053,31.4302,31.4528,790700.0
2011-07-06 14:00:00,41.9,41.95,41.84,41.93,1157100.0,31.4528,31.4903,31.4077,31.4753,1157100.0
2011-07-06 14:30:00,41.93,41.99,41.88,41.9,1154400.0,31.4753,31.5203,31.4377,31.4528,1154400.0
2011-07-06 15:00:00,41.9,41.97,41.8,41.94,1547100.0,31.4528,31.5053,31.3777,31.4828,1547100.0
2011-07-06 15:30:00,41.94,42.03,41.88,42.02,2821100.0,31.4828,31.5503,31.4377,31.5428,2821100.0
2011-07-07 09:30:00,42.4,42.57,42.31,42.43,3191300.0,31.8281,31.9557,31.7605,31.8506,3191300.0
2011-07-07 10:00:00,42.42,42.73,42.42,42.66,1882300.0,31.8431,32.0758,31.8431,32.0233,1882300.0
2011-07-07 10:30:00,42.66,42.68,42.53,42.62,1740200.0,32.0233,32.0383,31.9257,31.9932,1740200.0
2011-07-07 11:00:00,42.62,42.7,42.57,42.66,1814000.0,31.9932,32.0533,31.9557,32.0233,1814000.0
2011-07-07 11:30:00,42.66,42.69,42.54,42.65,844700.0,32.0233,32.0458,31.9332,32.0157,844700.0
2011-07-07 12:00:00,42.66,42.78,42.62,42.78,922600.0,32.0233,32.1133,31.9932,32.1133,922600.0
2011-07-07 12:30:00,42.78,42.89,42.77,42.83,1177500.0,32.1133,32.1959,32.1058,32.1509,1177500.0
2011-07-07 13:00:00,42.83,42.96,42.82,42.92,885200.0,32.1509,32.2485,32.1434,32.2184,885200.0
2011-07-07 13:30:00,42.91,42.92,42.77,42.77,797700.0,32.2109,32.2184,32.1058,32.1058,797700.0
2011-07-07 14:00:00,42.77,42.86,42.76,42.8,1052100.0,32.1058,32.1734,32.0983,32.1283,1052100.0
2011-07-07 14:30:00,42.8,42.85,42.72,42.76,770700.0,32.1283,32.1659,32.0683,32.0983,770700.0
2011-07-07 15:00:00,42.76,42.81,42.64,42.66,1058100.0,32.0983,32.1359,32.0082,32.0233,1058100.0
2011-07-07 15:30:00,42.65,42.71,42.57,42.65,3682000.0,32.0157,32.0608,31.9557,32.0157,3682000.0
2011-07-08 09:30:00,42.08,42.25,41.92,42.12,3548500.0,31.5879,31.7155,31.4678,31.6179,3548500.0
2011-07-08 10:00:00,42.12,42.19,41.9,42.01,1991300.0,31.6179,31.6704,31.4528,31.5353,1991300.0
2011-07-08 10:30:00,42.0,42.12,41.91,41.99,1581200.0,31.5278,31.6179,31.4603,31.5203,1581200.0
2011-07-08 11:00:00,41.99,41.99,41.84,41.87,1300000.0,31.5203,31.5203,31.4077,31.4302,1300000.0
2011-07-08 11:30:00,41.87,42.02,41.83,42.02,1097200.0,31.4302,31.5428,31.4002,31.5428,1097200.0
2011-07-08 12:00:00,42.03,42.12,41.96,41.99,984100.0,31.5503,31.6179,31.4978,31.5203,984100.0
2011-07-08 12:30:00,41.99,42.12,41.98,42.03,576000.0,31.5203,31.6179,31.5128,31.5503,576000.0
2011-07-08 13:00:00,42.03,42.2,41.98,42.2,971700.0,31.5503,31.6779,31.5128,31.6779,971700.0
2011-07-08 13:30:00,42.19,42.24,42.03,42.06,939300.0,31.6704,31.708,31.5503,31.5729,939300.0
2011-07-08 14:00:00,42.05,42.12,41.98,41.99,795000.0,31.5653,31.6179,31.5128,31.5203,795000.0
2011-07-08 14:30:00,42.0,42.02,41.95,41.98,782000.0,31.5278,31.5428,31.4903,31.5128,782000.0
2011-07-08 15:00:00,41.99,42.04,41.91,41.91,1477900.0,31.5203,31.5578,31.4603,31.4603,1477900.0
2011-07-08 15:30:00,41.91,42.05,41.9,42.04,3413000.0,31.4603,31.5653,31.4528,31.5578,3413000.0
2011-07-11 09:30:00,41.28,41.4,41.08,41.09,4361700.0,30.9873,31.0774,30.8372,30.8447,4361700.0
2011-07-11 10:00:00,41.09,41.13,40.57,40.75,4100200.0,30.8447,30.8747,30.4544,30.5895,4100200.0
2011-07-11 10:30:00,40.75,40.79,40.4,40.44,3869200.0,30.5895,30.6195,30.3268,30.3568,3869200.0
2011-07-11 11:00:00,40.44,40.57,40.43,40.52,2069400.0,30.3568,30.4544,30.3493,30.4168,2069400.0
2011-07-11 11:30:00,40.53,40.82,40.49,40.73,1549700.0,30.4243,30.642,30.3943,30.5745,1549700.0
2011-07-11 12:00:00,40.74,40.91,40.71,40.83,1402200.0,30.582,30.7096,30.5595,30.6495,1402200.0
2011-07-11 12:30:00,40.84,40.84,40.67,40.72,1509300.0,30.657,30.657,30.5294,30.567,1509300.0
2011-07-11 13:00:00,40.72,40.75,40.55,40.61,2005900.0,30.567,30.5895,30.4394,30.4844,2005900.0
2011-07-11 13:30:00,40.62,40.64,40.47,40.49,1851800.0,30.4919,30.5069,30.3793,30.3943,1851800.0
2011-07-11 14:00:00,40.49,40.5,40.15,40.19,2850200.0,30.3943,30.4018,30.1391,30.1691,2850200.0
2011-07-11 14:30:00,40.19,40.2,39.92,40.1,4018700.0,30.1691,30.1766,29.9664,30.1016,4018700.0
2011-07-11 15:00:00,40.1,40.15,39.86,39.94,4204200.0,30.1016,30.1391,29.9214,29.9815,4204200.0
2011-07-11 15:30:00,39.93,39.95,39.57,39.79,9911100.0,29.9739,29.989,29.7037,29.8689,9911100.0
2011-07-12 09:30:00,39.45,40.01,39.37,39.84,6876600.0,29.6136,30.034,29.5536,29.9064,6876600.0
2011-07-12 10:00:00,39.85,40.02,39.75,39.8,3341500.0,29.9139,30.0415,29.8388,29.8764,3341500.0
2011-07-12 10:30:00,39.81,39.82,39.62,39.78,2881000.0,29.8839,29.8914,29.7412,29.8613,2881000.0
2011-07-12 11:00:00,39.78,39.79,39.69,39.74,2266300.0,29.8613,29.8689,29.7938,29.8313,2266300.0
2011-07-12 11:30:00,39.74,39.75,39.62,39.7,2066800.0,29.8313,29.8388,29.7412,29.8013,2066800.0
2011-07-12 12:00:00,39.7,39.7,39.59,39.66,1537700.0,29.8013,29.8013,29.7187,29.7713,1537700.0
2011-07-12 12:30:00,39.66,39.68,39.5,39.52,1648900.0,29.7713,29.7863,29.6512,29.6662,1648900.0
2011-07-12 13:00:00,39.53,39.66,39.41,39.46,1618900.0,29.6737,29.7713,29.5836,29.6211,1618900.0
2011-07-12 13:30:00,39.46,39.59,39.4,39.41,1407800.0,29.6211,29.7187,29.5761,29.5836,1407800.0
2011-07-12 14:00:00,39.41,39.86,39.4,39.7,2699800.0,29.5836,29.9214,29.5761,29.8013,2699800.0
2011-07-12 14:30:00,39.69,39.71,39.41,39.41,2659000.0,29.7938,29.8088,29.5836,29.5836,2659000.0
2011-07-12 15:00:00,39.41,39.45,39.2,39.3,4390500.0,29.5836,29.6136,29.426,29.501,4390500.0
2011-07-12 15:30:00,39.3,39.36,39.02,39.08,6979600.0,29.501,29.5461,29.2908,29.3359,6979600.0
2011-07-13 09:30:00,39.44,39.48,39.11,39.16,3564500.0,29.6061,29.6361,29.3584,29.3959,3564500.0
2011-07-13 10:00:00,39.16,39.71,39.13,39.56,3549200.0,29.3959,29.8088,29.3734,29.6962,3549200.0
2011-07-13 10:30:00,39.56,40.05,39.55,39.93,3202700.0,29.6962,30.064,29.6887,29.9739,3202700.0
2011-07-13 11:00:00,39.93,39.97,39.86,39.97,2222400.0,29.9739,30.004,29.9214,30.004,2222400.0
2011-07-13 11:30:00,39.96,40.04,39.87,39.96,1631000.0,29.9965,30.0565,29.9289,29.9965,1631000.0
2011-07-13 12:00:00,39.96,40.16,39.88,40.16,1239700.0,29.9965,30.1466,29.9364,30.1466,1239700.0
2011-07-13 12:30:00,40.16,40.22,40.08,40.16,1481400.0,30.1466,30.1916,30.0865,30.1466,1481400.0
2011-07-13 13:00:00,40.15,40.16,39.92,39.98,1288900.0,30.1391,30.1466,29.9664,30.0115,1288900.0
2011-07-13 13:30:00,39.97,40.0,39.83,39.85,1087200.0,30.004,30.0265,29.8989,29.9139,1087200.0
2011-07-13 14:00:00,39.85,39.86,39.5,39.56,2446800.0,29.9139,29.9214,29.6512,29.6962,2446800.0
2011-07-13 14:30:00,39.56,39.7,39.48,39.51,2018200.0,29.6962,29.8013,29.6361,29.6587,2018200.0
2011-07-13 15:00:00,39.51,39.63,39.45,39.49,2319700.0,29.6587,29.7487,29.6136,29.6437,2319700.0
2011-07-13 15:30:00,39.49,39.61,39.41,39.49,4176500.0,29.6437,29.7337,29.5836,29.6437,4176500.0
2011-07-14 09:30:00,39.73,39.87,39.4,39.74,4268400.0,29.8238,29.9289,29.5761,29.8313,4268400.0
2011-07-14 10:00:00,39.74,39.82,39.5,39.74,2276900.0,29.8313,29.8914,29.6512,29.8313,2276900.0
2011-07-14 10:30:00,39.74,39.77,39.33,39.4,2818200.0,29.8313,29.8538,29.5235,29.5761,2818200.0
2011-07-14 11:00:00,39.39,39.55,39.29,39.43,1919400.0,29.5686,29.6887,29.4935,29.5986,1919400.0
2011-07-14 11:30:00,39.42,39.43,39.2,39.22,1727900.0,29.5911,29.5986,29.426,29.441,1727900.0
2011-07-14 12:00:00,39.21,39.25,39.1,39.2,1339300.0,29.4335,29.4635,29.3509,29.426,1339300.0
2011-07-14 12:30:00,39.18,39.27,39.1,39.16,1540700.0,29.4109,29.4785,29.3509,29.3959,1540700.0
2011-07-14 13:00:00,39.16,39.17,39.0,39.1,2452600.0,29.3959,29.4034,29.2758,29.3509,2452600.0
2011-07-14 13:30:00,39.1,39.4,39.04,39.3,2951600.0,29.3509,29.5761,29.3059,29.501,2951600.0
2011-07-14 14:00:00,39.3,39.42,39.22,39.24,1727600.0,29.501,29.5911,29.441,29.456,1727600.0
2011-07-14 14:30:00,39.24,39.28,39.15,39.18,886900.0,29.456,29.486,29.3884,29.4109,886900.0
2011-07-14 15:00:00,39.19,39.26,39.01,39.2,2286500.0,29.4185,29.471,29.2833,29.426,2286500.0
2011-07-14 15:30:00,39.19,39.3,39.0,39.06,4704500.0,29.4185,29.501,29.2758,29.3209,4704500.0
2011-07-15 09:30:00,40.14,40.39,39.5,39.57,11869800.0,30.1316,30.3193,29.6512,29.7037,11869800.0
2011-07-15 10:00:00,39.58,39.72,39.04,39.07,6492700.0,29.7112,29.8163,29.3059,29.3284,6492700.0
2011-07-15 10:30:00,39.07,39.41,38.85,39.27,5471600.0,29.3284,29.5836,29.1632,29.4785,5471600.0
2011-07-15 11:00:00,39.27,39.48,39.16,39.42,2674700.0,29.4785,29.6361,29.3959,29.5911,2674700.0
2011-07-15 11:30:00,39.42,39.44,38.88,38.92,4879700.0,29.5911,29.6061,29.1858,29.2158,4879700.0
2011-07-15 12:00:00,38.93,39.07,38.83,38.88,4120300.0,29.2233,29.3284,29.1482,29.1858,4120300.0
2011-07-15 12:30:00,38.88,38.94,38.53,38.54,3502200.0,29.1858,29.2308,28.923,28.9305,3502200.0
2011-07-15 13:00:00,38.54,38.63,38.41,38.52,3318800.0,28.9305,28.9981,28.8329,28.9155,3318800.0
2011-07-15 13:30:00,38.52,38.53,38.16,38.18,3766100.0,28.9155,28.923,28.6453,28.6603,3766100.0
2011-07-15 14:00:00,38.18,38.3,38.12,38.16,3281400.0,28.6603,28.7504,28.6152,28.6453,3281400.0
2011-07-15 14:30:00,38.16,38.4,38.12,38.35,2699800.0,28.6453,28.8254,28.6152,28.7879,2699800.0
2011-07-15 15:00:00,38.35,38.51,38.21,38.48,3067500.0,28.7879,28.908,28.6828,28.8855,3067500.0
2011-07-15 15:30:00,38.48,38.49,38.27,38.41,5604400.0,28.8855,28.893,28.7278,28.8329,5604400.0
2011-07-18 09:30:00,38.2,38.25,37.58,37.67,5796300.0,28.6753,28.7128,28.2099,28.2774,5796300.0
2011-07-18 10:00:00,37.66,37.69,37.12,37.3,6662200.0,28.2699,28.2925,27.8646,27.9997,6662200.0
2011-07-18 10:30:00,37.3,37.34,37.03,37.14,3410900.0,27.9997,28.0297,27.797,27.8796,3410900.0
2011-07-18 11:00:00,37.15,37.22,37.04,37.22,3183100.0,27.8871,27.9397,27.8045,27.9397,3183100.0
2011-07-18 11:30:00,37.22,37.25,37.0,37.06,3486400.0,27.9397,27.9622,27.7745,27.8195,3486400.0
2011-07-18 12:00:00,37.05,37.12,36.92,36.99,4041800.0,27.812,27.8646,27.7145,27.767,4041800.0
2011-07-18 12:30:00,37.0,37.09,36.96,37.06,2130400.0,27.7745,27.8421,27.7445,27.8195,2130400.0
2011-07-18 13:00:00,37.06,37.19,36.99,37.19,1794200.0,27.8195,27.9171,27.767,27.9171,1794200.0
2011-07-18 13:30:00,37.19,37.45,37.19,37.36,2719100.0,27.9171,28.1123,27.9171,28.0447,2719100.0
2011-07-18 14:00:00,37.36,37.37,37.29,37.32,1498300.0,28.0447,28.0523,27.9922,28.0147,1498300.0
2011-07-18 14:30:00,37.31,37.46,37.25,37.43,2044600.0,28.0072,28.1198,27.9622,28.0973,2044600.0
2011-07-18 15:00:00,37.44,37.49,37.39,37.48,2228100.0,28.1048,28.1423,28.0673,28.1348,2228100.0
2011-07-18 15:30:00,37.47,37.71,37.47,37.7,5718300.0,28.1273,28.3075,28.1273,28.3,5718300.0
2011-07-19 09:30:00,37.81,38.18,37.52,37.74,4983900.0,28.3825,28.6603,28.1648,28.33,4983900.0
2011-07-19 10:00:00,37.73,38.15,37.73,38.07,3099400.0,28.3225,28.6378,28.3225,28.5777,3099400.0
2011-07-19 10:30:00,38.07,38.12,37.89,37.91,1635400.0,28.5777,28.6152,28.4426,28.4576,1635400.0
2011-07-19 11:00:00,37.92,37.94,37.61,37.65,2091700.0,28.4651,28.4801,28.2324,28.2624,2091700.0
2011-07-19 11:30:00,37.65,37.67,37.42,37.55,2180000.0,28.2624,28.2774,28.0898,28.1874,2180000.0
2011-07-19 12:00:00,37.55,37.69,37.51,37.54,946600.0,28.1874,28.2925,28.1573,28.1799,946600.0
2011-07-19 12:30:00,37.53,37.65,37.5,37.59,864900.0,28.1724,28.2624,28.1498,28.2174,864900.0
2011-07-19 13:00:00,37.59,37.69,37.51,37.66,1178300.0,28.2174,28.2925,28.1573,28.2699,1178300.0
2011-07-19 13:30:00,37.66,38.0,37.63,37.82,2378300.0,28.2699,28.5252,28.2474,28.39,2378300.0
2011-07-19 14:00:00,37.83,37.93,37.72,37.87,1387600.0,28.3976,28.4726,28.315,28.4276,1387600.0
2011-07-19 14:30:00,37.87,38.14,37.83,38.01,2129900.0,28.4276,28.6303,28.3976,28.5327,2129900.0
2011-07-19 15:00:00,38.01,38.11,37.96,37.99,2123500.0,28.5327,28.6077,28.4951,28.5177,2123500.0
2011-07-19 15:30:00,38.0,38.06,37.87,38.02,4654400.0,28.5252,28.5702,28.4276,28.5402,4654400.0
2011-07-20 09:30:00,38.17,38.6,38.04,38.55,4605300.0,28.6528,28.9756,28.5552,28.938,4605300.0
2011-07-20 10:00:00,38.55,38.98,38.47,38.86,5480300.0,28.938,29.2608,28.878,29.1707,5480300.0
2011-07-20 10:30:00,38.86,38.86,38.62,38.74,2490000.0,29.1707,29.1707,28.9906,29.0807,2490000.0
2011-07-20 11:00:00,38.73,39.12,38.73,38.96,2958700.0,29.0732,29.3659,29.0732,29.2458,2958700.0
2011-07-20 11:30:00,38.95,38.97,38.81,38.82,1717500.0,29.2383,29.2533,29.1332,29.1407,1717500.0
2011-07-20 12:00:00,38.82,38.86,38.74,38.82,1244400.0,29.1407,29.1707,29.0807,29.1407,1244400.0
2011-07-20 12:30:00,38.83,38.84,38.65,38.82,1166500.0,29.1482,29.1557,29.0131,29.1407,1166500.0
2011-07-20 13:00:00,38.82,38.86,38.76,38.81,766100.0,29.1407,29.1707,29.0957,29.1332,766100.0
2011-07-20 13:30:00,38.8,38.9,38.71,38.82,1002700.0,29.1257,29.2008,29.0581,29.1407,1002700.0
2011-07-20 14:00:00,38.83,38.94,38.82,38.87,832900.0,29.1482,29.2308,29.1407,29.1782,832900.0
2011-07-20 14:30:00,38.87,38.9,38.66,38.7,1129500.0,29.1782,29.2008,29.0206,29.0506,1129500.0
2011-07-20 15:00:00,38.7,38.76,38.6,38.66,1606000.0,29.0506,29.0957,28.9756,29.0206,1606000.0
2011-07-20 15:30:00,38.66,38.75,38.52,38.58,4544000.0,29.0206,29.0882,28.9155,28.9606,4544000.0
2011-07-21 09:30:00,39.14,39.75,39.06,39.59,9887800.0,29.3809,29.8388,29.3209,29.7187,9887800.0
2011-07-21 10:00:00,39.6,39.89,39.56,39.81,4799900.0,29.7262,29.9439,29.6962,29.8839,4799900.0
2011-07-21 10:30:00,39.81,39.83,39.65,39.76,1811600.0,29.8839,29.8989,29.7638,29.8463,1811600.0
2011-07-21 11:00:00,39.75,39.77,39.62,39.68,2098900.0,29.8388,29.8538,29.7412,29.7863,2098900.0
2011-07-21 11:30:00,39.68,39.74,39.6,39.73,1706300.0,29.7863,29.8313,29.7262,29.8238,1706300.0
2011-07-21 12:00:00,39.73,39.89,39.71,39.75,2519600.0,29.8238,29.9439,29.8088,29.8388,2519600.0
2011-07-21 12:30:00,39.74,39.97,39.67,39.88,3135300.0,29.8313,30.004,29.7788,29.9364,3135300.0
2011-07-21 13:00:00,39.89,40.33,39.81,40.31,3850900.0,29.9439,30.2742,29.8839,30.2592,3850900.0
2011-07-21 13:30:00,40.3,40.36,40.09,40.21,3180000.0,30.2517,30.2967,30.0941,30.1841,3180000.0
2011-07-21 14:00:00,40.21,40.29,40.15,40.28,1595700.0,30.1841,30.2442,30.1391,30.2367,1595700.0
2011-07-21 14:30:00,40.28,40.31,40.22,40.29,1632400.0,30.2367,30.2592,30.1916,30.2442,1632400.0
2011-07-21 15:00:00,40.29,40.32,40.06,40.2,3546500.0,30.2442,30.2667,30.0715,30.1766,3546500.0
2011-07-21 15:30:00,40.2,40.38,40.19,40.33,8453000.0,30.1766,30.3117,30.1691,30.2742,8453000.0
2011-07-22 09:30:00,40.23,40.5,39.84,39.95,5226400.0,30.1991,30.4018,29.9064,29.989,5226400.0
2011-07-22 10:00:00,39.94,40.23,39.93,40.07,2362900.0,29.9815,30.1991,29.9739,30.079,2362900.0
2011-07-22 10:30:00,40.06,40.09,39.96,40.04,1779300.0,30.0715,30.0941,29.9965,30.0565,1779300.0
2011-07-22 11:00:00,40.04,40.23,39.93,40.23,1819700.0,30.0565,30.1991,29.9739,30.1991,1819700.0
2011-07-22 11:30:00,40.22,40.41,40.2,40.36,1697500.0,30.1916,30.3343,30.1766,30.2967,1697500.0
2011-07-22 12:00:00,40.36,40.49,40.25,40.37,1431500.0,30.2967,30.3943,30.2142,30.3042,1431500.0
2011-07-22 12:30:00,40.36,40.37,40.2,40.32,746500.0,30.2967,30.3042,30.1766,30.2667,746500.0
2011-07-22 13:00:00,40.32,40.49,40.22,40.37,1273600.0,30.2667,30.3943,30.1916,30.3042,1273600.0
2011-07-22 13:30:00,40.37,40.39,40.22,40.26,731100.0,30.3042,30.3193,30.1916,30.2217,731100.0
2011-07-22 14:00:00,40.26,40.29,40.18,40.2,965200.0,30.2217,30.2442,30.1616,30.1766,965200.0
2011-07-22 14:30:00,40.19,40.33,40.18,40.3,846800.0,30.1691,30.2742,30.1616,30.2517,846800.0
2011-07-22 15:00:00,40.3,40.33,40.16,40.18,1151400.0,30.2517,30.2742,30.1466,30.1616,1151400.0
2011-07-22 15:30:00,40.19,40.25,40.12,40.24,2403500.0,30.1691,30.2142,30.1166,30.2067,2403500.0
2011-07-25 09:30:00,39.69,39.8,39.4,39.51,4658000.0,29.7938,29.8764,29.5761,29.6587,4658000.0
2011-07-25 10:00:00,39.51,39.7,39.5,39.54,2294400.0,29.6587,29.8013,29.6512,29.6812,2294400.0
2011-07-25 10:30:00,39.53,39.73,39.51,39.68,1607300.0,29.6737,29.8238,29.6587,29.7863,1607300.0
2011-07-25 11:00:00,39.67,39.94,39.66,39.91,1114300.0,29.7788,29.9815,29.7713,29.9589,1114300.0
2011-07-25 11:30:00,39.91,39.92,39.76,39.84,984300.0,29.9589,29.9664,29.8463,29.9064,984300.0
2011-07-25 12:00:00,39.84,39.89,39.79,39.86,570400.0,29.9064,29.9439,29.8689,29.9214,570400.0
2011-07-25 12:30:00,39.87,39.94,39.85,39.9,615100.0,29.9289,29.9815,29.9139,29.9514,615100.0
2011-07-25 13:00:00,39.9,40.06,39.89,39.99,1000100.0,29.9514,30.0715,29.9439,30.019,1000100.0
2011-07-25 13:30:00,39.99,40.01,39.93,39.94,706300.0,30.019,30.034,29.9739,29.9815,706300.0
2011-07-25 14:00:00,39.95,40.0,39.94,39.96,849000.0,29.989,30.0265,29.9815,29.9965,849000.0
2011-07-25 14:30:00,39.97,39.99,39.85,39.95,1379700.0,30.004,30.019,29.9139,29.989,1379700.0
2011-07-25 15:00:00,39.96,39.97,39.84,39.95,1264000.0,29.9965,30.004,29.9064,29.989,1264000.0
2011-07-25 15:30:00,39.95,40.03,39.88,39.92,2747400.0,29.989,30.049,29.9364,29.9664,2747400.0
2011-07-26 09:30:00,39.76,39.91,39.4,39.48,3600900.0,29.8463,29.9589,29.5761,29.6361,3600900.0
2011-07-26 10:00:00,39.48,39.64,39.4,39.62,1521100.0,29.6361,29.7563,29.5761,29.7412,1521100.0
2011-07-26 10:30:00,39.61,40.09,39.59,39.97,2280300.0,29.7337,30.0941,29.7187,30.004,2280300.0
2011-07-26 11:00:00,39.97,40.06,39.92,39.94,1595700.0,30.004,30.0715,29.9664,29.9815,1595700.0
2011-07-26 11:30:00,39.94,40.03,39.91,40.0,995500.0,29.9815,30.049,29.9589,30.0265,995500.0
2011-07-26 12:00:00,39.99,40.06,39.96,40.0,541200.0,30.019,30.0715,29.9965,30.0265,541200.0
2011-07-26 12:30:00,40.0,40.01,39.84,39.9,668400.0,30.0265,30.034,29.9064,29.9514,668400.0
2011-07-26 13:00:00,39.89,39.94,39.77,39.82,666700.0,29.9439,29.9815,29.8538,29.8914,666700.0
2011-07-26 13:30:00,39.82,39.83,39.68,39.81,796200.0,29.8914,29.8989,29.7863,29.8839,796200.0
2011-07-26 14:00:00,39.81,40.04,39.79,39.96,957800.0,29.8839,30.0565,29.8689,29.9965,957800.0
2011-07-26 14:30:00,39.96,40.0,39.88,39.93,686500.0,29.9965,30.0265,29.9364,29.9739,686500.0
2011-07-26 15:00:00,39.94,39.96,39.84,39.88,910000.0,29.9815,29.9965,29.9064,29.9364,910000.0
2011-07-26 15:30:00,39.88,39.9,39.61,39.71,3137500.0,29.9364,29.9514,29.7337,29.8088,3137500.0
2011-07-27 09:30:00,39.39,39.41,38.57,38.61,5891000.0,29.5686,29.5836,28.953,28.9831,5891000.0
2011-07-27 10:00:00,38.61,38.78,38.48,38.64,3978100.0,28.9831,29.1107,28.8855,29.0056,3978100.0
2011-07-27 10:30:00,38.63,38.98,38.59,38.89,2601000.0,28.9981,29.2608,28.9681,29.1933,2601000.0
2011-07-27 11:00:00,38.9,39.0,38.75,38.99,1619200.0,29.2008,29.2758,29.0882,29.2683,1619200.0
2011-07-27 11:30:00,39.0,39.14,38.65,38.71,1922600.0,29.2758,29.3809,29.0131,29.0581,1922600.0
2011-07-27 12:00:00,38.71,38.76,38.55,38.64,1518000.0,29.0581,29.0957,28.938,29.0056,1518000.0
2011-07-27 12:30:00,38.64,38.66,38.55,38.59,1384300.0,29.0056,29.0206,28.938,28.9681,1384300.0
2011-07-27 13:00:00,38.59,38.61,38.5,38.52,1858700.0,28.9681,28.9831,28.9005,28.9155,1858700.0
2011-07-27 13:30:00,38.52,38.63,38.5,38.55,1123900.0,28.9155,28.9981,28.9005,28.938,1123900.0
2011-07-27 14:00:00,38.55,38.57,38.43,38.44,1501500.0,28.938,28.953,28.848,28.8555,1501500.0
2011-07-27 14:30:00,38.44,38.56,38.38,38.48,2091700.0,28.8555,28.9455,28.8104,28.8855,2091700.0
2011-07-27 15:00:00,38.48,38.53,38.15,38.26,2720100.0,28.8855,28.923,28.6378,28.7203,2720100.0
2011-07-27 15:30:00,38.26,38.37,38.01,38.24,7800900.0,28.7203,28.8029,28.5327,28.7053,7800900.0
2011-07-28 09:30:00,38.24,38.76,38.24,38.67,3083100.0,28.7128,29.1033,28.7128,29.0357,3083100.0
2011-07-28 10:00:00,38.67,38.75,38.45,38.51,1981700.0,29.0357,29.0958,28.8705,28.9156,1981700.0
2011-07-28 10:30:00,38.5,38.67,38.49,38.62,1747800.0,28.9081,29.0357,28.9006,28.9982,1747800.0
2011-07-28 11:00:00,38.62,38.79,38.58,38.71,1707900.0,28.9982,29.1258,28.9681,29.0657,1707900.0
2011-07-28 11:30:00,38.72,38.84,38.69,38.82,1487700.0,29.0733,29.1634,29.0507,29.1483,1487700.0
2011-07-28 12:00:00,38.81,38.87,38.65,38.77,1386300.0,29.1408,29.1859,29.0207,29.1108,1386300.0
2011-07-28 12:30:00,38.77,38.81,38.67,38.75,740000.0,29.1108,29.1408,29.0357,29.0958,740000.0
2011-07-28 13:00:00,38.75,38.77,38.54,38.56,934200.0,29.0958,29.1108,28.9381,28.9531,934200.0
2011-07-28 13:30:00,38.55,38.58,38.5,38.53,1187400.0,28.9456,28.9681,28.9081,28.9306,1187400.0
2011-07-28 14:00:00,38.52,38.53,38.31,38.35,1208200.0,28.9231,28.9306,28.7654,28.7954,1208200.0
2011-07-28 14:30:00,38.36,38.44,38.3,38.36,1181100.0,28.8029,28.863,28.7579,28.8029,1181100.0
2011-07-28 15:00:00,38.36,38.37,38.19,38.19,1275300.0,28.8029,28.8105,28.6753,28.6753,1275300.0
2011-07-28 15:30:00,38.2,38.32,38.1,38.2,3680500.0,28.6828,28.7729,28.6077,28.6828,3680500.0
2011-07-29 09:30:00,37.92,38.26,37.64,38.12,3770200.0,28.4726,28.7279,28.2623,28.6227,3770200.0
2011-07-29 10:00:00,38.12,38.37,37.96,38.32,2332400.0,28.6227,28.8105,28.5026,28.7729,2332400.0
2011-07-29 10:30:00,38.32,38.57,38.0,38.4,2512100.0,28.7729,28.9606,28.5326,28.833,2512100.0
2011-07-29 11:00:00,38.4,38.75,38.32,38.47,1850100.0,28.833,29.0958,28.7729,28.8855,1850100.0
2011-07-29 11:30:00,38.48,38.77,38.47,38.69,1388200.0,28.8931,29.1108,28.8855,29.0507,1388200.0
2011-07-29 12:00:00,38.69,38.7,38.42,38.45,1278700.0,29.0507,29.0582,28.848,28.8705,1278700.0
2011-07-29 12:30:00,38.46,38.5,38.26,38.29,1033800.0,28.878,28.9081,28.7279,28.7504,1033800.0
2011-07-29 13:00:00,38.3,38.47,38.26,38.42,1104500.0,28.7579,28.8855,28.7279,28.848,1104500.0
2011-07-29 13:30:00,38.42,38.45,38.31,38.41,642100.0,28.848,28.8705,28.7654,28.8405,642100.0
2011-07-29 14:00:00,38.41,38.57,38.28,38.34,848400.0,28.8405,28.9606,28.7429,28.7879,848400.0
2011-07-29 14:30:00,38.35,38.52,38.31,38.34,1111000.0,28.7954,28.9231,28.7654,28.7879,1111000.0
2011-07-29 15:00:00,38.35,38.44,38.26,38.34,1176400.0,28.7954,28.863,28.7279,28.7879,1176400.0
2011-07-29 15:30:00,38.33,38.42,38.11,38.29,4641100.0,28.7804,28.848,28.6152,28.7504,4641100.0
2011-08-01 09:30:00,39.35,39.38,38.54,38.54,5886200.0,29.5463,29.5688,28.9381,28.9381,5886200.0
2011-08-01 10:00:00,38.54,38.69,37.92,38.43,5471000.0,28.9381,29.0507,28.4726,28.8555,5471000.0
2011-08-01 10:30:00,38.43,38.5,38.3,38.38,1661400.0,28.8555,28.9081,28.7579,28.818,1661400.0
2011-08-01 11:00:00,38.37,38.48,38.28,38.45,1862400.0,28.8105,28.8931,28.7429,28.8705,1862400.0
2011-08-01 11:30:00,38.44,38.45,38.14,38.29,2350300.0,28.863,28.8705,28.6378,28.7504,2350300.0
2011-08-01 12:00:00,38.29,38.44,38.28,38.4,1404500.0,28.7504,28.863,28.7429,28.833,1404500.0
2011-08-01 12:30:00,38.39,38.45,38.32,38.44,1012600.0,28.8255,28.8705,28.7729,28.863,1012600.0
2011-08-01 13:00:00,38.44,38.55,38.38,38.41,1481300.0,28.863,28.9456,28.818,28.8405,1481300.0
2011-08-01 13:30:00,38.41,38.52,38.39,38.42,1360000.0,28.8405,28.9231,28.8255,28.848,1360000.0
2011-08-01 14:00:00,38.42,38.42,38.3,38.31,1291200.0,28.848,28.848,28.7579,28.7654,1291200.0
2011-08-01 14:30:00,38.31,38.46,38.25,38.4,1634500.0,28.7654,28.878,28.7204,28.833,1634500.0
2011-08-01 15:00:00,38.39,38.5,38.28,38.45,1200600.0,28.8255,28.9081,28.7429,28.8705,1200600.0
2011-08-01 15:30:00,38.45,38.61,38.29,38.46,3985700.0,28.8705,28.9907,28.7504,28.878,3985700.0
2011-08-02 09:30:00,38.25,38.5,37.92,38.05,4524100.0,28.7204,28.9081,28.4726,28.5702,4524100.0
2011-08-02 10:00:00,38.06,38.24,37.96,38.09,2319300.0,28.5777,28.7128,28.5026,28.6002,2319300.0
2011-08-02 10:30:00,38.08,38.18,37.82,37.84,2447300.0,28.5927,28.6678,28.3975,28.4125,2447300.0
2011-08-02 11:00:00,37.85,37.86,37.56,37.68,3224700.0,28.42,28.4275,28.2023,28.2924,3224700.0
2011-08-02 11:30:00,37.67,37.76,37.56,37.58,2195700.0,28.2849,28.3524,28.2023,28.2173,2195700.0
2011-08-02 12:00:00,37.58,37.67,37.45,37.58,2168300.0,28.2173,28.2849,28.1197,28.2173,2168300.0
2011-08-02 12:30:00,37.59,37.6,37.28,37.35,3063700.0,28.2248,28.2323,27.992,28.0446,3063700.0
2011-08-02 13:00:00,37.35,37.61,37.34,37.49,1789300.0,28.0446,28.2398,28.0371,28.1497,1789300.0
2011-08-02 13:30:00,37.49,37.54,37.28,37.34,1999600.0,28.1497,28.1872,27.992,28.0371,1999600.0
2011-08-02 14:00:00,37.33,37.44,37.32,37.38,2348100.0,28.0296,28.1122,28.0221,28.0671,2348100.0
2011-08-02 14:30:00,37.38,37.41,37.23,37.39,2335000.0,28.0671,28.0896,27.9545,28.0746,2335000.0
2011-08-02 15:00:00,37.39,37.42,37.2,37.23,2434900.0,28.0746,28.0971,27.932,27.9545,2434900.0
2011-08-02 15:30:00,37.23,37.38,37.03,37.03,6725500.0,27.9545,28.0671,27.8043,27.8043,6725500.0
2011-08-03 09:30:00,37.08,37.33,36.81,37.12,3783900.0,27.8418,28.0296,27.6391,27.8719,3783900.0
2011-08-03 10:00:00,37.13,37.27,36.81,36.87,2727400.0,27.8794,27.9845,27.6391,27.6842,2727400.0
2011-08-03 10:30:00,36.87,36.95,36.42,36.92,4710100.0,27.6842,27.7442,27.3463,27.7217,4710100.0
2011-08-03 11:00:00,36.93,37.22,36.73,36.96,2440100.0,27.7292,27.947,27.579,27.7517,2440100.0
2011-08-03 11:30:00,36.97,37.06,36.76,36.88,1592300.0,27.7593,27.8268,27.6016,27.6917,1592300.0
2011-08-03 12:00:00,36.88,36.91,36.69,36.82,1321400.0,27.6917,27.7142,27.549,27.6466,1321400.0
2011-08-03 12:30:00,36.82,36.92,36.77,36.84,1445300.0,27.6466,27.7217,27.6091,27.6616,1445300.0
2011-08-03 13:00:00,36.83,36.97,36.75,36.9,794800.0,27.6541,27.7593,27.5941,27.7067,794800.0
2011-08-03 13:30:00,36.9,37.3,36.9,37.11,1924300.0,27.7067,28.007,27.7067,27.8644,1924300.0
2011-08-03 14:00:00,37.11,37.29,36.96,36.99,1968500.0,27.8644,27.9995,27.7517,27.7743,1968500.0
2011-08-03 14:30:00,36.99,37.19,36.9,37.14,1043300.0,27.7743,27.9244,27.7067,27.8869,1043300.0
2011-08-03 15:00:00,37.14,37.46,37.04,37.29,1815300.0,27.8869,28.1272,27.8118,27.9995,1815300.0
2011-08-03 15:30:00,37.29,37.32,37.13,37.31,3832300.0,27.9995,28.0221,27.8794,28.0145,3832300.0
2011-08-04 09:30:00,36.63,36.99,36.12,36.26,4786300.0,27.504,27.7743,27.121,27.2261,4786300.0
2011-08-04 10:00:00,36.26,36.3,35.81,36.01,5192800.0,27.2261,27.2562,26.8883,27.0384,5192800.0
2011-08-04 10:30:00,36.01,36.16,35.72,35.78,4301100.0,27.0384,27.1511,26.8207,26.8657,4301100.0
2011-08-04 11:00:00,35.78,36.12,35.68,35.93,4737000.0,26.8657,27.121,26.7906,26.9784,4737000.0
2011-08-04 11:30:00,35.9,36.12,35.73,35.88,3361300.0,26.9558,27.121,26.8282,26.9408,3361300.0
2011-08-04 12:00:00,35.88,36.08,35.76,36.07,2924700.0,26.9408,27.091,26.8507,27.0835,2924700.0
2011-08-04 12:30:00,36.07,36.13,35.87,35.88,1502400.0,27.0835,27.1285,26.9333,26.9408,1502400.0
2011-08-04 13:00:00,35.88,36.11,35.76,36.05,1603200.0,26.9408,27.1135,26.8507,27.0685,1603200.0
2011-08-04 13:30:00,36.04,36.05,35.77,35.81,1559700.0,27.061,27.0685,26.8582,26.8883,1559700.0
2011-08-04 14:00:00,35.83,35.84,35.34,35.42,3752800.0,26.9033,26.9108,26.5354,26.5954,3752800.0
2011-08-04 14:30:00,35.41,35.7,35.23,35.41,4355600.0,26.5879,26.8057,26.4528,26.5879,4355600.0
2011-08-04 15:00:00,35.42,35.58,35.17,35.2,3358300.0,26.5954,26.7156,26.4077,26.4302,3358300.0
2011-08-04 15:30:00,35.19,35.28,34.75,34.78,11248400.0,26.4227,26.4903,26.0923,26.1149,11248400.0
2011-08-05 09:30:00,34.97,35.5,33.55,33.72,11267000.0,26.2575,26.6555,25.1913,25.319,11267000.0
2011-08-05 10:00:00,33.73,34.29,33.55,33.94,10560200.0,25.3265,25.747,25.1913,25.4842,10560200.0
2011-08-05 10:30:00,33.94,33.95,33.4,33.54,5932300.0,25.4842,25.4917,25.0787,25.1838,5932300.0
2011-08-05 11:00:00,33.54,33.55,32.83,33.0,9649200.0,25.1838,25.1913,24.6507,24.7783,9649200.0
2011-08-05 11:30:00,33.0,33.03,31.81,31.93,12033700.0,24.7783,24.8009,23.8848,23.9749,12033700.0
2011-08-05 12:00:00,31.93,33.45,31.9,32.84,10661900.0,23.9749,25.1162,23.9524,24.6582,10661900.0
2011-08-05 12:30:00,32.84,33.87,32.7,33.48,7223000.0,24.6582,25.4316,24.5531,25.1388,7223000.0
2011-08-05 13:00:00,33.48,33.64,33.02,33.49,5255900.0,25.1388,25.2589,24.7934,25.1463,5255900.0
2011-08-05 13:30:00,33.49,33.93,33.28,33.71,4186000.0,25.1463,25.4766,24.9886,25.3115,4186000.0
2011-08-05 14:00:00,33.72,33.73,33.36,33.42,2989300.0,25.319,25.3265,25.0487,25.0937,2989300.0
2011-08-05 14:30:00,33.43,33.74,33.34,33.44,3918200.0,25.1012,25.334,25.0336,25.1087,3918200.0
2011-08-05 15:00:00,33.44,33.57,32.95,33.28,5733400.0,25.1087,25.2063,24.7408,24.9886,5733400.0
2011-08-05 15:30:00,33.22,33.72,33.22,33.46,8511400.0,24.9435,25.319,24.9435,25.1237,8511400.0
2011-08-08 09:30:00,31.61,32.42,31.42,31.75,14827300.0,23.7347,24.3428,23.592,23.8398,14827300.0
2011-08-08 10:00:00,31.75,31.79,30.98,31.03,9044800.0,23.8398,23.8698,23.2616,23.2992,9044800.0
2011-08-08 10:30:00,31.02,31.36,30.85,30.95,9028700.0,23.2916,23.5469,23.164,23.2391,9028700.0
2011-08-08 11:00:00,30.94,31.45,30.51,30.56,9776600.0,23.2316,23.6145,22.9087,22.9462,9776600.0
2011-08-08 11:30:00,30.56,30.92,30.41,30.76,6248900.0,22.9462,23.2166,22.8336,23.0964,6248900.0
2011-08-08 12:00:00,30.76,30.79,30.24,30.28,6408900.0,23.0964,23.1189,22.706,22.736,6408900.0
2011-08-08 12:30:00,30.28,30.31,29.73,29.78,8505700.0,22.736,22.7585,22.323,22.3606,8505700.0
2011-08-08 13:00:00,29.78,30.07,29.28,29.55,5786500.0,22.3606,22.5783,21.9851,22.1879,5786500.0
2011-08-08 13:30:00,29.55,29.56,28.13,28.15,10350000.0,22.1879,22.1954,21.1217,21.1367,10350000.0
2011-08-08 14:00:00,28.14,28.61,26.25,27.65,12692700.0,21.1292,21.4821,19.71,20.7612,12692700.0
2011-08-08 14:30:00,27.64,28.24,27.05,27.66,9562900.0,20.7537,21.2043,20.3107,20.7688,9562900.0
2011-08-08 15:00:00,27.64,29.99,27.57,29.3,13089200.0,20.7537,22.5183,20.7012,22.0002,13089200.0
2011-08-08 15:30:00,29.29,29.3,28.14,28.16,16032500.0,21.9927,22.0002,21.1292,21.1442,16032500.0
2011-08-09 09:30:00,29.39,29.99,28.49,29.96,16643000.0,22.0677,22.5183,21.392,22.4957,16643000.0
2011-08-09 10:00:00,29.95,31.15,29.95,30.95,15225900.0,22.4882,23.3893,22.4882,23.2391,15225900.0
2011-08-09 10:30:00,30.94,31.63,30.94,31.15,10379500.0,23.2316,23.7497,23.2316,23.3893,10379500.0
2011-08-09 11:00:00,31.14,31.2,30.62,30.92,6724500.0,23.3817,23.4268,22.9913,23.2166,6724500.0
2011-08-09 11:30:00,30.92,31.06,30.4,31.0,5262200.0,23.2166,23.3217,22.8261,23.2766,5262200.0
2011-08-09 12:00:00,31.0,31.14,30.53,30.64,3627400.0,23.2766,23.3817,22.9237,23.0063,3627400.0
2011-08-09 12:30:00,30.65,30.75,30.22,30.28,2993600.0,23.0138,23.0889,22.691,22.736,2993600.0
2011-08-09 13:00:00,30.28,30.36,29.6,29.7,5840700.0,22.736,22.7961,22.2254,22.3005,5840700.0
2011-08-09 13:30:00,29.69,29.98,29.54,29.69,4442200.0,22.293,22.5108,22.1804,22.293,4442200.0
2011-08-09 14:00:00,29.68,30.26,28.83,29.69,8034100.0,22.2855,22.721,21.6473,22.293,8034100.0
2011-08-09 14:30:00,29.69,29.74,28.55,29.18,9749300.0,22.293,22.3305,21.437,21.9101,9749300.0
2011-08-09 15:00:00,29.17,30.5,29.0,30.21,6575600.0,21.9026,22.9012,21.7749,22.6834,6575600.0
2011-08-09 15:30:00,30.21,31.87,29.86,31.8,15607000.0,22.6834,23.9299,22.4206,23.8773,15607000.0
2011-08-10 09:30:00,31.01,31.02,29.06,29.23,13985100.0,23.2841,23.2916,21.82,21.9476,13985100.0
2011-08-10 10:00:00,29.23,29.59,29.0,29.16,9106500.0,21.9476,22.2179,21.7749,21.895,9106500.0
2011-08-10 10:30:00,29.17,29.48,28.35,28.7,13153800.0,21.9026,22.1353,21.2869,21.5497,13153800.0
2011-08-10 11:00:00,28.7,29.4,28.53,28.88,4965500.0,21.5497,22.0753,21.422,21.6848,4965500.0
2011-08-10 11:30:00,28.88,29.19,28.8,29.13,5290700.0,21.6848,21.9176,21.6247,21.8725,5290700.0
2011-08-10 12:00:00,29.13,29.45,28.88,29.08,5371000.0,21.8725,22.1128,21.6848,21.835,5371000.0
2011-08-10 12:30:00,29.09,29.45,28.9,29.42,2343400.0,21.8425,22.1128,21.6998,22.0903,2343400.0
2011-08-10 13:00:00,29.42,29.74,29.15,29.62,3895200.0,22.0903,22.3305,21.8875,22.2404,3895200.0
2011-08-10 13:30:00,29.62,29.88,29.4,29.79,4367900.0,22.2404,22.4357,22.0753,22.3681,4367900.0
2011-08-10 14:00:00,29.78,30.22,29.5,29.94,7613600.0,22.3606,22.691,22.1503,22.4807,7613600.0
2011-08-10 14:30:00,29.94,30.07,29.44,29.44,4668300.0,22.4807,22.5783,22.1053,22.1053,4668300.0
2011-08-10 15:00:00,29.43,29.54,28.87,28.92,5327600.0,22.0978,22.1804,21.6773,21.7148,5327600.0
2011-08-10 15:30:00,28.92,29.13,28.45,28.48,11713900.0,21.7148,21.8725,21.3619,21.3845,11713900.0
2011-08-11 09:30:00,29.18,29.51,28.58,28.84,9052200.0,21.9101,22.1578,21.4595,21.6548,9052200.0
2011-08-11 10:00:00,28.84,29.65,28.84,29.28,4932000.0,21.6548,22.263,21.6548,21.9851,4932000.0
2011-08-11 10:30:00,29.28,29.67,29.2,29.36,4604100.0,21.9851,22.278,21.9251,22.0452,4604100.0
2011-08-11 11:00:00,29.36,29.45,29.16,29.38,2866800.0,22.0452,22.1128,21.895,22.0602,2866800.0
2011-08-11 11:30:00,29.38,29.59,29.32,29.43,2065800.0,22.0602,22.2179,22.0152,22.0978,2065800.0
2011-08-11 12:00:00,29.42,29.53,29.35,29.48,1418600.0,22.0903,22.1729,22.0377,22.1353,1418600.0
2011-08-11 12:30:00,29.48,30.09,29.48,30.02,2873300.0,22.1353,22.5933,22.1353,22.5408,2873300.0
2011-08-11 13:00:00,30.03,30.05,29.77,29.83,2941400.0,22.5483,22.5633,22.3531,22.3981,2941400.0
2011-08-11 13:30:00,29.83,29.95,29.69,29.92,1966100.0,22.3981,22.4882,22.293,22.4657,1966100.0
2011-08-11 14:00:00,29.92,30.31,29.86,30.21,2773900.0,22.4657,22.7585,22.4206,22.6834,2773900.0
2011-08-11 14:30:00,30.22,30.52,30.1,30.49,3098100.0,22.691,22.9162,22.6009,22.8937,3098100.0
2011-08-11 15:00:00,30.48,31.0,30.44,30.89,5813400.0,22.8862,23.2766,22.8561,23.194,5813400.0
2011-08-11 15:30:00,30.88,30.99,30.14,30.2,11058100.0,23.1865,23.2691,22.6309,22.6759,11058100.0
2011-08-12 09:30:00,31.19,31.97,30.95,31.32,11755800.0,23.4193,24.005,23.2391,23.5169,11755800.0
2011-08-12 10:00:00,31.33,31.4,30.7,30.86,8426300.0,23.5244,23.577,23.0514,23.1715,8426300.0
2011-08-12 10:30:00,30.86,30.98,30.29,30.62,6035000.0,23.1715,23.2616,22.7435,22.9913,6035000.0
2011-08-12 11:00:00,30.62,30.71,30.44,30.55,3291800.0,22.9913,23.0589,22.8561,22.9387,3291800.0
2011-08-12 11:30:00,30.55,31.11,30.48,31.02,3525900.0,22.9387,23.3592,22.8862,23.2916,3525900.0
2011-08-12 12:00:00,31.02,31.05,30.71,30.85,2235400.0,23.2916,23.3142,23.0589,23.164,2235400.0
2011-08-12 12:30:00,30.85,30.85,30.52,30.7,1956800.0,23.164,23.164,22.9162,23.0514,1956800.0
2011-08-12 13:00:00,30.69,30.72,30.43,30.51,1723300.0,23.0439,23.0664,22.8486,22.9087,1723300.0
2011-08-12 13:30:00,30.51,30.67,30.41,30.48,2106000.0,22.9087,23.0288,22.8336,22.8862,2106000.0
2011-08-12 14:00:00,30.48,30.55,29.92,29.95,3853900.0,22.8862,22.9387,22.4657,22.4882,3853900.0
2011-08-12 14:30:00,29.94,30.06,29.77,29.91,3803200.0,22.4807,22.5708,22.3531,22.4582,3803200.0
2011-08-12 15:00:00,29.92,29.99,29.63,29.66,2951400.0,22.4657,22.5183,22.2479,22.2705,2951400.0
2011-08-12 15:30:00,29.65,29.91,29.5,29.87,8643800.0,22.263,22.4582,22.1503,22.4282,8643800.0
2011-08-15 09:30:00,30.65,30.79,30.25,30.54,5336100.0,23.0138,23.1189,22.7135,22.9312,5336100.0
2011-08-15 10:00:00,30.55,31.32,30.46,31.24,5245400.0,22.9387,23.5169,22.8712,23.4568,5245400.0
2011-08-15 10:30:00,31.24,31.28,30.86,30.88,3327100.0,23.4568,23.4869,23.1715,23.1865,3327100.0
2011-08-15 11:00:00,30.88,30.98,30.65,30.73,2705200.0,23.1865,23.2616,23.0138,23.0739,2705200.0
2011-08-15 11:30:00,30.73,30.88,30.65,30.81,1829000.0,23.0739,23.1865,23.0138,23.134,1829000.0
2011-08-15 12:00:00,30.81,30.9,30.65,30.72,2069000.0,23.134,23.2015,23.0138,23.0664,2069000.0
2011-08-15 12:30:00,30.72,30.95,30.71,30.94,1581200.0,23.0664,23.2391,23.0589,23.2316,1581200.0
2011-08-15 13:00:00,30.93,31.0,30.82,30.95,1799300.0,23.2241,23.2766,23.1415,23.2391,1799300.0
2011-08-15 13:30:00,30.96,31.09,30.88,31.06,1546400.0,23.2466,23.3442,23.1865,23.3217,1546400.0
2011-08-15 14:00:00,31.06,31.23,31.06,31.21,1760800.0,23.3217,23.4493,23.3217,23.4343,1760800.0
2011-08-15 14:30:00,31.21,31.24,31.0,31.05,1844500.0,23.4343,23.4568,23.2766,23.3142,1844500.0
2011-08-15 15:00:00,31.05,31.14,30.98,31.03,2098800.0,23.3142,23.3817,23.2616,23.2992,2098800.0
2011-08-15 15:30:00,31.03,31.25,30.86,31.19,7835400.0,23.2992,23.4643,23.1715,23.4193,7835400.0
2011-08-16 09:30:00,30.6,30.68,30.04,30.22,6015600.0,22.9763,23.0364,22.5558,22.691,6015600.0
2011-08-16 10:00:00,30.22,30.56,30.15,30.53,3068700.0,22.691,22.9462,22.6384,22.9237,3068700.0
2011-08-16 10:30:00,30.54,30.56,30.21,30.49,2276300.0,22.9312,22.9462,22.6834,22.8937,2276300.0
2011-08-16 11:00:00,30.48,30.55,30.29,30.42,1623800.0,22.8862,22.9387,22.7435,22.8411,1623800.0
2011-08-16 11:30:00,30.42,30.6,30.31,30.48,1275000.0,22.8411,22.9763,22.7585,22.8862,1275000.0
2011-08-16 12:00:00,30.49,30.71,30.2,30.25,3319700.0,22.8937,23.0589,22.6759,22.7135,3319700.0
2011-08-16 12:30:00,30.24,30.31,30.0,30.05,2046800.0,22.706,22.7585,22.5258,22.5633,2046800.0
2011-08-16 13:00:00,30.03,30.07,29.66,29.74,5165200.0,22.5483,22.5783,22.2705,22.3305,5165200.0
2011-08-16 13:30:00,29.75,30.0,29.69,29.89,2902400.0,22.3381,22.5258,22.293,22.4432,2902400.0
2011-08-16 14:00:00,29.89,30.09,29.78,29.78,3302500.0,22.4432,22.5933,22.3606,22.3606,3302500.0
2011-08-16 14:30:00,29.79,29.81,29.36,29.43,5120000.0,22.3681,22.3831,22.0452,22.0978,5120000.0
2011-08-16 15:00:00,29.44,29.94,29.43,29.92,4585600.0,22.1053,22.4807,22.0978,22.4657,4585600.0
2011-08-16 15:30:00,29.93,30.08,29.86,29.95,6302900.0,22.4732,22.5858,22.4206,22.4882,6302900.0
2011-08-17 09:30:00,30.3,30.59,30.15,30.54,5779900.0,22.751,22.9688,22.6384,22.9312,5779900.0
2011-08-17 10:00:00,30.53,30.83,30.43,30.77,2978400.0,22.9237,23.149,22.8486,23.1039,2978400.0
2011-08-17 10:30:00,30.76,30.76,30.33,30.33,2904000.0,23.0964,23.0964,22.7736,22.7736,2904000.0
2011-08-17 11:00:00,30.33,30.48,30.25,30.32,2231100.0,22.7736,22.8862,22.7135,22.766,2231100.0
2011-08-17 11:30:00,30.32,30.37,30.12,30.2,1589700.0,22.766,22.8036,22.6159,22.6759,1589700.0
2011-08-17 12:00:00,30.2,30.24,29.97,30.05,1643500.0,22.6759,22.706,22.5032,22.5633,1643500.0
2011-08-17 12:30:00,30.04,30.26,29.94,30.0,1546400.0,22.5558,22.721,22.4807,22.5258,1546400.0
2011-08-17 13:00:00,30.0,30.05,29.8,29.82,1788400.0,22.5258,22.5633,22.3756,22.3906,1788400.0
2011-08-17 13:30:00,29.81,29.92,29.7,29.87,1828200.0,22.3831,22.4657,22.3005,22.4282,1828200.0
2011-08-17 14:00:00,29.88,30.05,29.87,29.89,1239400.0,22.4357,22.5633,22.4282,22.4432,1239400.0
2011-08-17 14:30:00,29.89,29.98,29.77,29.97,1309600.0,22.4432,22.5108,22.3531,22.5032,1309600.0
2011-08-17 15:00:00,29.97,30.0,29.88,29.9,1753100.0,22.5032,22.5258,22.4357,22.4507,1753100.0
2011-08-17 15:30:00,29.9,29.93,29.8,29.85,4644000.0,22.4507,22.4732,22.3756,22.4131,4644000.0
2011-08-18 09:30:00,28.72,29.0,26.76,27.33,16818000.0,21.5647,21.7749,20.093,20.521,16818000.0
2011-08-18 10:00:00,27.33,27.45,26.76,27.26,12185400.0,20.521,20.6111,20.093,20.4684,12185400.0
2011-08-18 10:30:00,27.27,27.48,26.95,27.37,5086700.0,20.4759,20.6336,20.2356,20.551,5086700.0
2011-08-18 11:00:00,27.37,27.56,27.28,27.53,3342100.0,20.551,20.6937,20.4834,20.6711,3342100.0
2011-08-18 11:30:00,27.53,27.98,27.5,27.95,3194800.0,20.6711,21.009,20.6486,20.9865,3194800.0
2011-08-18 12:00:00,27.95,27.95,27.54,27.55,2279100.0,20.9865,20.9865,20.6787,20.6862,2279100.0
2011-08-18 12:30:00,27.55,27.61,27.33,27.53,2265300.0,20.6862,20.7312,20.521,20.6711,2265300.0
2011-08-18 13:00:00,27.52,27.63,27.38,27.4,2082400.0,20.6636,20.7462,20.5585,20.5735,2082400.0
2011-08-18 13:30:00,27.4,27.53,27.28,27.45,3418700.0,20.5735,20.6711,20.4834,20.6111,3418700.0
2011-08-18 14:00:00,27.45,28.09,27.44,27.94,5047400.0,20.6111,21.0916,20.6036,20.979,5047400.0
2011-08-18 14:30:00,27.94,27.99,27.57,27.58,2365600.0,20.979,21.0165,20.7012,20.7087,2365600.0
2011-08-18 15:00:00,27.58,27.69,27.41,27.65,4076300.0,20.7087,20.7913,20.581,20.7612,4076300.0
2011-08-18 15:30:00,27.65,28.18,27.41,27.98,11264000.0,20.7612,21.1592,20.581,21.009,11264000.0
2011-08-19 09:30:00,27.41,27.9,26.82,27.76,13877800.0,20.581,20.949,20.138,20.8438,13877800.0
2011-08-19 10:00:00,27.77,28.56,27.66,28.25,5956300.0,20.8514,21.4445,20.7688,21.2118,5956300.0
2011-08-19 10:30:00,28.24,28.28,27.68,27.79,4339400.0,21.2043,21.2343,20.7838,20.8664,4339400.0
2011-08-19 11:00:00,27.79,27.85,27.4,27.58,2767200.0,20.8664,20.9114,20.5735,20.7087,2767200.0
2011-08-19 11:30:00,27.58,27.75,27.4,27.71,2458400.0,20.7087,20.8363,20.5735,20.8063,2458400.0
2011-08-19 12:00:00,27.71,27.73,27.54,27.61,1178700.0,20.8063,20.8213,20.6787,20.7312,1178700.0
2011-08-19 12:30:00,27.62,27.72,27.5,27.5,1223500.0,20.7387,20.8138,20.6486,20.6486,1223500.0
2011-08-19 13:00:00,27.5,27.65,27.4,27.45,1953400.0,20.6486,20.7612,20.5735,20.6111,1953400.0
2011-08-19 13:30:00,27.45,27.47,27.25,27.31,1536500.0,20.6111,20.6261,20.4609,20.506,1536500.0
2011-08-19 14:00:00,27.3,27.35,27.08,27.19,2423800.0,20.4984,20.536,20.3333,20.4159,2423800.0
2011-08-19 14:30:00,27.2,27.22,27.02,27.09,2624700.0,20.4234,20.4384,20.2882,20.3408,2624700.0
2011-08-19 15:00:00,27.1,27.17,26.94,27.02,4140900.0,20.3483,20.4008,20.2281,20.2882,4140900.0
2011-08-19 15:30:00,27.01,27.07,26.75,26.77,8566000.0,20.2807,20.3258,20.0855,20.1005,8566000.0
2011-08-22 09:30:00,27.72,27.84,26.96,27.05,8523100.0,20.8138,20.9039,20.2432,20.3107,8523100.0
2011-08-22 10:00:00,27.05,27.17,26.9,27.09,5130100.0,20.3107,20.4008,20.1981,20.3408,5130100.0
2011-08-22 10:30:00,27.09,27.17,26.85,26.89,4201400.0,20.3408,20.4008,20.1606,20.1906,4201400.0
2011-08-22 11:00:00,26.88,27.05,26.75,26.8,4873300.0,20.1831,20.3107,20.0855,20.123,4873300.0
2011-08-22 11:30:00,26.79,26.83,26.47,26.58,5175600.0,20.1155,20.1455,19.8752,19.9578,5175600.0
2011-08-22 12:00:00,26.58,26.78,26.52,26.61,2572300.0,19.9578,20.108,19.9128,19.9804,2572300.0
2011-08-22 12:30:00,26.61,26.76,26.48,26.67,3068100.0,19.9804,20.093,19.8827,20.0254,3068100.0
2011-08-22 13:00:00,26.67,26.75,26.54,26.54,2536700.0,20.0254,20.0855,19.9278,19.9278,2536700.0
2011-08-22 13:30:00,26.55,26.62,26.38,26.49,3458500.0,19.9353,19.9879,19.8077,19.8903,3458500.0
2011-08-22 14:00:00,26.49,26.53,26.28,26.3,2781600.0,19.8903,19.9203,19.7326,19.7476,2781600.0
2011-08-22 14:30:00,26.3,26.35,26.08,26.12,3534100.0,19.7476,19.7851,19.5824,19.6124,3534100.0
2011-08-22 15:00:00,26.13,26.31,26.1,26.21,3134000.0,19.6199,19.7551,19.5974,19.68,3134000.0
2011-08-22 15:30:00,26.21,26.27,25.99,26.02,8545900.0,19.68,19.7251,19.5148,19.5373,8545900.0
2011-08-23 09:30:00,26.13,26.18,25.4,25.8,10585300.0,19.6199,19.6575,19.0718,19.3722,10585300.0
2011-08-23 10:00:00,25.8,26.56,25.76,26.52,7284900.0,19.3722,19.9428,19.3421,19.9128,7284900.0
2011-08-23 10:30:00,26.51,26.63,26.3,26.31,4214500.0,19.9053,19.9954,19.7476,19.7551,4214500.0
2011-08-23 11:00:00,26.32,26.5,26.21,26.49,3374500.0,19.7626,19.8978,19.68,19.8903,3374500.0
2011-08-23 11:30:00,26.5,26.98,26.49,26.92,5172300.0,19.8978,20.2582,19.8903,20.2131,5172300.0
2011-08-23 12:00:00,26.92,27.0,26.82,26.9,3221800.0,20.2131,20.2732,20.138,20.1981,3221800.0
2011-08-23 12:30:00,26.91,27.06,26.91,26.99,4736500.0,20.2056,20.3182,20.2056,20.2657,4736500.0
2011-08-23 13:00:00,26.99,27.1,26.63,26.66,3413900.0,20.2657,20.3483,19.9954,20.0179,3413900.0
2011-08-23 13:30:00,26.67,26.75,26.32,26.54,3391200.0,20.0254,20.0855,19.7626,19.9278,3391200.0
2011-08-23 14:00:00,26.54,26.8,26.46,26.8,2218300.0,19.9278,20.123,19.8677,20.123,2218300.0
2011-08-23 14:30:00,26.79,26.96,26.66,26.85,2579400.0,20.1155,20.2432,20.0179,20.1606,2579400.0
2011-08-23 15:00:00,26.86,27.34,26.86,26.96,4670900.0,20.1681,20.5285,20.1681,20.2432,4670900.0
2011-08-23 15:30:00,26.96,27.31,26.87,27.29,7481400.0,20.2432,20.506,20.1756,20.4909,7481400.0
2011-08-24 09:30:00,27.44,28.38,27.16,28.35,9688700.0,20.6036,21.3094,20.3933,21.2869,9688700.0
2011-08-24 10:00:00,28.35,28.38,27.83,27.89,5574000.0,21.2869,21.3094,20.8964,20.9415,5574000.0
2011-08-24 10:30:00,27.89,28.06,27.69,27.77,3467400.0,20.9415,21.0691,20.7913,20.8514,3467400.0
2011-08-24 11:00:00,27.76,27.95,27.67,27.79,2635000.0,20.8438,20.9865,20.7763,20.8664,2635000.0
2011-08-24 11:30:00,27.79,27.92,27.54,27.58,2316000.0,20.8664,20.964,20.6787,20.7087,2316000.0
2011-08-24 12:00:00,27.57,27.58,27.15,27.49,3433900.0,20.7012,20.7087,20.3858,20.6411,3433900.0
2011-08-24 12:30:00,27.48,27.6,27.37,27.56,1438900.0,20.6336,20.7237,20.551,20.6937,1438900.0
2011-08-24 13:00:00,27.55,27.88,27.5,27.82,1728900.0,20.6862,20.9339,20.6486,20.8889,1728900.0
2011-08-24 13:30:00,27.82,27.85,27.52,27.71,1938200.0,20.8889,20.9114,20.6636,20.8063,1938200.0
2011-08-24 14:00:00,27.71,27.8,27.57,27.62,1394100.0,20.8063,20.8739,20.7012,20.7387,1394100.0
2011-08-24 14:30:00,27.61,27.8,27.51,27.79,1748000.0,20.7312,20.8739,20.6561,20.8664,1748000.0
2011-08-24 15:00:00,27.78,28.15,27.7,28.09,3345300.0,20.8589,21.1367,20.7988,21.0916,3345300.0
2011-08-24 15:30:00,28.1,28.46,28.09,28.44,12211900.0,21.0991,21.3694,21.0916,21.3544,12211900.0
2011-08-25 09:30:00,30.8,31.58,30.01,30.4,21010500.0,23.1265,23.7121,22.5333,22.8261,21010500.0
2011-08-25 10:00:00,30.4,30.48,29.6,29.8,8618300.0,22.8261,22.8862,22.2254,22.3756,8618300.0
2011-08-25 10:30:00,29.79,29.89,29.35,29.76,6629800.0,22.3681,22.4432,22.0377,22.3456,6629800.0
2011-08-25 11:00:00,29.74,29.87,29.28,29.43,3736300.0,22.3305,22.4282,21.9851,22.0978,3736300.0
2011-08-25 11:30:00,29.43,29.49,29.19,29.38,3128200.0,22.0978,22.1428,21.9176,22.0602,3128200.0
2011-08-25 12:00:00,29.38,29.43,29.06,29.21,2379500.0,22.0602,22.0978,21.82,21.9326,2379500.0
2011-08-25 12:30:00,29.22,29.47,28.97,29.43,4917500.0,21.9401,22.1278,21.7524,22.0978,4917500.0
2011-08-25 13:00:00,29.43,29.78,29.25,29.65,3166600.0,22.0978,22.3606,21.9626,22.263,3166600.0
2011-08-25 13:30:00,29.65,29.88,29.55,29.88,2607900.0,22.263,22.4357,22.1879,22.4357,2607900.0
2011-08-25 14:00:00,29.87,29.94,29.61,29.65,3142300.0,22.4282,22.4807,22.2329,22.263,3142300.0
2011-08-25 14:30:00,29.66,29.9,29.62,29.67,4318200.0,22.2705,22.4507,22.2404,22.278,4318200.0
2011-08-25 15:00:00,29.68,30.12,29.53,30.0,4499800.0,22.2855,22.6159,22.1729,22.5258,4499800.0
2011-08-25 15:30:00,30.01,30.05,29.54,29.89,12520500.0,22.5333,22.5633,22.1804,22.4432,12520500.0
2011-08-26 09:30:00,29.5,29.86,29.07,29.8,6021700.0,22.1503,22.4206,21.8275,22.3756,6021700.0
2011-08-26 10:00:00,29.79,29.82,29.05,29.53,7365200.0,22.3681,22.3906,21.8125,22.1729,7365200.0
2011-08-26 10:30:00,29.54,29.99,29.28,29.65,4377300.0,22.1804,22.5183,21.9851,22.263,4377300.0
2011-08-26 11:00:00,29.64,30.0,29.55,29.7,3017900.0,22.2555,22.5258,22.1879,22.3005,3017900.0
2011-08-26 11:30:00,29.7,29.82,29.5,29.75,2116600.0,22.3005,22.3906,22.1503,22.3381,2116600.0
2011-08-26 12:00:00,29.74,30.25,29.74,30.08,3948800.0,22.3305,22.7135,22.3305,22.5858,3948800.0
2011-08-26 12:30:00,30.07,30.09,29.85,29.97,2348800.0,22.5783,22.5933,22.4131,22.5032,2348800.0
2011-08-26 13:00:00,29.98,30.14,29.88,30.09,1731700.0,22.5108,22.6309,22.4357,22.5933,1731700.0
2011-08-26 13:30:00,30.09,30.24,30.03,30.06,2264400.0,22.5933,22.706,22.5483,22.5708,2264400.0
2011-08-26 14:00:00,30.05,30.16,29.8,29.8,1605000.0,22.5633,22.6459,22.3756,22.3756,1605000.0
2011-08-26 14:30:00,29.81,29.95,29.68,29.85,1827500.0,22.3831,22.4882,22.2855,22.4131,1827500.0
2011-08-26 15:00:00,29.86,29.86,29.59,29.67,2474700.0,22.4206,22.4206,22.2179,22.278,2474700.0
2011-08-26 15:30:00,29.67,29.88,29.59,29.84,6350300.0,22.278,22.4357,22.2179,22.4056,6350300.0
2011-08-29 09:30:00,30.57,30.79,30.31,30.62,4801300.0,22.9538,23.1189,22.7585,22.9913,4801300.0
2011-08-29 10:00:00,30.6,30.94,30.53,30.81,3081900.0,22.9763,23.2316,22.9237,23.134,3081900.0
2011-08-29 10:30:00,30.8,30.98,30.8,30.93,2167000.0,23.1265,23.2616,23.1265,23.2241,2167000.0
2011-08-29 11:00:00,30.93,30.98,30.83,30.89,3572400.0,23.2241,23.2616,23.149,23.194,3572400.0
2011-08-29 11:30:00,30.9,30.96,30.83,30.83,1652700.0,23.2015,23.2466,23.149,23.149,1652700.0
2011-08-29 12:00:00,30.83,31.0,30.82,30.96,1748700.0,23.149,23.2766,23.1415,23.2466,1748700.0
2011-08-29 12:30:00,30.97,31.03,30.91,30.93,2400300.0,23.2541,23.2992,23.209,23.2241,2400300.0
2011-08-29 13:00:00,30.93,31.0,30.91,30.94,1131900.0,23.2241,23.2766,23.209,23.2316,1131900.0
2011-08-29 13:30:00,30.94,30.97,30.88,30.94,1051300.0,23.2316,23.2541,23.1865,23.2316,1051300.0
2011-08-29 14:00:00,30.94,31.0,30.93,31.0,1280500.0,23.2316,23.2766,23.2241,23.2766,1280500.0
2011-08-29 14:30:00,31.0,31.13,30.98,31.04,2336600.0,23.2766,23.3742,23.2616,23.3067,2336600.0
2011-08-29 15:00:00,31.05,31.16,31.03,31.13,1578600.0,23.3142,23.3968,23.2992,23.3742,1578600.0
2011-08-29 15:30:00,31.13,31.29,31.12,31.28,5643200.0,23.3742,23.4944,23.3667,23.4869,5643200.0
2011-08-30 09:30:00,31.0,31.27,30.72,30.8,4255400.0,23.2766,23.4794,23.0664,23.1265,4255400.0
2011-08-30 10:00:00,30.77,30.95,30.45,30.87,4122700.0,23.1039,23.2391,22.8637,23.179,4122700.0
2011-08-30 10:30:00,30.87,31.02,30.81,30.85,1890600.0,23.179,23.2916,23.134,23.164,1890600.0
2011-08-30 11:00:00,30.85,31.0,30.79,30.95,1774800.0,23.164,23.2766,23.1189,23.2391,1774800.0
2011-08-30 11:30:00,30.94,31.29,30.94,31.12,2509200.0,23.2316,23.4944,23.2316,23.3667,2509200.0
2011-08-30 12:00:00,31.12,31.16,30.95,30.96,1152900.0,23.3667,23.3968,23.2391,23.2466,1152900.0
2011-08-30 12:30:00,30.96,30.96,30.72,30.79,1633400.0,23.2466,23.2466,23.0664,23.1189,1633400.0
2011-08-30 13:00:00,30.79,30.88,30.71,30.81,986800.0,23.1189,23.1865,23.0589,23.134,986800.0
2011-08-30 13:30:00,30.81,30.84,30.7,30.8,892500.0,23.134,23.1565,23.0514,23.1265,892500.0
2011-08-30 14:00:00,30.8,31.01,30.72,31.01,1663700.0,23.1265,23.2841,23.0664,23.2841,1663700.0
2011-08-30 14:30:00,31.01,31.05,30.86,30.98,1363400.0,23.2841,23.3142,23.1715,23.2616,1363400.0
2011-08-30 15:00:00,30.97,31.03,30.89,31.02,1253800.0,23.2541,23.2992,23.194,23.2916,1253800.0
2011-08-30 15:30:00,31.02,31.19,30.92,30.92,4885300.0,23.2916,23.4193,23.2166,23.2166,4885300.0
2011-08-31 09:30:00,31.23,31.43,30.96,31.28,5065900.0,23.4493,23.5995,23.2466,23.4869,5065900.0
2011-08-31 10:00:00,31.28,31.54,31.25,31.4,3394600.0,23.4869,23.6821,23.4643,23.577,3394600.0
2011-08-31 10:30:00,31.4,31.41,31.2,31.22,2059500.0,23.577,23.5845,23.4268,23.4418,2059500.0
2011-08-31 11:00:00,31.21,31.34,31.12,31.15,2463100.0,23.4343,23.5319,23.3667,23.3893,2463100.0
2011-08-31 11:30:00,31.16,31.24,31.07,31.08,1597300.0,23.3968,23.4568,23.3292,23.3367,1597300.0
2011-08-31 12:00:00,31.08,31.28,31.08,31.22,1157000.0,23.3367,23.4869,23.3367,23.4418,1157000.0
2011-08-31 12:30:00,31.22,31.35,31.2,31.27,1170200.0,23.4418,23.5394,23.4268,23.4794,1170200.0
2011-08-31 13:00:00,31.28,31.31,31.15,31.2,1226600.0,23.4869,23.5094,23.3893,23.4268,1226600.0
2011-08-31 13:30:00,31.21,31.25,31.1,31.13,898900.0,23.4343,23.4643,23.3517,23.3742,898900.0
2011-08-31 14:00:00,31.12,31.16,31.0,31.02,1333900.0,23.3667,23.3968,23.2766,23.2916,1333900.0
2011-08-31 14:30:00,31.02,31.02,30.77,30.91,2503200.0,23.2916,23.2916,23.1039,23.209,2503200.0
2011-08-31 15:00:00,30.9,31.12,30.76,30.98,2680400.0,23.2015,23.3667,23.0964,23.2616,2680400.0
2011-08-31 15:30:00,30.98,31.18,30.88,31.03,4971300.0,23.2616,23.4118,23.1865,23.2992,4971300.0
2011-09-01 09:30:00,30.93,31.05,30.4,30.47,3949900.0,23.2241,23.3142,22.8261,22.8787,3949900.0
2011-09-01 10:00:00,30.46,30.98,30.41,30.71,4249600.0,22.8712,23.2616,22.8336,23.0589,4249600.0
2011-09-01 10:30:00,30.71,30.81,30.55,30.68,2050700.0,23.0589,23.134,22.9387,23.0364,2050700.0
2011-09-01 11:00:00,30.69,30.86,30.59,30.85,1527700.0,23.0439,23.1715,22.9688,23.164,1527700.0
2011-09-01 11:30:00,30.84,30.92,30.7,30.8,1060700.0,23.1565,23.2166,23.0514,23.1265,1060700.0
2011-09-01 12:00:00,30.79,30.81,30.64,30.79,917700.0,23.1189,23.134,23.0063,23.1189,917700.0
2011-09-01 12:30:00,30.79,30.81,30.61,30.62,959400.0,23.1189,23.134,22.9838,22.9913,959400.0
2011-09-01 13:00:00,30.62,30.69,30.57,30.64,928500.0,22.9913,23.0439,22.9538,23.0063,928500.0
2011-09-01 13:30:00,30.64,30.64,30.21,30.22,2279800.0,23.0063,23.0063,22.6834,22.691,2279800.0
2011-09-01 14:00:00,30.22,30.24,30.01,30.08,2713800.0,22.691,22.706,22.5333,22.5858,2713800.0
2011-09-01 14:30:00,30.08,30.18,30.01,30.08,2264700.0,22.5858,22.6609,22.5333,22.5858,2264700.0
2011-09-01 15:00:00,30.08,30.17,30.02,30.08,1602800.0,22.5858,22.6534,22.5408,22.5858,1602800.0
2011-09-01 15:30:00,30.09,30.11,30.0,30.0,4571000.0,22.5933,22.6084,22.5258,22.5258,4571000.0
2011-09-02 09:30:00,28.32,28.95,28.26,28.88,5457800.0,21.2643,21.7374,21.2193,21.6848,5457800.0
2011-09-02 10:00:00,28.88,29.03,28.78,28.9,3634400.0,21.6848,21.7974,21.6097,21.6998,3634400.0
2011-09-02 10:30:00,28.9,28.93,28.77,28.89,2260700.0,21.6998,21.7223,21.6022,21.6923,2260700.0
2011-09-02 11:00:00,28.88,29.03,28.85,28.94,1703000.0,21.6848,21.7974,21.6623,21.7299,1703000.0
2011-09-02 11:30:00,28.94,28.95,28.8,28.87,1150900.0,21.7299,21.7374,21.6247,21.6773,1150900.0
2011-09-02 12:00:00,28.88,28.95,28.82,28.85,877900.0,21.6848,21.7374,21.6398,21.6623,877900.0
2011-09-02 12:30:00,28.85,28.91,28.81,28.87,848900.0,21.6623,21.7073,21.6322,21.6773,848900.0
2011-09-02 13:00:00,28.87,28.89,28.61,28.63,2025100.0,21.6773,21.6923,21.4821,21.4971,2025100.0
2011-09-02 13:30:00,28.64,28.74,28.53,28.7,1606800.0,21.5046,21.5797,21.422,21.5497,1606800.0
2011-09-02 14:00:00,28.71,28.73,28.46,28.51,2375800.0,21.5572,21.5722,21.3694,21.407,2375800.0
2011-09-02 14:30:00,28.51,28.59,28.42,28.55,1851300.0,21.407,21.4671,21.3394,21.437,1851300.0
2011-09-02 15:00:00,28.55,28.58,28.4,28.44,2389400.0,21.437,21.4595,21.3244,21.3544,2389400.0
2011-09-02 15:30:00,28.43,28.67,28.39,28.43,5843700.0,21.3469,21.5271,21.3169,21.3469,5843700.0
2011-09-06 09:30:00,27.04,27.1,26.6,26.83,8300900.0,20.3032,20.3483,19.9728,20.1455,8300900.0
2011-09-06 10:00:00,26.82,27.08,26.7,26.93,4826000.0,20.138,20.3333,20.0479,20.2206,4826000.0
2011-09-06 10:30:00,26.93,27.33,26.86,27.32,4271200.0,20.2206,20.521,20.1681,20.5135,4271200.0
2011-09-06 11:00:00,27.31,27.5,27.21,27.5,3150700.0,20.506,20.6486,20.4309,20.6486,3150700.0
2011-09-06 11:30:00,27.5,27.57,27.41,27.43,2080000.0,20.6486,20.7012,20.581,20.5961,2080000.0
2011-09-06 12:00:00,27.44,27.86,27.38,27.71,2547300.0,20.6036,20.9189,20.5585,20.8063,2547300.0
2011-09-06 12:30:00,27.71,27.71,27.52,27.61,1718100.0,20.8063,20.8063,20.6636,20.7312,1718100.0
2011-09-06 13:00:00,27.61,27.71,27.55,27.59,1222300.0,20.7312,20.8063,20.6862,20.7162,1222300.0
2011-09-06 13:30:00,27.58,27.83,27.51,27.74,1788700.0,20.7087,20.8964,20.6561,20.8288,1788700.0
2011-09-06 14:00:00,27.72,27.92,27.66,27.83,1458200.0,20.8138,20.964,20.7688,20.8964,1458200.0
2011-09-06 14:30:00,27.83,27.84,27.71,27.72,1479800.0,20.8964,20.9039,20.8063,20.8138,1479800.0
2011-09-06 15:00:00,27.71,27.72,27.4,27.4,2690900.0,20.8063,20.8138,20.5735,20.5735,2690900.0
2011-09-06 15:30:00,27.4,27.78,27.3,27.71,6587200.0,20.5735,20.8589,20.4984,20.8063,6587200.0
2011-09-07 09:30:00,28.33,28.56,28.1,28.48,4527600.0,21.2718,21.4445,21.0991,21.3845,4527600.0
2011-09-07 10:00:00,28.49,28.67,28.37,28.46,2537200.0,21.392,21.5271,21.3019,21.3694,2537200.0
2011-09-07 10:30:00,28.45,28.53,28.37,28.46,1631200.0,21.3619,21.422,21.3019,21.3694,1631200.0
2011-09-07 11:00:00,28.47,28.64,28.42,28.57,1460800.0,21.377,21.5046,21.3394,21.452,1460800.0
2011-09-07 11:30:00,28.57,28.59,28.41,28.55,2070800.0,21.452,21.4671,21.3319,21.437,2070800.0
2011-09-07 12:00:00,28.55,28.63,28.49,28.59,961800.0,21.437,21.4971,21.392,21.4671,961800.0
2011-09-07 12:30:00,28.6,28.86,28.6,28.8,1742800.0,21.4746,21.6698,21.4746,21.6247,1742800.0
2011-09-07 13:00:00,28.79,28.96,28.73,28.91,1593600.0,21.6172,21.7449,21.5722,21.7073,1593600.0
2011-09-07 13:30:00,28.92,28.97,28.82,28.94,1213500.0,21.7148,21.7524,21.6398,21.7299,1213500.0
2011-09-07 14:00:00,28.94,29.17,28.92,29.15,1953500.0,21.7299,21.9026,21.7148,21.8875,1953500.0
2011-09-07 14:30:00,29.15,29.2,29.07,29.13,1578400.0,21.8875,21.9251,21.8275,21.8725,1578400.0
2011-09-07 15:00:00,29.12,29.13,28.82,28.86,1942800.0,21.865,21.8725,21.6398,21.6698,1942800.0
2011-09-07 15:30:00,28.87,28.98,28.61,28.97,7065300.0,21.6773,21.7599,21.4821,21.7524,7065300.0
2011-09-08 09:30:00,28.63,28.84,28.2,28.33,4626700.0,21.4971,21.6548,21.1742,21.2718,4626700.0
2011-09-08 10:00:00,28.34,28.47,28.12,28.26,3711800.0,21.2793,21.377,21.1142,21.2193,3711800.0
2011-09-08 10:30:00,28.27,28.69,28.27,28.68,2661800.0,21.2268,21.5421,21.2268,21.5346,2661800.0
2011-09-08 11:00:00,28.69,28.74,28.49,28.62,2832600.0,21.5421,21.5797,21.392,21.4896,2832600.0
2011-09-08 11:30:00,28.62,28.74,28.42,28.44,2094100.0,21.4896,21.5797,21.3394,21.3544,2094100.0
2011-09-08 12:00:00,28.43,28.51,28.36,28.38,1430400.0,21.3469,21.407,21.2944,21.3094,1430400.0
2011-09-08 12:30:00,28.39,28.56,28.32,28.53,1233100.0,21.3169,21.4445,21.2643,21.422,1233100.0
2011-09-08 13:00:00,28.54,28.55,28.4,28.45,833700.0,21.4295,21.437,21.3244,21.3619,833700.0
2011-09-08 13:30:00,28.45,28.52,28.11,28.2,2752900.0,21.3619,21.4145,21.1066,21.1742,2752900.0
2011-09-08 14:00:00,28.21,28.32,28.03,28.07,2001500.0,21.1817,21.2643,21.0466,21.0766,2001500.0
2011-09-08 14:30:00,28.07,28.14,28.0,28.11,2191700.0,21.0766,21.1292,21.024,21.1066,2191700.0
2011-09-08 15:00:00,28.1,28.11,27.84,28.05,3128700.0,21.0991,21.1066,20.9039,21.0616,3128700.0
2011-09-08 15:30:00,28.06,28.15,27.99,27.99,5236900.0,21.0691,21.1367,21.0165,21.0165,5236900.0
2011-09-09 09:30:00,27.57,27.8,27.23,27.39,6190000.0,20.7012,20.8739,20.4459,20.566,6190000.0
2011-09-09 10:00:00,27.4,27.53,27.26,27.52,2864700.0,20.5735,20.6711,20.4684,20.6636,2864700.0
2011-09-09 10:30:00,27.53,27.61,27.38,27.41,2719300.0,20.6711,20.7312,20.5585,20.581,2719300.0
2011-09-09 11:00:00,27.41,27.72,27.01,27.02,4302300.0,20.581,20.8138,20.2807,20.2882,4302300.0
2011-09-09 11:30:00,27.02,27.12,26.7,26.82,5572400.0,20.2882,20.3633,20.0479,20.138,5572400.0
2011-09-09 12:00:00,26.83,26.93,26.64,26.83,2702600.0,20.1455,20.2206,20.0029,20.1455,2702600.0
2011-09-09 12:30:00,26.83,27.14,26.73,27.12,2182900.0,20.1455,20.3783,20.0705,20.3633,2182900.0
2011-09-09 13:00:00,27.13,27.19,26.95,27.03,1355700.0,20.3708,20.4159,20.2356,20.2957,1355700.0
2011-09-09 13:30:00,27.03,27.06,26.9,26.99,1079600.0,20.2957,20.3182,20.1981,20.2657,1079600.0
2011-09-09 14:00:00,26.99,27.07,26.84,26.86,1384800.0,20.2657,20.3258,20.1531,20.1681,1384800.0
2011-09-09 14:30:00,26.86,26.98,26.75,26.76,2115800.0,20.1681,20.2582,20.0855,20.093,2115800.0
2011-09-09 15:00:00,26.75,26.85,26.68,26.73,3147900.0,20.0855,20.1606,20.0329,20.0705,3147900.0
2011-09-09 15:30:00,26.72,26.94,26.71,26.75,6949500.0,20.063,20.2281,20.0554,20.0855,6949500.0
2011-09-12 09:30:00,26.2,26.87,26.1,26.73,7474200.0,19.6725,20.1756,19.5974,20.0705,7474200.0
2011-09-12 10:00:00,26.73,26.88,26.51,26.58,3983400.0,20.0705,20.1831,19.9053,19.9578,3983400.0
2011-09-12 10:30:00,26.58,26.66,26.33,26.36,2929100.0,19.9578,20.0179,19.7701,19.7926,2929100.0
2011-09-12 11:00:00,26.37,26.67,26.29,26.63,2237700.0,19.8001,20.0254,19.7401,19.9954,2237700.0
2011-09-12 11:30:00,26.63,26.66,26.32,26.35,2067300.0,19.9954,20.0179,19.7626,19.7851,2067300.0
2011-09-12 12:00:00,26.34,26.44,26.26,26.44,1389800.0,19.7776,19.8527,19.7176,19.8527,1389800.0
2011-09-12 12:30:00,26.44,26.45,26.27,26.42,1110700.0,19.8527,19.8602,19.7251,19.8377,1110700.0
2011-09-12 13:00:00,26.41,26.5,26.2,26.21,1879700.0,19.8302,19.8978,19.6725,19.68,1879700.0
2011-09-12 13:30:00,26.22,26.3,26.15,26.22,2169800.0,19.6875,19.7476,19.635,19.6875,2169800.0
2011-09-12 14:00:00,26.22,26.23,26.05,26.15,2286100.0,19.6875,19.695,19.5599,19.635,2286100.0
2011-09-12 14:30:00,26.16,26.62,26.12,26.37,3647400.0,19.6425,19.9879,19.6124,19.8001,3647400.0
2011-09-12 15:00:00,26.37,26.46,26.15,26.41,2749100.0,19.8001,19.8677,19.635,19.8302,2749100.0
2011-09-12 15:30:00,26.41,26.98,26.41,26.97,6842100.0,19.8302,20.2582,19.8302,20.2507,6842100.0
2011-09-13 09:30:00,27.2,27.58,26.9,27.54,6303400.0,20.4234,20.7087,20.1981,20.6787,6303400.0
2011-09-13 10:00:00,27.55,27.65,27.4,27.42,3928600.0,20.6862,20.7612,20.5735,20.5886,3928600.0
2011-09-13 10:30:00,27.41,27.46,27.13,27.17,2900900.0,20.581,20.6186,20.3708,20.4008,2900900.0
2011-09-13 11:00:00,27.16,27.23,26.9,26.99,1913700.0,20.3933,20.4459,20.1981,20.2657,1913700.0
2011-09-13 11:30:00,27.0,27.24,26.95,27.04,2128100.0,20.2732,20.4534,20.2356,20.3032,2128100.0
2011-09-13 12:00:00,27.04,27.28,26.94,27.05,1699000.0,20.3032,20.4834,20.2281,20.3107,1699000.0
2011-09-13 12:30:00,27.05,27.16,26.98,27.11,1159200.0,20.3107,20.3933,20.2582,20.3558,1159200.0
2011-09-13 13:00:00,27.11,27.24,27.11,27.19,949200.0,20.3558,20.4534,20.3558,20.4159,949200.0
2011-09-13 13:30:00,27.19,27.37,27.11,27.25,1410200.0,20.4159,20.551,20.3558,20.4609,1410200.0
2011-09-13 14:00:00,27.24,27.37,27.17,27.37,1192600.0,20.4534,20.551,20.4008,20.551,1192600.0
2011-09-13 14:30:00,27.37,27.38,27.07,27.15,1909500.0,20.551,20.5585,20.3258,20.3858,1909500.0
2011-09-13 15:00:00,27.16,27.22,26.82,27.0,2774400.0,20.3933,20.4384,20.138,20.2732,2774400.0
2011-09-13 15:30:00,27.0,27.14,26.93,27.04,4754000.0,20.2732,20.3783,20.2206,20.3032,4754000.0
2011-09-14 09:30:00,27.38,27.53,27.1,27.11,3704700.0,20.5585,20.6711,20.3483,20.3558,3704700.0
2011-09-14 10:00:00,27.11,27.14,26.7,26.82,4054300.0,20.3558,20.3783,20.0479,20.138,4054300.0
2011-09-14 10:30:00,26.82,26.95,26.73,26.91,1898400.0,20.138,20.2356,20.0705,20.2056,1898400.0
2011-09-14 11:00:00,26.91,27.3,26.83,27.29,1963700.0,20.2056,20.4984,20.1455,20.4909,1963700.0
2011-09-14 11:30:00,27.28,27.3,27.07,27.19,1422100.0,20.4834,20.4984,20.3258,20.4159,1422100.0
2011-09-14 12:00:00,27.2,27.21,26.91,26.98,1123100.0,20.4234,20.4309,20.2056,20.2582,1123100.0
2011-09-14 12:30:00,26.97,27.13,26.94,27.0,1054600.0,20.2507,20.3708,20.2281,20.2732,1054600.0
2011-09-14 13:00:00,27.0,27.13,26.99,27.09,1065300.0,20.2732,20.3708,20.2657,20.3408,1065300.0
2011-09-14 13:30:00,27.09,27.21,26.95,27.01,1631100.0,20.3408,20.4309,20.2356,20.2807,1631100.0
2011-09-14 14:00:00,27.02,27.3,27.01,27.24,1926800.0,20.2882,20.4984,20.2807,20.4534,1926800.0
2011-09-14 14:30:00,27.24,27.4,27.21,27.39,1702200.0,20.4534,20.5735,20.4309,20.566,1702200.0
2011-09-14 15:00:00,27.38,27.67,27.38,27.64,2879900.0,20.5585,20.7763,20.5585,20.7537,2879900.0
2011-09-14 15:30:00,27.63,27.73,27.32,27.38,5844500.0,20.7462,20.8213,20.5135,20.5585,5844500.0
2011-09-15 09:30:00,27.92,28.04,27.62,27.84,5298100.0,20.964,21.0541,20.7387,20.9039,5298100.0
2011-09-15 10:00:00,27.84,28.09,27.74,27.74,3806900.0,20.9039,21.0916,20.8288,20.8288,3806900.0
2011-09-15 10:30:00,27.75,27.87,27.56,27.78,3074900.0,20.8363,20.9264,20.6937,20.8589,3074900.0
2011-09-15 11:00:00,27.77,28.0,27.71,27.96,2236200.0,20.8514,21.024,20.8063,20.994,2236200.0
2011-09-15 11:30:00,27.97,28.0,27.88,27.94,1837600.0,21.0015,21.024,20.9339,20.979,1837600.0
2011-09-15 12:00:00,27.94,27.98,27.85,27.91,1058700.0,20.979,21.009,20.9114,20.9565,1058700.0
2011-09-15 12:30:00,27.9,27.97,27.87,27.96,1105200.0,20.949,21.0015,20.9264,20.994,1105200.0
2011-09-15 13:00:00,27.95,28.06,27.94,28.0,1850500.0,20.9865,21.0691,20.979,21.024,1850500.0
2011-09-15 13:30:00,28.0,28.09,27.95,28.09,1557200.0,21.024,21.0916,20.9865,21.0916,1557200.0
2011-09-15 14:00:00,28.09,28.18,28.04,28.12,1735700.0,21.0916,21.1592,21.0541,21.1142,1735700.0
2011-09-15 14:30:00,28.12,28.36,28.12,28.36,2188400.0,21.1142,21.2944,21.1142,21.2944,2188400.0
2011-09-15 15:00:00,28.36,28.49,28.16,28.24,3671700.0,21.2944,21.392,21.1442,21.2043,3671700.0
2011-09-15 15:30:00,28.23,28.6,28.2,28.58,7309200.0,21.1967,21.4746,21.1742,21.4595,7309200.0
2011-09-16 09:30:00,28.99,29.28,28.79,29.0,11263900.0,21.7674,21.9851,21.6172,21.7749,11263900.0
2011-09-16 10:00:00,29.0,29.06,28.51,28.55,4273600.0,21.7749,21.82,21.407,21.437,4273600.0
2011-09-16 10:30:00,28.54,28.65,28.16,28.35,5311900.0,21.4295,21.5121,21.1442,21.2869,5311900.0
2011-09-16 11:00:00,28.35,28.45,28.18,28.29,2511300.0,21.2869,21.3619,21.1592,21.2418,2511300.0
2011-09-16 11:30:00,28.28,28.44,28.16,28.35,1789200.0,21.2343,21.3544,21.1442,21.2869,1789200.0
2011-09-16 12:00:00,28.37,28.42,28.21,28.28,1129000.0,21.3019,21.3394,21.1817,21.2343,1129000.0
2011-09-16 12:30:00,28.27,28.5,28.26,28.4,1170100.0,21.2268,21.3995,21.2193,21.3244,1170100.0
2011-09-16 13:00:00,28.4,28.42,28.28,28.32,898800.0,21.3244,21.3394,21.2343,21.2643,898800.0
2011-09-16 13:30:00,28.32,28.35,28.21,28.32,1472700.0,21.2643,21.2869,21.1817,21.2643,1472700.0
2011-09-16 14:00:00,28.31,28.43,28.3,28.35,1683000.0,21.2568,21.3469,21.2493,21.2869,1683000.0
2011-09-16 14:30:00,28.36,28.53,28.36,28.52,1832500.0,21.2944,21.422,21.2944,21.4145,1832500.0
2011-09-16 15:00:00,28.52,28.54,28.31,28.38,2333400.0,21.4145,21.4295,21.2568,21.3094,2333400.0
2011-09-16 15:30:00,28.38,28.99,28.36,28.98,7969000.0,21.3094,21.7674,21.2944,21.7599,7969000.0
2011-09-19 09:30:00,28.03,28.08,27.76,27.85,4907000.0,21.0466,21.0841,20.8438,20.9114,4907000.0
2011-09-19 10:00:00,27.85,27.9,27.65,27.73,2916600.0,20.9114,20.949,20.7612,20.8213,2916600.0
2011-09-19 10:30:00,27.72,27.87,27.67,27.7,1907600.0,20.8138,20.9264,20.7763,20.7988,1907600.0
2011-09-19 11:00:00,27.7,27.8,27.65,27.68,2069700.0,20.7988,20.8739,20.7612,20.7838,2069700.0
2011-09-19 11:30:00,27.68,27.76,27.61,27.72,2418400.0,20.7838,20.8438,20.7312,20.8138,2418400.0
2011-09-19 12:00:00,27.73,27.82,27.71,27.72,961600.0,20.8213,20.8889,20.8063,20.8138,961600.0
2011-09-19 12:30:00,27.71,27.73,27.61,27.62,1151300.0,20.8063,20.8213,20.7312,20.7387,1151300.0
2011-09-19 13:00:00,27.62,27.65,27.55,27.59,1777000.0,20.7387,20.7612,20.6862,20.7162,1777000.0
2011-09-19 13:30:00,27.6,27.62,27.53,27.57,870200.0,20.7237,20.7387,20.6711,20.7012,870200.0
2011-09-19 14:00:00,27.56,27.6,27.44,27.46,1948900.0,20.6937,20.7237,20.6036,20.6186,1948900.0
2011-09-19 14:30:00,27.46,27.57,27.35,27.39,1960900.0,20.6186,20.7012,20.536,20.566,1960900.0
2011-09-19 15:00:00,27.39,27.8,27.32,27.74,4731900.0,20.566,20.8739,20.5135,20.8288,4731900.0
2011-09-19 15:30:00,27.74,27.97,27.68,27.69,7069600.0,20.8288,21.0015,20.7838,20.7913,7069600.0
2011-09-20 09:30:00,27.8,27.93,27.61,27.69,3261100.0,20.8739,20.9715,20.7312,20.7913,3261100.0
2011-09-20 10:00:00,27.68,27.73,27.36,27.56,2345500.0,20.7838,20.8213,20.5435,20.6937,2345500.0
2011-09-20 10:30:00,27.56,27.7,27.5,27.56,2150100.0,20.6937,20.7988,20.6486,20.6937,2150100.0
2011-09-20 11:00:00,27.57,27.68,27.35,27.44,3105200.0,20.7012,20.7838,20.536,20.6036,3105200.0
2011-09-20 11:30:00,27.44,27.48,27.19,27.28,2944800.0,20.6036,20.6336,20.4159,20.4834,2944800.0
2011-09-20 12:00:00,27.29,27.3,27.12,27.26,2292200.0,20.4909,20.4984,20.3633,20.4684,2292200.0
2011-09-20 12:30:00,27.27,27.34,27.18,27.29,1659500.0,20.4759,20.5285,20.4083,20.4909,1659500.0
2011-09-20 13:00:00,27.29,27.34,27.24,27.34,1017100.0,20.4909,20.5285,20.4534,20.5285,1017100.0
2011-09-20 13:30:00,27.33,27.38,27.24,27.26,1260700.0,20.521,20.5585,20.4534,20.4684,1260700.0
2011-09-20 14:00:00,27.26,27.4,27.24,27.33,1251700.0,20.4684,20.5735,20.4534,20.521,1251700.0
2011-09-20 14:30:00,27.33,27.36,27.21,27.31,1387500.0,20.521,20.5435,20.4309,20.506,1387500.0
2011-09-20 15:00:00,27.3,27.34,27.14,27.16,2326900.0,20.4984,20.5285,20.3783,20.3933,2326900.0
2011-09-20 15:30:00,27.16,27.19,26.9,26.94,7452000.0,20.3933,20.4159,20.1981,20.2281,7452000.0
2011-09-21 09:30:00,27.0,27.42,26.93,27.28,5353500.0,20.2732,20.5886,20.2206,20.4834,5353500.0
2011-09-21 10:00:00,27.28,27.44,27.06,27.34,4145200.0,20.4834,20.6036,20.3182,20.5285,4145200.0
2011-09-21 10:30:00,27.34,27.48,27.25,27.48,4967000.0,20.5285,20.6336,20.4609,20.6336,4967000.0
2011-09-21 11:00:00,27.48,27.53,27.26,27.4,3989900.0,20.6336,20.6711,20.4684,20.5735,3989900.0
2011-09-21 11:30:00,27.4,27.52,27.35,27.35,2780900.0,20.5735,20.6636,20.536,20.536,2780900.0
2011-09-21 12:00:00,27.35,27.41,27.0,27.0,3509200.0,20.536,20.581,20.2732,20.2732,3509200.0
2011-09-21 12:30:00,27.0,27.03,26.2,26.74,11586100.0,20.2732,20.2957,19.6725,20.078,11586100.0
2011-09-21 13:00:00,26.74,27.14,26.71,26.9,6007600.0,20.078,20.3783,20.0554,20.1981,6007600.0
2011-09-21 13:30:00,26.9,26.92,26.77,26.86,1329300.0,20.1981,20.2131,20.1005,20.1681,1329300.0
2011-09-21 14:00:00,26.86,27.24,26.61,27.05,4269700.0,20.1681,20.4534,19.9804,20.3107,4269700.0
2011-09-21 14:30:00,27.06,27.11,26.44,26.68,4483200.0,20.3182,20.3558,19.8527,20.0329,4483200.0
2011-09-21 15:00:00,26.67,26.88,26.4,26.42,3508000.0,20.0254,20.1831,19.8227,19.8377,3508000.0
2011-09-21 15:30:00,26.43,26.45,25.51,25.52,12778300.0,19.8452,19.8602,19.1544,19.1619,12778300.0
2011-09-22 09:30:00,24.57,24.73,24.25,24.48,10416000.0,18.4486,18.5687,18.2083,18.381,10416000.0
2011-09-22 10:00:00,24.47,24.99,24.45,24.69,6217600.0,18.3735,18.764,18.3585,18.5387,6217600.0
2011-09-22 10:30:00,24.68,24.8,24.35,24.38,4512800.0,18.5312,18.6213,18.2834,18.3059,4512800.0
2011-09-22 11:00:00,24.38,24.53,24.31,24.35,3821200.0,18.3059,18.4186,18.2534,18.2834,3821200.0
2011-09-22 11:30:00,24.33,24.49,24.26,24.41,4133400.0,18.2684,18.3885,18.2158,18.3285,4133400.0
2011-09-22 12:00:00,24.41,24.42,24.18,24.29,3959200.0,18.3285,18.336,18.1558,18.2384,3959200.0
2011-09-22 12:30:00,24.29,24.37,24.21,24.29,2692100.0,18.2384,18.2984,18.1783,18.2384,2692100.0
2011-09-22 13:00:00,24.31,24.32,23.8,23.87,5853700.0,18.2534,18.2609,17.8704,17.923,5853700.0
2011-09-22 13:30:00,23.87,23.92,23.4,23.4,5233900.0,17.923,17.9605,17.5701,17.5701,5233900.0
2011-09-22 14:00:00,23.41,24.06,23.4,23.88,8142600.0,17.5776,18.0657,17.5701,17.9305,8142600.0
2011-09-22 14:30:00,23.88,23.94,23.53,23.53,5259000.0,17.9305,17.9756,17.6677,17.6677,5259000.0
2011-09-22 15:00:00,23.54,23.63,23.19,23.34,6460700.0,17.6752,17.7428,17.4124,17.525,6460700.0
2011-09-22 15:30:00,23.34,24.04,23.3,23.95,13828600.0,17.525,18.0506,17.495,17.9831,13828600.0
2011-09-23 09:30:00,23.52,24.41,23.46,24.26,8752700.0,17.6602,18.3285,17.6151,18.2158,8752700.0
2011-09-23 10:00:00,24.26,24.43,23.96,24.13,5130800.0,18.2158,18.3435,17.9906,18.1182,5130800.0
2011-09-23 10:30:00,24.13,24.69,24.11,24.67,4431800.0,18.1182,18.5387,18.1032,18.5237,4431800.0
2011-09-23 11:00:00,24.67,24.81,24.48,24.66,3611600.0,18.5237,18.6288,18.381,18.5162,3611600.0
2011-09-23 11:30:00,24.66,24.69,24.42,24.68,2207100.0,18.5162,18.5387,18.336,18.5312,2207100.0
2011-09-23 12:00:00,24.68,24.89,24.56,24.74,2298800.0,18.5312,18.6889,18.4411,18.5762,2298800.0
2011-09-23 12:30:00,24.73,24.97,24.63,24.84,3631100.0,18.5687,18.7489,18.4937,18.6513,3631100.0
2011-09-23 13:00:00,24.84,24.96,24.7,24.71,2468800.0,18.6513,18.7414,18.5462,18.5537,2468800.0
2011-09-23 13:30:00,24.71,25.11,24.68,25.07,3759300.0,18.5537,18.8541,18.5312,18.824,3759300.0
2011-09-23 14:00:00,25.07,25.15,24.77,24.81,2764000.0,18.824,18.8841,18.5988,18.6288,2764000.0
2011-09-23 14:30:00,24.8,24.92,24.7,24.74,2333900.0,18.6213,18.7114,18.5462,18.5762,2333900.0
2011-09-23 15:00:00,24.74,24.98,24.71,24.98,2335100.0,18.5762,18.7565,18.5537,18.7565,2335100.0
2011-09-23 15:30:00,24.98,25.08,24.85,24.98,7693300.0,18.7565,18.8315,18.6588,18.7565,7693300.0
2011-09-26 09:30:00,25.44,25.81,25.4,25.55,6195200.0,19.1019,19.3797,19.0718,19.1844,6195200.0
2011-09-26 10:00:00,25.55,25.75,25.37,25.6,5539300.0,19.1844,19.3346,19.0493,19.222,5539300.0
2011-09-26 10:30:00,25.61,25.86,25.47,25.78,5295600.0,19.2295,19.4172,19.1244,19.3571,5295600.0
2011-09-26 11:00:00,25.78,26.02,25.76,25.99,4700000.0,19.3571,19.5373,19.3421,19.5148,4700000.0
2011-09-26 11:30:00,26.0,26.0,25.84,25.99,3113500.0,19.5223,19.5223,19.4022,19.5148,3113500.0
2011-09-26 12:00:00,25.99,26.0,25.78,25.89,2234600.0,19.5148,19.5223,19.3571,19.4397,2234600.0
2011-09-26 12:30:00,25.89,25.98,25.8,25.95,2621100.0,19.4397,19.5073,19.3722,19.4848,2621100.0
2011-09-26 13:00:00,25.95,25.96,25.67,25.69,2768700.0,19.4848,19.4923,19.2745,19.2896,2768700.0
2011-09-26 13:30:00,25.68,25.78,25.58,25.71,2346800.0,19.2821,19.3571,19.207,19.3046,2346800.0
2011-09-26 14:00:00,25.71,25.89,25.67,25.74,2260700.0,19.3046,19.4397,19.2745,19.3271,2260700.0
2011-09-26 14:30:00,25.74,25.91,25.69,25.91,2655700.0,19.3271,19.4548,19.2896,19.4548,2655700.0
2011-09-26 15:00:00,25.91,26.14,25.9,26.13,3674400.0,19.4548,19.6275,19.4472,19.6199,3674400.0
2011-09-26 15:30:00,26.13,26.84,26.06,26.73,10789600.0,19.6199,20.1531,19.5674,20.0705,10789600.0
2011-09-27 09:30:00,27.89,28.32,27.75,27.95,13055900.0,20.9415,21.2643,20.8363,20.9865,13055900.0
2011-09-27 10:00:00,27.95,27.99,27.52,27.68,6012900.0,20.9865,21.0165,20.6636,20.7838,6012900.0
2011-09-27 10:30:00,27.67,28.0,27.67,27.99,3759900.0,20.7763,21.024,20.7763,21.0165,3759900.0
2011-09-27 11:00:00,27.99,28.0,27.7,27.73,2964500.0,21.0165,21.024,20.7988,20.8213,2964500.0
2011-09-27 11:30:00,27.73,27.79,27.55,27.72,2624600.0,20.8213,20.8664,20.6862,20.8138,2624600.0
2011-09-27 12:00:00,27.72,27.86,27.7,27.78,2192100.0,20.8138,20.9189,20.7988,20.8589,2192100.0
2011-09-27 12:30:00,27.78,27.79,27.6,27.65,1734100.0,20.8589,20.8664,20.7237,20.7612,1734100.0
2011-09-27 13:00:00,27.65,27.85,27.62,27.76,2103200.0,20.7612,20.9114,20.7387,20.8438,2103200.0
2011-09-27 13:30:00,27.76,27.98,27.68,27.91,2158300.0,20.8438,21.009,20.7838,20.9565,2158300.0
2011-09-27 14:00:00,27.9,28.04,27.87,27.92,2291600.0,20.949,21.0541,20.9264,20.964,2291600.0
2011-09-27 14:30:00,27.92,27.97,27.73,27.74,1879900.0,20.964,21.0015,20.8213,20.8288,1879900.0
2011-09-27 15:00:00,27.74,27.74,26.91,27.05,6501900.0,20.8288,20.8288,20.2056,20.3107,6501900.0
2011-09-27 15:30:00,27.05,27.2,26.75,27.0,9939100.0,20.3107,20.4234,20.0855,20.2732,9939100.0
2011-09-28 09:30:00,26.95,27.14,26.8,27.04,4540200.0,20.2356,20.3783,20.123,20.3032,4540200.0
2011-09-28 10:00:00,27.04,27.1,26.63,26.78,3426100.0,20.3032,20.3483,19.9954,20.108,3426100.0
2011-09-28 10:30:00,26.78,26.81,26.6,26.75,2660200.0,20.108,20.1305,19.9728,20.0855,2660200.0
2011-09-28 11:00:00,26.75,26.75,26.55,26.68,2559000.0,20.0855,20.0855,19.9353,20.0329,2559000.0
2011-09-28 11:30:00,26.68,27.01,26.62,26.88,2791000.0,20.0329,20.2807,19.9879,20.1831,2791000.0
2011-09-28 12:00:00,26.88,26.92,26.65,26.81,1394800.0,20.1831,20.2131,20.0104,20.1305,1394800.0
2011-09-28 12:30:00,26.81,26.83,26.65,26.78,1052100.0,20.1305,20.1455,20.0104,20.108,1052100.0
2011-09-28 13:00:00,26.78,26.83,26.53,26.54,1462500.0,20.108,20.1455,19.9203,19.9278,1462500.0
2011-09-28 13:30:00,26.54,26.6,26.36,26.37,2027900.0,19.9278,19.9728,19.7926,19.8001,2027900.0
2011-09-28 14:00:00,26.37,26.46,26.2,26.38,3148000.0,19.8001,19.8677,19.6725,19.8077,3148000.0
2011-09-28 14:30:00,26.38,26.52,26.28,26.37,1760600.0,19.8077,19.9128,19.7326,19.8001,1760600.0
2011-09-28 15:00:00,26.36,26.57,26.3,26.37,2888300.0,19.7926,19.9503,19.7476,19.8001,2888300.0
2011-09-28 15:30:00,26.37,26.39,25.9,25.91,7859100.0,19.8001,19.8152,19.4472,19.4548,7859100.0
2011-09-29 09:30:00,26.83,27.24,26.65,27.12,5764000.0,20.1455,20.4534,20.0104,20.3633,5764000.0
2011-09-29 10:00:00,27.12,27.17,26.92,26.98,3599100.0,20.3633,20.4008,20.2131,20.2582,3599100.0
2011-09-29 10:30:00,26.98,26.98,26.51,26.7,3335600.0,20.2582,20.2582,19.9053,20.0479,3335600.0
2011-09-29 11:00:00,26.71,26.88,26.5,26.76,2787000.0,20.0554,20.1831,19.8978,20.093,2787000.0
2011-09-29 11:30:00,26.77,26.94,26.74,26.77,2782100.0,20.1005,20.2281,20.078,20.1005,2782100.0
2011-09-29 12:00:00,26.78,26.97,26.7,26.72,1842500.0,20.108,20.2507,20.0479,20.063,1842500.0
2011-09-29 12:30:00,26.73,26.74,26.41,26.53,2242600.0,20.0705,20.078,19.8302,19.9203,2242600.0
2011-09-29 13:00:00,26.54,26.61,26.44,26.45,1342900.0,19.9278,19.9804,19.8527,19.8602,1342900.0
2011-09-29 13:30:00,26.45,26.5,26.22,26.38,2618700.0,19.8602,19.8978,19.6875,19.8077,2618700.0
2011-09-29 14:00:00,26.37,26.42,26.05,26.34,2700100.0,19.8001,19.8377,19.5599,19.7776,2700100.0
2011-09-29 14:30:00,26.34,26.46,26.11,26.23,2398700.0,19.7776,19.8677,19.6049,19.695,2398700.0
2011-09-29 15:00:00,26.23,26.38,25.92,26.3,3019400.0,19.695,19.8077,19.4623,19.7476,3019400.0
2011-09-29 15:30:00,26.3,26.92,26.25,26.89,6265000.0,19.7476,20.2131,19.71,20.1906,6265000.0
2011-09-30 09:30:00,26.3,26.48,25.95,26.28,5389500.0,19.7476,19.8827,19.4848,19.7326,5389500.0
2011-09-30 10:00:00,26.26,26.5,26.25,26.28,2726200.0,19.7176,19.8978,19.71,19.7326,2726200.0
2011-09-30 10:30:00,26.28,26.36,26.15,26.25,2473700.0,19.7326,19.7926,19.635,19.71,2473700.0
2011-09-30 11:00:00,26.25,26.4,26.19,26.27,1488000.0,19.71,19.8227,19.665,19.7251,1488000.0
2011-09-30 11:30:00,26.28,26.42,26.25,26.37,2046500.0,19.7326,19.8377,19.71,19.8001,2046500.0
2011-09-30 12:00:00,26.37,26.42,26.33,26.36,1955300.0,19.8001,19.8377,19.7701,19.7926,1955300.0
2011-09-30 12:30:00,26.36,26.38,26.25,26.31,1567400.0,19.7926,19.8077,19.71,19.7551,1567400.0
2011-09-30 13:00:00,26.3,26.37,26.23,26.32,1534800.0,19.7476,19.8001,19.695,19.7626,1534800.0
2011-09-30 13:30:00,26.31,26.41,26.27,26.28,1210600.0,19.7551,19.8302,19.7251,19.7326,1210600.0
2011-09-30 14:00:00,26.27,26.32,26.12,26.22,1996400.0,19.7251,19.7626,19.6124,19.6875,1996400.0
2011-09-30 14:30:00,26.22,26.25,26.04,26.21,2101500.0,19.6875,19.71,19.5524,19.68,2101500.0
2011-09-30 15:00:00,26.21,26.25,26.02,26.06,2492600.0,19.68,19.71,19.5373,19.5674,2492600.0
2011-09-30 15:30:00,26.06,26.19,25.61,25.61,9988100.0,19.5674,19.665,19.2295,19.2295,9988100.0
2011-10-03 09:30:00,25.16,25.49,24.9,25.25,6367900.0,18.8916,19.1394,18.6964,18.9592,6367900.0
2011-10-03 10:00:00,25.25,25.68,25.18,25.3,6275900.0,18.9592,19.2821,18.9066,18.9967,6275900.0
2011-10-03 10:30:00,25.31,25.35,24.77,24.9,3659100.0,19.0042,19.0343,18.5988,18.6964,3659100.0
2011-10-03 11:00:00,24.91,25.0,24.75,24.86,2875600.0,18.7039,18.7715,18.5838,18.6664,2875600.0
2011-10-03 11:30:00,24.86,24.98,24.74,24.97,1982000.0,18.6664,18.7565,18.5762,18.7489,1982000.0
2011-10-03 12:00:00,24.97,25.01,24.52,24.52,2037700.0,18.7489,18.779,18.4111,18.4111,2037700.0
2011-10-03 12:30:00,24.53,24.54,24.22,24.23,3133600.0,18.4186,18.4261,18.1858,18.1933,3133600.0
2011-10-03 13:00:00,24.24,24.25,23.91,24.0,3841400.0,18.2008,18.2083,17.953,18.0206,3841400.0
2011-10-03 13:30:00,24.0,24.03,23.52,23.75,4581000.0,18.0206,18.0431,17.6602,17.8329,4581000.0
2011-10-03 14:00:00,23.75,23.83,23.42,23.44,5922000.0,17.8329,17.893,17.5851,17.6001,5922000.0
2011-10-03 14:30:00,23.44,23.44,23.1,23.27,6091300.0,17.6001,17.6001,17.3448,17.4725,6091300.0
2011-10-03 15:00:00,23.27,23.55,23.06,23.09,7464200.0,17.4725,17.6827,17.3148,17.3373,7464200.0
2011-10-03 15:30:00,23.09,23.5,23.05,23.1,10134900.0,17.3373,17.6452,17.3073,17.3448,10134900.0
2011-10-04 09:30:00,22.56,22.87,21.4,21.79,14206100.0,16.9394,17.1721,16.0684,16.3612,14206100.0
2011-10-04 10:00:00,21.76,22.14,21.5,22.1,7390400.0,16.3387,16.624,16.1435,16.594,7390400.0
2011-10-04 10:30:00,22.1,22.6,21.88,22.45,7834600.0,16.594,16.9694,16.4288,16.8568,7834600.0
2011-10-04 11:00:00,22.45,22.48,22.15,22.24,5021300.0,16.8568,16.8793,16.6315,16.6991,5021300.0
2011-10-04 11:30:00,22.25,22.5,21.96,22.5,3558300.0,16.7066,16.8943,16.4889,16.8943,3558300.0
2011-10-04 12:00:00,22.5,22.92,22.49,22.74,5171300.0,16.8943,17.2097,16.8868,17.0745,5171300.0
2011-10-04 12:30:00,22.74,23.0,22.6,22.93,3328000.0,17.0745,17.2698,16.9694,17.2172,3328000.0
2011-10-04 13:00:00,22.92,22.95,22.48,22.51,3305000.0,17.2097,17.2322,16.8793,16.9018,3305000.0
2011-10-04 13:30:00,22.51,22.85,22.37,22.55,2452700.0,16.9018,17.1571,16.7967,16.9319,2452700.0
2011-10-04 14:00:00,22.55,22.67,22.36,22.52,2904900.0,16.9319,17.022,16.7892,16.9093,2904900.0
2011-10-04 14:30:00,22.52,22.68,22.45,22.48,2776900.0,16.9093,17.0295,16.8568,16.8793,2776900.0
2011-10-04 15:00:00,22.48,22.85,22.25,22.79,3859700.0,16.8793,17.1571,16.7066,17.1121,3859700.0
2011-10-04 15:30:00,22.79,24.53,22.79,24.39,14855500.0,17.1121,18.4186,17.1121,18.3134,14855500.0
2011-10-05 09:30:00,24.14,24.21,23.29,24.17,7780100.0,18.1257,18.1783,17.4875,18.1483,7780100.0
2011-10-05 10:00:00,24.12,24.37,23.77,23.78,5023400.0,18.1107,18.2984,17.8479,17.8554,5023400.0
2011-10-05 10:30:00,23.78,24.2,23.77,24.15,3325900.0,17.8554,18.1708,17.8479,18.1332,3325900.0
2011-10-05 11:00:00,24.14,24.19,23.97,23.98,2397100.0,18.1257,18.1633,17.9981,18.0056,2397100.0
2011-10-05 11:30:00,23.99,24.1,23.75,23.84,2368200.0,18.0131,18.0957,17.8329,17.9005,2368200.0
2011-10-05 12:00:00,23.84,23.86,23.54,23.6,2805200.0,17.9005,17.9155,17.6752,17.7203,2805200.0
2011-10-05 12:30:00,23.6,23.7,23.42,23.64,2220500.0,17.7203,17.7954,17.5851,17.7503,2220500.0
2011-10-05 13:00:00,23.64,24.07,23.63,24.01,2519600.0,17.7503,18.0732,17.7428,18.0281,2519600.0
2011-10-05 13:30:00,24.01,24.17,23.81,24.11,2247000.0,18.0281,18.1483,17.878,18.1032,2247000.0
2011-10-05 14:00:00,24.11,24.22,23.95,24.14,2694800.0,18.1032,18.1858,17.9831,18.1257,2694800.0
2011-10-05 14:30:00,24.14,24.15,23.81,24.02,2500800.0,18.1257,18.1332,17.878,18.0356,2500800.0
2011-10-05 15:00:00,24.02,24.61,23.9,24.6,5061500.0,18.0356,18.4786,17.9455,18.4711,5061500.0
2011-10-05 15:30:00,24.61,25.09,24.51,24.71,10843000.0,18.4786,18.8391,18.4036,18.5537,10843000.0
2011-10-06 09:30:00,24.72,24.8,24.28,24.43,6090700.0,18.5612,18.6213,18.2309,18.3435,6090700.0
2011-10-06 10:00:00,24.43,25.12,24.34,24.87,5149000.0,18.3435,18.8616,18.2759,18.6739,5149000.0
2011-10-06 10:30:00,24.87,25.42,24.86,25.35,5214100.0,18.6739,19.0868,18.6664,19.0343,5214100.0
2011-10-06 11:00:00,25.35,25.97,25.34,25.83,7054300.0,19.0343,19.4998,19.0268,19.3947,7054300.0
2011-10-06 11:30:00,25.83,26.22,25.83,25.91,6917600.0,19.3947,19.6875,19.3947,19.4548,6917600.0
2011-10-06 12:00:00,25.91,26.02,25.62,25.84,3392900.0,19.4548,19.5373,19.237,19.4022,3392900.0
2011-10-06 12:30:00,25.84,25.88,25.52,25.62,2685000.0,19.4022,19.4322,19.1619,19.237,2685000.0
2011-10-06 13:00:00,25.62,25.85,25.51,25.82,2438200.0,19.237,19.4097,19.1544,19.3872,2438200.0
2011-10-06 13:30:00,25.83,25.94,25.64,25.71,2910400.0,19.3947,19.4773,19.252,19.3046,2910400.0
2011-10-06 14:00:00,25.71,26.08,25.67,25.94,3365600.0,19.3046,19.5824,19.2745,19.4773,3365600.0
2011-10-06 14:30:00,25.94,25.98,25.72,25.85,2605200.0,19.4773,19.5073,19.3121,19.4097,2605200.0
2011-10-06 15:00:00,25.85,25.95,25.55,25.61,4367900.0,19.4097,19.4848,19.1844,19.2295,4367900.0
2011-10-06 15:30:00,25.61,26.2,25.6,26.04,12210000.0,19.2295,19.6725,19.222,19.5524,12210000.0
2011-10-07 09:30:00,26.34,26.42,25.85,26.23,7835500.0,19.7776,19.8377,19.4097,19.695,7835500.0
2011-10-07 10:00:00,26.22,26.29,26.05,26.11,3317800.0,19.6875,19.7401,19.5599,19.6049,3317800.0
2011-10-07 10:30:00,26.1,26.16,25.5,25.51,4206500.0,19.5974,19.6425,19.1469,19.1544,4206500.0
2011-10-07 11:00:00,25.5,25.51,25.2,25.36,5586900.0,19.1469,19.1544,18.9216,19.0418,5586900.0
2011-10-07 11:30:00,25.36,25.46,25.12,25.23,3124400.0,19.0418,19.1169,18.8616,18.9442,3124400.0
2011-10-07 12:00:00,25.23,25.23,24.8,24.9,5172900.0,18.9442,18.9442,18.6213,18.6964,5172900.0
2011-10-07 12:30:00,24.89,25.02,24.66,24.71,4053800.0,18.6889,18.7865,18.5162,18.5537,4053800.0
2011-10-07 13:00:00,24.71,25.04,24.58,24.89,4352800.0,18.5537,18.8015,18.4561,18.6889,4352800.0
2011-10-07 13:30:00,24.89,25.0,24.58,24.87,2340800.0,18.6889,18.7715,18.4561,18.6739,2340800.0
2011-10-07 14:00:00,24.88,25.05,24.77,24.83,2145200.0,18.6814,18.809,18.5988,18.6438,2145200.0
2011-10-07 14:30:00,24.82,24.97,24.73,24.85,1812500.0,18.6363,18.7489,18.5687,18.6588,1812500.0
2011-10-07 15:00:00,24.85,25.15,24.78,25.15,4326800.0,18.6588,18.8841,18.6063,18.8841,4326800.0
2011-10-07 15:30:00,25.14,25.28,24.55,24.64,10564900.0,18.8766,18.9817,18.4336,18.5012,10564900.0
2011-10-10 09:30:00,25.44,25.83,25.41,25.8,4681800.0,19.1019,19.3947,19.0793,19.3722,4681800.0
2011-10-10 10:00:00,25.8,25.95,25.74,25.82,3708800.0,19.3722,19.4848,19.3271,19.3872,3708800.0
2011-10-10 10:30:00,25.82,26.18,25.81,26.15,4109200.0,19.3872,19.6575,19.3797,19.635,4109200.0
2011-10-10 11:00:00,26.15,26.23,26.0,26.19,3600600.0,19.635,19.695,19.5223,19.665,3600600.0
2011-10-10 11:30:00,26.19,26.36,26.14,26.32,2399500.0,19.665,19.7926,19.6275,19.7626,2399500.0
2011-10-10 12:00:00,26.31,26.48,26.23,26.23,2742400.0,19.7551,19.8827,19.695,19.695,2742400.0
2011-10-10 12:30:00,26.23,26.26,25.9,26.06,3062800.0,19.695,19.7176,19.4472,19.5674,3062800.0
2011-10-10 13:00:00,26.07,26.32,26.02,26.17,1978000.0,19.5749,19.7626,19.5373,19.65,1978000.0
2011-10-10 13:30:00,26.16,26.24,26.06,26.1,1285200.0,19.6425,19.7025,19.5674,19.5974,1285200.0
2011-10-10 14:00:00,26.11,26.18,25.96,26.13,1378000.0,19.6049,19.6575,19.4923,19.6199,1378000.0
2011-10-10 14:30:00,26.14,26.22,26.1,26.13,1685500.0,19.6275,19.6875,19.5974,19.6199,1685500.0
2011-10-10 15:00:00,26.13,26.16,25.93,26.06,2831200.0,19.6199,19.6425,19.4698,19.5674,2831200.0
2011-10-10 15:30:00,26.07,26.5,25.98,26.5,8250800.0,19.5749,19.8978,19.5073,19.8978,8250800.0
2011-10-11 09:30:00,26.02,26.4,25.91,26.34,5633300.0,19.5373,19.8227,19.4548,19.7776,5633300.0
2011-10-11 10:00:00,26.35,26.74,26.15,26.73,4139800.0,19.7851,20.078,19.635,20.0705,4139800.0
2011-10-11 10:30:00,26.74,27.48,26.71,27.18,10367400.0,20.078,20.6336,20.0554,20.4083,10367400.0
2011-10-11 11:00:00,27.17,27.33,26.94,27.09,3729300.0,20.4008,20.521,20.2281,20.3408,3729300.0
2011-10-11 11:30:00,27.1,27.6,27.09,27.53,5462500.0,20.3483,20.7237,20.3408,20.6711,5462500.0
2011-10-11 12:00:00,27.53,27.79,27.38,27.48,4849700.0,20.6711,20.8664,20.5585,20.6336,4849700.0
2011-10-11 12:30:00,27.48,27.54,27.02,27.3,4665500.0,20.6336,20.6787,20.2882,20.4984,4665500.0
2011-10-11 13:00:00,27.3,27.48,27.14,27.46,2587200.0,20.4984,20.6336,20.3783,20.6186,2587200.0
2011-10-11 13:30:00,27.46,27.55,27.22,27.54,2174600.0,20.6186,20.6862,20.4384,20.6787,2174600.0
2011-10-11 14:00:00,27.55,27.58,27.22,27.27,3194000.0,20.6862,20.7087,20.4384,20.4759,3194000.0
2011-10-11 14:30:00,27.27,27.46,27.27,27.42,3040700.0,20.4759,20.6186,20.4759,20.5886,3040700.0
2011-10-11 15:00:00,27.42,28.12,27.41,27.71,9204000.0,20.5886,21.1142,20.581,20.8063,9204000.0
2011-10-11 15:30:00,27.71,28.27,27.7,27.83,14779800.0,20.8063,21.2268,20.7988,20.8964,14779800.0
2011-10-12 09:30:00,28.39,28.93,28.18,28.69,15758600.0,21.3169,21.7223,21.1592,21.5421,15758600.0
2011-10-12 10:00:00,28.69,29.25,28.55,29.21,10733700.0,21.5421,21.9626,21.437,21.9326,10733700.0
2011-10-12 10:30:00,29.22,29.49,29.07,29.13,7817600.0,21.9401,22.1428,21.8275,21.8725,7817600.0
2011-10-12 11:00:00,29.13,29.45,29.1,29.3,5033700.0,21.8725,22.1128,21.85,22.0002,5033700.0
2011-10-12 11:30:00,29.29,29.35,29.05,29.07,3314500.0,21.9927,22.0377,21.8125,21.8275,3314500.0
2011-10-12 12:00:00,29.07,29.35,28.95,29.29,3586800.0,21.8275,22.0377,21.7374,21.9927,3586800.0
2011-10-12 12:30:00,29.29,29.44,29.24,29.43,3008900.0,21.9927,22.1053,21.9551,22.0978,3008900.0
2011-10-12 13:00:00,29.43,29.5,29.23,29.35,2603400.0,22.0978,22.1503,21.9476,22.0377,2603400.0
2011-10-12 13:30:00,29.35,29.48,29.3,29.37,2207800.0,22.0377,22.1353,22.0002,22.0527,2207800.0
2011-10-12 14:00:00,29.38,29.88,29.33,29.86,7865300.0,22.0602,22.4357,22.0227,22.4206,7865300.0
2011-10-12 14:30:00,29.86,29.97,29.31,29.38,6316500.0,22.4206,22.5032,22.0077,22.0602,6316500.0
2011-10-12 15:00:00,29.37,29.63,29.27,29.51,4498300.0,22.0527,22.2479,21.9776,22.1578,4498300.0
2011-10-12 15:30:00,29.48,29.71,29.17,29.21,11318700.0,22.1353,22.308,21.9026,21.9326,11318700.0
2011-10-13 09:30:00,28.52,28.64,27.6,27.65,9617500.0,21.4145,21.5046,20.7237,20.7612,9617500.0
2011-10-13 10:00:00,27.64,27.7,27.32,27.56,6529800.0,20.7537,20.7988,20.5135,20.6937,6529800.0
2011-10-13 10:30:00,27.55,27.76,27.46,27.49,4320700.0,20.6862,20.8438,20.6186,20.6411,4320700.0
2011-10-13 11:00:00,27.5,27.53,27.33,27.45,3811000.0,20.6486,20.6711,20.521,20.6111,3811000.0
2011-10-13 11:30:00,27.45,27.62,27.41,27.43,2731300.0,20.6111,20.7387,20.581,20.5961,2731300.0
2011-10-13 12:00:00,27.43,27.49,27.25,27.28,2347400.0,20.5961,20.6411,20.4609,20.4834,2347400.0
2011-10-13 12:30:00,27.27,27.5,27.26,27.41,2057200.0,20.4759,20.6486,20.4684,20.581,2057200.0
2011-10-13 13:00:00,27.42,27.7,27.33,27.63,3078100.0,20.5886,20.7988,20.521,20.7462,3078100.0
2011-10-13 13:30:00,27.63,27.97,27.62,27.66,3913700.0,20.7462,21.0015,20.7387,20.7688,3913700.0
2011-10-13 14:00:00,27.66,27.75,27.6,27.61,2200300.0,20.7688,20.8363,20.7237,20.7312,2200300.0
2011-10-13 14:30:00,27.61,27.9,27.57,27.81,2749700.0,20.7312,20.949,20.7012,20.8814,2749700.0
2011-10-13 15:00:00,27.82,28.2,27.7,27.77,5052100.0,20.8889,21.1742,20.7988,20.8514,5052100.0
2011-10-13 15:30:00,27.76,27.84,27.5,27.66,8967400.0,20.8438,20.9039,20.6486,20.7688,8967400.0
2011-10-14 09:30:00,28.25,28.41,27.95,28.02,6569200.0,21.2118,21.3319,20.9865,21.0391,6569200.0
2011-10-14 10:00:00,28.02,28.1,27.31,27.38,5616500.0,21.0391,21.0991,20.506,20.5585,5616500.0
2011-10-14 10:30:00,27.38,27.68,27.23,27.56,3557900.0,20.5585,20.7838,20.4459,20.6937,3557900.0
2011-10-14 11:00:00,27.56,27.75,27.36,27.51,2716100.0,20.6937,20.8363,20.5435,20.6561,2716100.0
2011-10-14 11:30:00,27.51,27.66,27.45,27.45,1713000.0,20.6561,20.7688,20.6111,20.6111,1713000.0
2011-10-14 12:00:00,27.46,27.6,27.39,27.54,1529800.0,20.6186,20.7237,20.566,20.6787,1529800.0
2011-10-14 12:30:00,27.54,27.65,27.49,27.51,1151100.0,20.6787,20.7612,20.6411,20.6561,1151100.0
2011-10-14 13:00:00,27.52,27.67,27.49,27.63,1878600.0,20.6636,20.7763,20.6411,20.7462,1878600.0
2011-10-14 13:30:00,27.63,27.75,27.6,27.74,1070600.0,20.7462,20.8363,20.7237,20.8288,1070600.0
2011-10-14 14:00:00,27.74,27.87,27.45,27.83,1847200.0,20.8288,20.9264,20.6111,20.8964,1847200.0
2011-10-14 14:30:00,27.83,27.98,27.73,27.98,2242400.0,20.8964,21.009,20.8213,21.009,2242400.0
2011-10-14 15:00:00,27.98,28.09,27.87,28.07,2534000.0,21.009,21.0916,20.9264,21.0766,2534000.0
2011-10-14 15:30:00,28.06,28.41,27.9,28.39,10610200.0,21.0691,21.3319,20.949,21.3169,10610200.0
2011-10-17 09:30:00,28.82,29.49,28.33,28.9,15785200.0,21.6398,22.1428,21.2718,21.6998,15785200.0
2011-10-17 10:00:00,28.9,29.16,28.43,28.55,10216200.0,21.6998,21.895,21.3469,21.437,10216200.0
2011-10-17 10:30:00,28.55,28.79,28.42,28.65,6347300.0,21.437,21.6172,21.3394,21.5121,6347300.0
2011-10-17 11:00:00,28.65,28.93,28.53,28.82,3933900.0,21.5121,21.7223,21.422,21.6398,3933900.0
2011-10-17 11:30:00,28.83,28.88,28.49,28.51,3501300.0,21.6473,21.6848,21.392,21.407,3501300.0
2011-10-17 12:00:00,28.5,28.5,28.05,28.18,6312500.0,21.3995,21.3995,21.0616,21.1592,6312500.0
2011-10-17 12:30:00,28.18,28.23,27.88,28.04,4340500.0,21.1592,21.1967,20.9339,21.0541,4340500.0
2011-10-17 13:00:00,28.03,28.15,27.9,28.06,2807800.0,21.0466,21.1367,20.949,21.0691,2807800.0
2011-10-17 13:30:00,28.06,28.27,27.96,28.19,2967000.0,21.0691,21.2268,20.994,21.1667,2967000.0
2011-10-17 14:00:00,28.18,28.24,28.06,28.11,1667000.0,21.1592,21.2043,21.0691,21.1066,1667000.0
2011-10-17 14:30:00,28.11,28.2,27.96,28.15,2037400.0,21.1066,21.1742,20.994,21.1367,2037400.0
2011-10-17 15:00:00,28.14,28.3,28.01,28.05,3303300.0,21.1292,21.2493,21.0316,21.0616,3303300.0
2011-10-17 15:30:00,28.04,28.3,27.89,27.93,10177200.0,21.0541,21.2493,20.9415,20.9715,10177200.0
2011-10-18 09:30:00,28.39,28.48,28.01,28.16,8398100.0,21.3169,21.3845,21.0316,21.1442,8398100.0
2011-10-18 10:00:00,28.16,28.5,28.03,28.47,6383800.0,21.1442,21.3995,21.0466,21.377,6383800.0
2011-10-18 10:30:00,28.48,29.32,28.48,29.11,8109400.0,21.3845,22.0152,21.3845,21.8575,8109400.0
2011-10-18 11:00:00,29.11,29.15,28.81,28.96,3464300.0,21.8575,21.8875,21.6322,21.7449,3464300.0
2011-10-18 11:30:00,28.96,29.49,28.96,29.46,4936600.0,21.7449,22.1428,21.7449,22.1203,4936600.0
2011-10-18 12:00:00,29.47,29.58,29.18,29.25,3761000.0,22.1278,22.2104,21.9101,21.9626,3761000.0
2011-10-18 12:30:00,29.25,29.45,29.2,29.36,1462800.0,21.9626,22.1128,21.9251,22.0452,1462800.0
2011-10-18 13:00:00,29.37,29.43,29.23,29.34,1263200.0,22.0527,22.0978,21.9476,22.0302,1263200.0
2011-10-18 13:30:00,29.34,29.55,29.31,29.52,1912500.0,22.0302,22.1879,22.0077,22.1654,1912500.0
2011-10-18 14:00:00,29.52,29.69,29.5,29.58,3011500.0,22.1654,22.293,22.1503,22.2104,3011500.0
2011-10-18 14:30:00,29.57,29.69,29.4,29.61,2788500.0,22.2029,22.293,22.0753,22.2329,2788500.0
2011-10-18 15:00:00,29.62,30.53,29.62,29.88,12519000.0,22.2404,22.9237,22.2404,22.4357,12519000.0
2011-10-18 15:30:00,29.88,30.3,29.72,29.87,14450400.0,22.4357,22.751,22.3155,22.4282,14450400.0
2011-10-19 09:30:00,29.97,30.94,29.97,30.65,13345000.0,22.5032,23.2316,22.5032,23.0138,13345000.0
2011-10-19 10:00:00,30.65,31.28,30.2,31.26,9507600.0,23.0138,23.4869,22.6759,23.4718,9507600.0
2011-10-19 10:30:00,31.27,31.33,30.72,30.86,5576000.0,23.4794,23.5244,23.0664,23.1715,5576000.0
2011-10-19 11:00:00,30.85,30.92,30.5,30.73,5308000.0,23.164,23.2166,22.9012,23.0739,5308000.0
2011-10-19 11:30:00,30.73,30.9,30.45,30.46,2695000.0,23.0739,23.2015,22.8637,22.8712,2695000.0
2011-10-19 12:00:00,30.45,30.57,30.25,30.48,4649400.0,22.8637,22.9538,22.7135,22.8862,4649400.0
2011-10-19 12:30:00,30.47,30.67,30.33,30.57,2815600.0,22.8787,23.0288,22.7736,22.9538,2815600.0
2011-10-19 13:00:00,30.57,30.7,30.38,30.38,1747300.0,22.9538,23.0514,22.8111,22.8111,1747300.0
2011-10-19 13:30:00,30.38,30.42,29.93,30.05,3204700.0,22.8111,22.8411,22.4732,22.5633,3204700.0
2011-10-19 14:00:00,30.05,30.15,29.67,29.68,3989300.0,22.5633,22.6384,22.278,22.2855,3989300.0
2011-10-19 14:30:00,29.68,29.82,29.56,29.61,3669200.0,22.2855,22.3906,22.1954,22.2329,3669200.0
2011-10-19 15:00:00,29.6,29.61,29.25,29.41,5805500.0,22.2254,22.2329,21.9626,22.0828,5805500.0
2011-10-19 15:30:00,29.4,29.56,29.2,29.34,9235000.0,22.0753,22.1954,21.9251,22.0302,9235000.0
2011-10-20 09:30:00,29.36,29.78,29.0,29.04,6622200.0,22.0452,22.3606,21.7749,21.8049,6622200.0
2011-10-20 10:00:00,29.04,29.42,28.93,29.21,5789700.0,21.8049,22.0903,21.7223,21.9326,5789700.0
2011-10-20 10:30:00,29.21,29.26,28.8,28.81,3617800.0,21.9326,21.9701,21.6247,21.6322,3617800.0
2011-10-20 11:00:00,28.81,29.06,28.7,29.0,3077100.0,21.6322,21.82,21.5497,21.7749,3077100.0
2011-10-20 11:30:00,29.01,29.06,28.77,28.88,1900100.0,21.7824,21.82,21.6022,21.6848,1900100.0
2011-10-20 12:00:00,28.89,29.01,28.79,29.01,1494600.0,21.6923,21.7824,21.6172,21.7824,1494600.0
2011-10-20 12:30:00,29.0,29.4,28.98,29.34,1934100.0,21.7749,22.0753,21.7599,22.0302,1934100.0
2011-10-20 13:00:00,29.34,30.0,29.24,29.78,4783600.0,22.0302,22.5258,21.9551,22.3606,4783600.0
2011-10-20 13:30:00,29.79,29.92,29.52,29.59,3384700.0,22.3681,22.4657,22.1654,22.2179,3384700.0
2011-10-20 14:00:00,29.6,29.76,29.46,29.69,1952000.0,22.2254,22.3456,22.1203,22.293,1952000.0
2011-10-20 14:30:00,29.68,30.2,29.63,30.1,3299500.0,22.2855,22.6759,22.2479,22.6009,3299500.0
2011-10-20 15:00:00,30.1,30.19,29.75,29.86,3724000.0,22.6009,22.6684,22.3381,22.4206,3724000.0
2011-10-20 15:30:00,29.86,30.17,29.78,30.08,7740800.0,22.4206,22.6534,22.3606,22.5858,7740800.0
2011-10-21 09:30:00,30.42,30.7,30.25,30.61,9847700.0,22.8411,23.0514,22.7135,22.9838,9847700.0
2011-10-21 10:00:00,30.61,30.69,30.38,30.66,4974300.0,22.9838,23.0439,22.8111,23.0213,4974300.0
2011-10-21 10:30:00,30.64,30.69,29.93,30.02,7825000.0,23.0063,23.0439,22.4732,22.5408,7825000.0
2011-10-21 11:00:00,30.0,30.24,29.69,30.16,6565100.0,22.5258,22.706,22.293,22.6459,6565100.0
2011-10-21 11:30:00,30.17,30.38,30.02,30.06,3944100.0,22.6534,22.8111,22.5408,22.5708,3944100.0
2011-10-21 12:00:00,30.07,30.17,29.96,30.09,2976600.0,22.5783,22.6534,22.4957,22.5933,2976600.0
2011-10-21 12:30:00,30.1,30.21,30.02,30.02,2706000.0,22.6009,22.6834,22.5408,22.5408,2706000.0
2011-10-21 13:00:00,30.03,30.04,29.8,29.87,2371600.0,22.5483,22.5558,22.3756,22.4282,2371600.0
2011-10-21 13:30:00,29.86,29.92,29.71,29.77,2430500.0,22.4206,22.4657,22.308,22.3531,2430500.0
2011-10-21 14:00:00,29.77,30.17,29.74,30.09,2894900.0,22.3531,22.6534,22.3305,22.5933,2894900.0
2011-10-21 14:30:00,30.08,30.14,29.97,30.12,2058700.0,22.5858,22.6309,22.5032,22.6159,2058700.0
2011-10-21 15:00:00,30.11,30.17,29.98,30.06,2875800.0,22.6084,22.6534,22.5108,22.5708,2875800.0
2011-10-21 15:30:00,30.06,30.33,30.02,30.31,8029000.0,22.5708,22.7736,22.5408,22.7585,8029000.0
2011-10-24 09:30:00,30.48,31.05,30.48,30.92,5658300.0,22.8862,23.3142,22.8862,23.2166,5658300.0
2011-10-24 10:00:00,30.92,31.27,30.76,31.25,5041400.0,23.2166,23.4794,23.0964,23.4643,5041400.0
2011-10-24 10:30:00,31.25,31.38,31.21,31.31,5045200.0,23.4643,23.562,23.4343,23.5094,5045200.0
2011-10-24 11:00:00,31.3,31.65,31.3,31.63,4537000.0,23.5019,23.7647,23.5019,23.7497,4537000.0
2011-10-24 11:30:00,31.63,31.85,31.57,31.64,5544900.0,23.7497,23.9149,23.7046,23.7572,5544900.0
2011-10-24 12:00:00,31.64,31.65,31.37,31.5,2807000.0,23.7572,23.7647,23.5544,23.6521,2807000.0
2011-10-24 12:30:00,31.5,31.52,31.31,31.46,3747300.0,23.6521,23.6671,23.5094,23.622,3747300.0
2011-10-24 13:00:00,31.46,31.75,31.38,31.7,2558300.0,23.622,23.8398,23.562,23.8022,2558300.0
2011-10-24 13:30:00,31.7,31.8,31.59,31.78,2266700.0,23.8022,23.8773,23.7196,23.8623,2266700.0
2011-10-24 14:00:00,31.78,31.79,31.36,31.37,2681400.0,23.8623,23.8698,23.5469,23.5544,2681400.0
2011-10-24 14:30:00,31.38,31.56,31.32,31.56,2467200.0,23.562,23.6971,23.5169,23.6971,2467200.0
2011-10-24 15:00:00,31.56,31.66,31.3,31.38,3884600.0,23.6971,23.7722,23.5019,23.562,3884600.0
2011-10-24 15:30:00,31.37,31.63,31.33,31.57,7727800.0,23.5544,23.7497,23.5244,23.7046,7727800.0
2011-10-25 09:30:00,31.4,31.5,30.81,31.32,9999500.0,23.577,23.6521,23.134,23.5169,9999500.0
2011-10-25 10:00:00,31.32,31.4,30.98,31.27,6265400.0,23.5169,23.577,23.2616,23.4794,6265400.0
2011-10-25 10:30:00,31.28,31.35,31.06,31.12,3699800.0,23.4869,23.5394,23.3217,23.3667,3699800.0
2011-10-25 11:00:00,31.12,31.15,30.66,30.73,4215600.0,23.3667,23.3893,23.0213,23.0739,4215600.0
2011-10-25 11:30:00,30.72,30.9,30.45,30.89,4064500.0,23.0664,23.2015,22.8637,23.194,4064500.0
2011-10-25 12:00:00,30.89,31.08,30.78,31.0,2550100.0,23.194,23.3367,23.1114,23.2766,2550100.0
2011-10-25 12:30:00,31.01,31.1,30.88,30.93,1980500.0,23.2841,23.3517,23.1865,23.2241,1980500.0
2011-10-25 13:00:00,30.94,31.26,30.94,31.15,2874100.0,23.2316,23.4718,23.2316,23.3893,2874100.0
2011-10-25 13:30:00,31.15,31.17,30.98,31.05,3776300.0,23.3893,23.4043,23.2616,23.3142,3776300.0
2011-10-25 14:00:00,31.04,31.07,30.91,30.97,2602800.0,23.3067,23.3292,23.209,23.2541,2602800.0
2011-10-25 14:30:00,30.96,31.04,30.84,30.95,2959800.0,23.2466,23.3067,23.1565,23.2391,2959800.0
2011-10-25 15:00:00,30.95,31.02,30.85,30.93,3531100.0,23.2391,23.2916,23.164,23.2241,3531100.0
2011-10-25 15:30:00,30.94,31.02,30.83,30.9,11724100.0,23.2316,23.2916,23.149,23.2015,11724100.0
2011-10-26 09:30:00,31.59,31.87,31.06,31.28,7350900.0,23.7196,23.9299,23.3217,23.4869,7350900.0
2011-10-26 10:00:00,31.28,31.38,30.8,31.11,4535700.0,23.4869,23.562,23.1265,23.3592,4535700.0
2011-10-26 10:30:00,31.11,31.12,30.63,30.83,4165300.0,23.3592,23.3667,22.9988,23.149,4165300.0
2011-10-26 11:00:00,30.83,30.9,30.53,30.8,4994600.0,23.149,23.2015,22.9237,23.1265,4994600.0
2011-10-26 11:30:00,30.78,30.9,30.4,30.41,4547900.0,23.1114,23.2015,22.8261,22.8336,4547900.0
2011-10-26 12:00:00,30.41,30.62,30.31,30.39,2963900.0,22.8336,22.9913,22.7585,22.8186,2963900.0
2011-10-26 12:30:00,30.38,30.62,30.3,30.32,2910000.0,22.8111,22.9913,22.751,22.766,2910000.0
2011-10-26 13:00:00,30.34,30.53,30.27,30.49,2510300.0,22.7811,22.9237,22.7285,22.8937,2510300.0
2011-10-26 13:30:00,30.5,30.95,30.5,30.84,4312600.0,22.9012,23.2391,22.9012,23.1565,4312600.0
2011-10-26 14:00:00,30.84,30.97,30.68,30.8,3279900.0,23.1565,23.2541,23.0364,23.1265,3279900.0
2011-10-26 14:30:00,30.8,31.11,30.77,30.95,4006700.0,23.1265,23.3592,23.1039,23.2391,4006700.0
2011-10-26 15:00:00,30.96,31.28,30.93,31.24,3742600.0,23.2466,23.4869,23.2241,23.4568,3742600.0
2011-10-26 15:30:00,31.24,31.5,31.07,31.18,10131000.0,23.4568,23.6521,23.3292,23.4118,10131000.0
2011-10-27 09:30:00,33.38,34.1,33.1,33.16,20887900.0,25.0637,25.6043,24.8534,24.8985,20887900.0
2011-10-27 10:00:00,33.14,33.33,32.71,32.87,10191100.0,24.8835,25.0261,24.5606,24.6807,10191100.0
2011-10-27 10:30:00,32.87,33.47,32.76,33.37,6422200.0,24.6807,25.1312,24.5981,25.0562,6422200.0
2011-10-27 11:00:00,33.37,33.46,33.19,33.33,4205400.0,25.0562,25.1237,24.921,25.0261,4205400.0
2011-10-27 11:30:00,33.33,33.59,33.27,33.55,5051300.0,25.0261,25.2214,24.9811,25.1913,5051300.0
2011-10-27 12:00:00,33.55,33.88,33.54,33.79,5759300.0,25.1913,25.4391,25.1838,25.3715,5759300.0
2011-10-27 12:30:00,33.8,33.92,33.69,33.71,3566000.0,25.379,25.4691,25.2964,25.3115,3566000.0
2011-10-27 13:00:00,33.71,33.9,33.71,33.79,2719800.0,25.3115,25.4541,25.3115,25.3715,2719800.0
2011-10-27 13:30:00,33.79,34.16,33.72,34.08,5865300.0,25.3715,25.6493,25.319,25.5893,5865300.0
2011-10-27 14:00:00,34.08,34.27,33.88,34.13,6137800.0,25.5893,25.7319,25.4391,25.6268,6137800.0
2011-10-27 14:30:00,34.14,34.27,34.06,34.14,3881700.0,25.6343,25.7319,25.5743,25.6343,3881700.0
2011-10-27 15:00:00,34.14,34.4,34.12,34.3,6000700.0,25.6343,25.8295,25.6193,25.7545,6000700.0
2011-10-27 15:30:00,34.3,34.39,33.87,34.12,13006000.0,25.7545,25.822,25.4316,25.6193,13006000.0
2011-10-28 09:30:00,33.55,33.83,33.22,33.6,7252200.0,25.1913,25.4016,24.9435,25.2289,7252200.0
2011-10-28 10:00:00,33.61,33.95,33.4,33.92,4809100.0,25.2364,25.4917,25.0787,25.4691,4809100.0
2011-10-28 10:30:00,33.92,34.39,33.7,34.15,5301800.0,25.4691,25.822,25.3039,25.6418,5301800.0
2011-10-28 11:00:00,34.14,34.3,33.9,33.97,3507900.0,25.6343,25.7545,25.4541,25.5067,3507900.0
2011-10-28 11:30:00,33.97,34.07,33.52,33.74,4362900.0,25.5067,25.5818,25.1688,25.334,4362900.0
2011-10-28 12:00:00,33.73,33.92,33.71,33.74,2122000.0,25.3265,25.4691,25.3115,25.334,2122000.0
2011-10-28 12:30:00,33.73,34.02,33.71,34.02,2021600.0,25.3265,25.5442,25.3115,25.5442,2021600.0
2011-10-28 13:00:00,34.02,34.19,33.88,34.17,2051300.0,25.5442,25.6719,25.4391,25.6568,2051300.0
2011-10-28 13:30:00,34.17,34.19,33.99,34.07,2101300.0,25.6568,25.6719,25.5217,25.5818,2101300.0
2011-10-28 14:00:00,34.07,34.15,33.9,33.96,2532400.0,25.5818,25.6418,25.4541,25.4992,2532400.0
2011-10-28 14:30:00,33.96,34.06,33.85,34.0,1920000.0,25.4992,25.5743,25.4166,25.5292,1920000.0
2011-10-28 15:00:00,33.99,34.16,33.9,34.05,2230700.0,25.5217,25.6493,25.4541,25.5667,2230700.0
2011-10-28 15:30:00,34.05,34.25,33.98,34.18,5424400.0,25.5667,25.7169,25.5142,25.6644,5424400.0
2011-10-31 09:30:00,33.06,33.2,32.5,32.51,8882300.0,24.8234,24.9285,24.4029,24.4104,8882300.0
2011-10-31 10:00:00,32.51,32.58,32.04,32.05,7592800.0,24.4104,24.463,24.0575,24.065,7592800.0
2011-10-31 10:30:00,32.05,32.2,32.01,32.08,8004300.0,24.065,24.1777,24.035,24.0876,8004300.0
2011-10-31 11:00:00,32.08,32.43,32.08,32.3,4699700.0,24.0876,24.3504,24.0876,24.2527,4699700.0
2011-10-31 11:30:00,32.3,32.37,32.22,32.3,2301000.0,24.2527,24.3053,24.1927,24.2527,2301000.0
2011-10-31 12:00:00,32.3,32.48,32.22,32.23,2359500.0,24.2527,24.3879,24.1927,24.2002,2359500.0
2011-10-31 12:30:00,32.23,32.39,32.21,32.32,1627900.0,24.2002,24.3203,24.1852,24.2678,1627900.0
2011-10-31 13:00:00,32.32,32.62,32.3,32.4,2071600.0,24.2678,24.493,24.2527,24.3278,2071600.0
2011-10-31 13:30:00,32.4,32.6,32.35,32.56,1866200.0,24.3278,24.478,24.2903,24.448,1866200.0
2011-10-31 14:00:00,32.55,32.57,32.35,32.4,1985100.0,24.4405,24.4555,24.2903,24.3278,1985100.0
2011-10-31 14:30:00,32.41,32.42,32.2,32.24,2131800.0,24.3353,24.3428,24.1777,24.2077,2131800.0
2011-10-31 15:00:00,32.23,32.24,31.67,31.7,5942200.0,24.2002,24.2077,23.7797,23.8022,5942200.0
2011-10-31 15:30:00,31.69,31.93,31.57,31.61,11627000.0,23.7947,23.9749,23.7046,23.7347,11627000.0
2011-11-01 09:30:00,28.89,29.79,28.4,29.78,16072600.0,21.6923,22.3681,21.3244,22.3606,16072600.0
2011-11-01 10:00:00,29.78,30.27,29.48,30.12,9063300.0,22.3606,22.7285,22.1353,22.6159,9063300.0
2011-11-01 10:30:00,30.13,30.27,29.52,29.53,5411200.0,22.6234,22.7285,22.1654,22.1729,5411200.0
2011-11-01 11:00:00,29.53,29.8,29.4,29.61,3908000.0,22.1729,22.3756,22.0753,22.2329,3908000.0
2011-11-01 11:30:00,29.61,29.63,29.07,29.31,5623000.0,22.2329,22.2479,21.8275,22.0077,5623000.0
2011-11-01 12:00:00,29.31,29.43,29.12,29.26,3506800.0,22.0077,22.0978,21.865,21.9701,3506800.0
2011-11-01 12:30:00,29.26,29.39,29.02,29.05,3639500.0,21.9701,22.0677,21.7899,21.8125,3639500.0
2011-11-01 13:00:00,29.06,29.2,28.9,29.15,5448800.0,21.82,21.9251,21.6998,21.8875,5448800.0
2011-11-01 13:30:00,29.14,29.54,29.06,29.19,7469300.0,21.88,22.1804,21.82,21.9176,7469300.0
2011-11-01 14:00:00,29.2,29.94,29.09,29.78,5243000.0,21.9251,22.4807,21.8425,22.3606,5243000.0
2011-11-01 14:30:00,29.79,29.87,29.41,29.48,4211400.0,22.3681,22.4282,22.0828,22.1353,4211400.0
2011-11-01 15:00:00,29.48,29.52,29.15,29.31,4282300.0,22.1353,22.1654,21.8875,22.0077,4282300.0
2011-11-01 15:30:00,29.31,29.6,29.0,29.19,9761200.0,22.0077,22.2254,21.7749,21.9176,9761200.0
2011-11-02 09:30:00,30.25,30.38,29.78,29.9,6235000.0,22.7135,22.8111,22.3606,22.4507,6235000.0
2011-11-02 10:00:00,29.89,30.18,29.89,30.15,3421300.0,22.4432,22.6609,22.4432,22.6384,3421300.0
2011-11-02 10:30:00,30.15,30.31,30.06,30.18,3233000.0,22.6384,22.7585,22.5708,22.6609,3233000.0
2011-11-02 11:00:00,30.18,30.31,30.15,30.19,2505500.0,22.6609,22.7585,22.6384,22.6684,2505500.0
2011-11-02 11:30:00,30.19,30.21,30.06,30.13,1851400.0,22.6684,22.6834,22.5708,22.6234,1851400.0
2011-11-02 12:00:00,30.12,30.17,30.07,30.14,1261600.0,22.6159,22.6534,22.5783,22.6309,1261600.0
2011-11-02 12:30:00,30.14,30.24,29.86,29.88,3182300.0,22.6309,22.706,22.4206,22.4357,3182300.0
2011-11-02 13:00:00,29.88,29.89,29.45,29.69,4304600.0,22.4357,22.4432,22.1128,22.293,4304600.0
2011-11-02 13:30:00,29.69,29.83,29.55,29.55,2497200.0,22.293,22.3981,22.1879,22.1879,2497200.0
2011-11-02 14:00:00,29.55,29.63,29.43,29.48,3377900.0,22.1879,22.2479,22.0978,22.1353,3377900.0
2011-11-02 14:30:00,29.48,29.73,29.46,29.7,3063900.0,22.1353,22.323,22.1203,22.3005,3063900.0
2011-11-02 15:00:00,29.7,29.94,29.58,29.86,3659800.0,22.3005,22.4807,22.2104,22.4206,3659800.0
2011-11-02 15:30:00,29.87,29.93,29.55,29.81,7517300.0,22.4282,22.4732,22.1879,22.3831,7517300.0
2011-11-03 09:30:00,30.66,30.97,29.99,30.05,7809400.0,23.0288,23.2617,22.5256,22.5706,7809400.0
2011-11-03 10:00:00,30.06,30.08,29.29,29.73,7059100.0,22.5782,22.5932,21.9998,22.3303,7059100.0
2011-11-03 10:30:00,29.72,30.29,29.66,30.04,4036400.0,22.3228,22.7509,22.2777,22.5631,4036400.0
2011-11-03 11:00:00,30.04,30.2,29.79,30.14,3072100.0,22.5631,22.6833,22.3754,22.6382,3072100.0
2011-11-03 11:30:00,30.15,30.2,29.98,29.99,1779800.0,22.6458,22.6833,22.5181,22.5256,1779800.0
2011-11-03 12:00:00,30.0,30.18,29.96,30.18,1908200.0,22.5331,22.6683,22.503,22.6683,1908200.0
2011-11-03 12:30:00,30.18,30.35,30.04,30.33,2417200.0,22.6683,22.796,22.5631,22.7809,2417200.0
2011-11-03 13:00:00,30.33,30.45,30.28,30.33,2406800.0,22.7809,22.8711,22.7434,22.7809,2406800.0
2011-11-03 13:30:00,30.33,30.7,30.3,30.5,3551800.0,22.7809,23.0589,22.7584,22.9086,3551800.0
2011-11-03 14:00:00,30.5,30.71,30.46,30.59,3472800.0,22.9086,23.0664,22.8786,22.9762,3472800.0
2011-11-03 14:30:00,30.59,30.69,30.52,30.61,2342400.0,22.9762,23.0513,22.9237,22.9913,2342400.0
2011-11-03 15:00:00,30.61,30.99,30.61,30.99,3986200.0,22.9913,23.2767,22.9913,23.2767,3986200.0
2011-11-03 15:30:00,30.98,31.1,30.82,30.84,11692800.0,23.2692,23.3593,23.149,23.164,11692800.0
2011-11-04 09:30:00,30.55,30.6,30.15,30.2,5342300.0,22.9462,22.9837,22.6458,22.6833,5342300.0
2011-11-04 10:00:00,30.2,30.26,30.09,30.21,3987600.0,22.6833,22.7284,22.6007,22.6908,3987600.0
2011-11-04 10:30:00,30.22,30.22,30.03,30.18,2355400.0,22.6983,22.6983,22.5556,22.6683,2355400.0
2011-11-04 11:00:00,30.18,30.24,30.03,30.11,2910600.0,22.6683,22.7134,22.5556,22.6157,2910600.0
2011-11-04 11:30:00,30.11,30.16,30.01,30.12,1575300.0,22.6157,22.6533,22.5406,22.6232,1575300.0
2011-11-04 12:00:00,30.11,30.2,30.1,30.17,1494300.0,22.6157,22.6833,22.6082,22.6608,1494300.0
2011-11-04 12:30:00,30.18,30.2,30.02,30.08,1534600.0,22.6683,22.6833,22.5481,22.5932,1534600.0
2011-11-04 13:00:00,30.09,30.3,30.08,30.26,2179400.0,22.6007,22.7584,22.5932,22.7284,2179400.0
2011-11-04 13:30:00,30.26,30.45,30.17,30.32,2288000.0,22.7284,22.8711,22.6608,22.7734,2288000.0
2011-11-04 14:00:00,30.31,30.38,30.25,30.34,1602300.0,22.7659,22.8185,22.7209,22.7885,1602300.0
2011-11-04 14:30:00,30.34,30.4,30.15,30.2,2192000.0,22.7885,22.8335,22.6458,22.6833,2192000.0
2011-11-04 15:00:00,30.21,30.24,30.04,30.21,2306900.0,22.6908,22.7134,22.5631,22.6908,2306900.0
2011-11-04 15:30:00,30.21,30.43,30.17,30.34,5626100.0,22.6908,22.8561,22.6608,22.7885,5626100.0
2011-11-07 09:30:00,30.34,30.65,30.25,30.46,4782400.0,22.7885,23.0213,22.7209,22.8786,4782400.0
2011-11-07 10:00:00,30.47,30.49,30.13,30.18,3671300.0,22.8861,22.9011,22.6307,22.6683,3671300.0
2011-11-07 10:30:00,30.19,30.27,30.08,30.17,2288400.0,22.6758,22.7359,22.5932,22.6608,2288400.0
2011-11-07 11:00:00,30.16,30.29,30.08,30.14,2068100.0,22.6533,22.7509,22.5932,22.6382,2068100.0
2011-11-07 11:30:00,30.14,30.15,30.02,30.04,2029500.0,22.6382,22.6458,22.5481,22.5631,2029500.0
2011-11-07 12:00:00,30.03,30.17,29.8,29.86,2488700.0,22.5556,22.6608,22.3829,22.4279,2488700.0
2011-11-07 12:30:00,29.85,30.0,29.8,29.93,1502300.0,22.4204,22.5331,22.3829,22.4805,1502300.0
2011-11-07 13:00:00,29.94,30.04,29.86,30.03,1151100.0,22.488,22.5631,22.4279,22.5556,1151100.0
2011-11-07 13:30:00,30.02,30.23,29.95,30.21,1313000.0,22.5481,22.7058,22.4955,22.6908,1313000.0
2011-11-07 14:00:00,30.2,30.4,30.18,30.35,2398900.0,22.6833,22.8335,22.6683,22.796,2398900.0
2011-11-07 14:30:00,30.35,30.39,30.27,30.38,1675200.0,22.796,22.826,22.7359,22.8185,1675200.0
2011-11-07 15:00:00,30.39,30.5,30.34,30.4,2050800.0,22.826,22.9086,22.7885,22.8335,2050800.0
2011-11-07 15:30:00,30.4,30.62,30.34,30.56,5495800.0,22.8335,22.9988,22.7885,22.9537,5495800.0
2011-11-08 09:30:00,31.06,31.28,30.83,31.28,5489600.0,23.3293,23.4945,23.1565,23.4945,5489600.0
2011-11-08 10:00:00,31.27,31.3,30.9,31.0,4833100.0,23.487,23.5095,23.2091,23.2842,4833100.0
2011-11-08 10:30:00,30.99,31.11,30.92,31.0,2834100.0,23.2767,23.3668,23.2241,23.2842,2834100.0
2011-11-08 11:00:00,30.99,31.05,30.63,30.71,3157400.0,23.2767,23.3217,23.0063,23.0664,3157400.0
2011-11-08 11:30:00,30.71,30.79,30.67,30.72,1674800.0,23.0664,23.1265,23.0363,23.0739,1674800.0
2011-11-08 12:00:00,30.71,30.89,30.65,30.84,1181900.0,23.0664,23.2016,23.0213,23.164,1181900.0
2011-11-08 12:30:00,30.84,30.92,30.76,30.8,1188800.0,23.164,23.2241,23.1039,23.134,1188800.0
2011-11-08 13:00:00,30.8,30.9,30.73,30.88,917800.0,23.134,23.2091,23.0814,23.1941,917800.0
2011-11-08 13:30:00,30.88,31.13,30.85,31.1,3141300.0,23.1941,23.3818,23.1715,23.3593,3141300.0
2011-11-08 14:00:00,31.09,31.26,31.02,31.26,2844900.0,23.3518,23.4795,23.2992,23.4795,2844900.0
2011-11-08 14:30:00,31.25,31.4,31.23,31.39,2781500.0,23.472,23.5846,23.4569,23.5771,2781500.0
2011-11-08 15:00:00,31.39,31.5,31.29,31.45,3006700.0,23.5771,23.6597,23.502,23.6222,3006700.0
2011-11-08 15:30:00,31.44,31.55,31.38,31.39,7200900.0,23.6147,23.6973,23.5696,23.5771,7200900.0
2011-11-09 09:30:00,30.14,30.2,29.85,29.99,7446800.0,22.6382,22.6833,22.4204,22.5256,7446800.0
2011-11-09 10:00:00,29.99,30.09,29.76,29.8,5343300.0,22.5256,22.6007,22.3528,22.3829,5343300.0
2011-11-09 10:30:00,29.79,29.97,29.65,29.79,5728600.0,22.3754,22.5106,22.2702,22.3754,5728600.0
2011-11-09 11:00:00,29.77,29.91,29.75,29.8,3375900.0,22.3603,22.4655,22.3453,22.3829,3375900.0
2011-11-09 11:30:00,29.8,30.0,29.75,29.84,2089900.0,22.3829,22.5331,22.3453,22.4129,2089900.0
2011-11-09 12:00:00,29.85,29.88,29.76,29.77,1645000.0,22.4204,22.443,22.3528,22.3603,1645000.0
2011-11-09 12:30:00,29.78,29.88,29.75,29.86,1378000.0,22.3678,22.443,22.3453,22.4279,1378000.0
2011-11-09 13:00:00,29.87,29.88,29.66,29.7,1883900.0,22.4354,22.443,22.2777,22.3078,1883900.0
2011-11-09 13:30:00,29.7,29.72,29.3,29.43,3724300.0,22.3078,22.3228,22.0073,22.105,3724300.0
2011-11-09 14:00:00,29.43,29.44,29.0,29.14,5881000.0,22.105,22.1125,21.782,21.8871,5881000.0
2011-11-09 14:30:00,29.15,29.28,29.1,29.1,3868900.0,21.8946,21.9923,21.8571,21.8571,3868900.0
2011-11-09 15:00:00,29.11,29.21,29.03,29.06,3891400.0,21.8646,21.9397,21.8045,21.827,3891400.0
2011-11-09 15:30:00,29.07,29.08,28.7,28.87,10667000.0,21.8346,21.8421,21.5567,21.6843,10667000.0
2011-11-10 09:30:00,29.76,29.76,28.9,28.95,7979400.0,22.3528,22.3528,21.7069,21.7444,7979400.0
2011-11-10 10:00:00,28.95,29.24,28.56,28.57,6017800.0,21.7444,21.9622,21.4515,21.459,6017800.0
2011-11-10 10:30:00,28.57,28.7,28.36,28.49,5136700.0,21.459,21.5567,21.3013,21.3989,5136700.0
2011-11-10 11:00:00,28.48,28.62,28.32,28.42,3085600.0,21.3914,21.4966,21.2712,21.3463,3085600.0
2011-11-10 11:30:00,28.41,28.79,28.35,28.68,4724800.0,21.3388,21.6243,21.2938,21.5416,4724800.0
2011-11-10 12:00:00,28.67,28.7,28.4,28.48,2653400.0,21.5341,21.5567,21.3313,21.3914,2653400.0
2011-11-10 12:30:00,28.47,28.62,28.22,28.58,2494700.0,21.3839,21.4966,21.1961,21.4665,2494700.0
2011-11-10 13:00:00,28.59,28.85,28.46,28.62,3742900.0,21.474,21.6693,21.3764,21.4966,3742900.0
2011-11-10 13:30:00,28.62,28.85,28.54,28.82,2600500.0,21.4966,21.6693,21.4365,21.6468,2600500.0
2011-11-10 14:00:00,28.82,28.85,28.56,28.59,2268800.0,21.6468,21.6693,21.4515,21.474,2268800.0
2011-11-10 14:30:00,28.6,28.7,28.47,28.49,1763100.0,21.4815,21.5567,21.3839,21.3989,1763100.0
2011-11-10 15:00:00,28.5,28.7,28.45,28.67,2870200.0,21.4064,21.5567,21.3689,21.5341,2870200.0
2011-11-10 15:30:00,28.67,28.7,28.52,28.61,6160100.0,21.5341,21.5567,21.4215,21.4891,6160100.0
2011-11-11 09:30:00,29.18,29.35,29.11,29.26,4642500.0,21.9172,22.0449,21.8646,21.9773,4642500.0
2011-11-11 10:00:00,29.26,29.55,29.24,29.48,4514300.0,21.9773,22.1951,21.9622,22.1425,4514300.0
2011-11-11 10:30:00,29.48,29.61,29.46,29.53,4503800.0,22.1425,22.2402,22.1275,22.1801,4503800.0
2011-11-11 11:00:00,29.54,29.63,29.51,29.59,3082900.0,22.1876,22.2552,22.165,22.2251,3082900.0
2011-11-11 11:30:00,29.59,29.63,29.52,29.56,1632800.0,22.2251,22.2552,22.1726,22.2026,1632800.0
2011-11-11 12:00:00,29.56,29.59,29.42,29.46,2538600.0,22.2026,22.2251,22.0974,22.1275,2538600.0
2011-11-11 12:30:00,29.46,29.52,29.42,29.49,1251100.0,22.1275,22.1726,22.0974,22.15,1251100.0
2011-11-11 13:00:00,29.49,29.55,29.43,29.44,1265900.0,22.15,22.1951,22.105,22.1125,1265900.0
2011-11-11 13:30:00,29.44,29.48,29.36,29.41,1281100.0,22.1125,22.1425,22.0524,22.0899,1281100.0
2011-11-11 14:00:00,29.42,29.47,29.39,29.44,927500.0,22.0974,22.135,22.0749,22.1125,927500.0
2011-11-11 14:30:00,29.45,29.47,29.34,29.38,1719400.0,22.12,22.135,22.0374,22.0674,1719400.0
2011-11-11 15:00:00,29.38,29.38,29.28,29.34,2792300.0,22.0674,22.0674,21.9923,22.0374,2792300.0
2011-11-11 15:30:00,29.34,29.41,29.27,29.37,5993400.0,22.0374,22.0899,21.9848,22.0599,5993400.0
2011-11-14 09:30:00,29.11,29.14,28.42,28.59,6025500.0,21.8646,21.8871,21.3463,21.474,6025500.0
2011-11-14 10:00:00,28.6,28.65,28.29,28.45,4751800.0,21.4815,21.5191,21.2487,21.3689,4751800.0
2011-11-14 10:30:00,28.45,28.57,28.35,28.51,3034200.0,21.3689,21.459,21.2938,21.4139,3034200.0
2011-11-14 11:00:00,28.51,28.66,28.47,28.5,2330200.0,21.4139,21.5266,21.3839,21.4064,2330200.0
2011-11-14 11:30:00,28.49,28.51,28.29,28.33,2429800.0,21.3989,21.4139,21.2487,21.2787,2429800.0
2011-11-14 12:00:00,28.32,28.34,28.19,28.28,2824400.0,21.2712,21.2863,21.1736,21.2412,2824400.0
2011-11-14 12:30:00,28.27,28.36,28.25,28.34,1436300.0,21.2337,21.3013,21.2187,21.2863,1436300.0
2011-11-14 13:00:00,28.34,28.38,28.25,28.36,973900.0,21.2863,21.3163,21.2187,21.3013,973900.0
2011-11-14 13:30:00,28.36,28.37,28.22,28.27,1350700.0,21.3013,21.3088,21.1961,21.2337,1350700.0
2011-11-14 14:00:00,28.27,28.31,28.19,28.2,1571900.0,21.2337,21.2637,21.1736,21.1811,1571900.0
2011-11-14 14:30:00,28.2,28.23,28.06,28.07,2302600.0,21.1811,21.2036,21.0759,21.0835,2302600.0
2011-11-14 15:00:00,28.07,28.26,28.06,28.24,2666600.0,21.0835,21.2262,21.0759,21.2111,2666600.0
2011-11-14 15:30:00,28.24,28.48,28.24,28.39,5730100.0,21.2111,21.3914,21.2111,21.3238,5730100.0
2011-11-15 09:30:00,28.04,28.29,27.87,27.97,8126500.0,21.0609,21.2487,20.9332,21.0083,8126500.0
2011-11-15 10:00:00,27.97,28.04,27.66,27.79,6628000.0,21.0083,21.0609,20.7755,20.8731,6628000.0
2011-11-15 10:30:00,27.78,27.97,27.76,27.81,4327800.0,20.8656,21.0083,20.8506,20.8882,4327800.0
2011-11-15 11:00:00,27.8,27.82,27.5,27.52,4387700.0,20.8807,20.8957,20.6553,20.6704,4387700.0
2011-11-15 11:30:00,27.51,27.8,27.42,27.77,4016700.0,20.6628,20.8807,20.5952,20.8581,4016700.0
2011-11-15 12:00:00,27.77,27.85,27.64,27.83,3053400.0,20.8581,20.9182,20.7605,20.9032,3053400.0
2011-11-15 12:30:00,27.85,28.04,27.84,27.97,2976800.0,20.9182,21.0609,20.9107,21.0083,2976800.0
2011-11-15 13:00:00,27.97,28.13,27.9,27.99,2956700.0,21.0083,21.1285,20.9558,21.0234,2956700.0
2011-11-15 13:30:00,27.99,28.37,27.98,28.29,3896500.0,21.0234,21.3088,21.0159,21.2487,3896500.0
2011-11-15 14:00:00,28.29,28.45,28.24,28.34,3036000.0,21.2487,21.3689,21.2111,21.2863,3036000.0
2011-11-15 14:30:00,28.33,28.46,28.33,28.44,2701500.0,21.2787,21.3764,21.2787,21.3614,2701500.0
2011-11-15 15:00:00,28.44,28.55,28.24,28.35,3706800.0,21.3614,21.444,21.2111,21.2938,3706800.0
2011-11-15 15:30:00,28.35,28.36,28.01,28.02,6096200.0,21.2938,21.3013,21.0384,21.0459,6096200.0
2011-11-16 09:30:00,27.79,27.89,27.45,27.49,5214100.0,20.8731,20.9483,20.6178,20.6478,5214100.0
2011-11-16 10:00:00,27.5,27.53,27.34,27.36,4636700.0,20.6553,20.6779,20.5352,20.5502,4636700.0
2011-11-16 10:30:00,27.36,27.66,27.32,27.5,4592000.0,20.5502,20.7755,20.5201,20.6553,4592000.0
2011-11-16 11:00:00,27.51,27.66,27.48,27.49,2333900.0,20.6628,20.7755,20.6403,20.6478,2333900.0
2011-11-16 11:30:00,27.49,27.52,27.25,27.32,3066900.0,20.6478,20.6704,20.4676,20.5201,3066900.0
2011-11-16 12:00:00,27.32,27.38,27.3,27.34,1424400.0,20.5201,20.5652,20.5051,20.5352,1424400.0
2011-11-16 12:30:00,27.34,27.48,27.3,27.36,1707900.0,20.5352,20.6403,20.5051,20.5502,1707900.0
2011-11-16 13:00:00,27.36,27.59,27.35,27.58,1154400.0,20.5502,20.7229,20.5427,20.7154,1154400.0
2011-11-16 13:30:00,27.58,27.71,27.52,27.53,2090400.0,20.7154,20.8131,20.6704,20.6779,2090400.0
2011-11-16 14:00:00,27.54,27.69,27.5,27.64,1768500.0,20.6854,20.798,20.6553,20.7605,1768500.0
2011-11-16 14:30:00,27.65,27.7,27.43,27.5,1852600.0,20.768,20.8055,20.6028,20.6553,1852600.0
2011-11-16 15:00:00,27.51,27.54,27.17,27.17,3343500.0,20.6628,20.6854,20.4075,20.4075,3343500.0
2011-11-16 15:30:00,27.17,27.19,26.8,26.9,15147300.0,20.4075,20.4225,20.1296,20.2047,15147300.0
2011-11-17 09:30:00,27.02,27.02,26.37,26.54,8087100.0,20.2948,20.2948,19.8066,19.9343,8087100.0
2011-11-17 10:00:00,26.54,26.69,26.41,26.62,5402700.0,19.9343,20.0469,19.8366,19.9944,5402700.0
2011-11-17 10:30:00,26.63,26.85,26.48,26.69,3960500.0,20.0019,20.1671,19.8892,20.0469,3960500.0
2011-11-17 11:00:00,26.69,26.74,26.43,26.58,3097100.0,20.0469,20.0845,19.8516,19.9643,3097100.0
2011-11-17 11:30:00,26.58,26.68,26.51,26.58,2368000.0,19.9643,20.0394,19.9117,19.9643,2368000.0
2011-11-17 12:00:00,26.57,26.59,26.43,26.46,2209000.0,19.9568,19.9718,19.8516,19.8742,2209000.0
2011-11-17 12:30:00,26.46,26.46,26.12,26.28,4403800.0,19.8742,19.8742,19.6188,19.739,4403800.0
2011-11-17 13:00:00,26.29,26.29,26.05,26.17,3875500.0,19.7465,19.7465,19.5662,19.6564,3875500.0
2011-11-17 13:30:00,26.17,26.21,26.01,26.16,2712300.0,19.6564,19.6864,19.5362,19.6489,2712300.0
2011-11-17 14:00:00,26.16,26.16,25.96,26.05,3281800.0,19.6489,19.6489,19.4986,19.5662,3281800.0
2011-11-17 14:30:00,26.06,26.09,25.85,25.91,4417500.0,19.5737,19.5963,19.416,19.4611,4417500.0
2011-11-17 15:00:00,25.91,25.97,25.82,25.93,4060400.0,19.4611,19.5061,19.3935,19.4761,4060400.0
2011-11-17 15:30:00,25.92,26.01,25.8,26.0,7341000.0,19.4686,19.5362,19.3785,19.5287,7341000.0
2011-11-18 09:30:00,26.09,26.19,25.83,26.12,9021100.0,19.5963,19.6714,19.401,19.6188,9021100.0
2011-11-18 10:00:00,26.13,26.32,26.08,26.24,4406000.0,19.6263,19.769,19.5888,19.7089,4406000.0
2011-11-18 10:30:00,26.24,26.72,26.23,26.59,5376800.0,19.7089,20.0695,19.7014,19.9718,5376800.0
2011-11-18 11:00:00,26.59,26.59,26.4,26.47,2812600.0,19.9718,19.9718,19.8291,19.8817,2812600.0
2011-11-18 11:30:00,26.47,26.51,26.26,26.3,2285000.0,19.8817,19.9117,19.724,19.754,2285000.0
2011-11-18 12:00:00,26.3,26.31,26.04,26.11,2414500.0,19.754,19.7615,19.5587,19.6113,2414500.0
2011-11-18 12:30:00,26.11,26.25,26.11,26.16,1994600.0,19.6113,19.7164,19.6113,19.6489,1994600.0
2011-11-18 13:00:00,26.17,26.35,26.16,26.34,1502500.0,19.6564,19.7916,19.6489,19.784,1502500.0
2011-11-18 13:30:00,26.34,26.45,26.28,26.29,2021700.0,19.784,19.8667,19.739,19.7465,2021700.0
2011-11-18 14:00:00,26.29,26.44,26.2,26.25,2240300.0,19.7465,19.8592,19.6789,19.7164,2240300.0
2011-11-18 14:30:00,26.25,26.33,26.21,26.22,1947300.0,19.7164,19.7765,19.6864,19.6939,1947300.0
2011-11-18 15:00:00,26.22,26.26,26.12,26.16,2519200.0,19.6939,19.724,19.6188,19.6489,2519200.0
2011-11-18 15:30:00,26.16,26.31,26.12,26.29,4797500.0,19.6489,19.7615,19.6188,19.7465,4797500.0
2011-11-21 09:30:00,25.65,25.66,25.02,25.03,7666200.0,19.2658,19.2733,18.7926,18.8001,7666200.0
2011-11-21 10:00:00,25.03,25.18,24.87,25.0,7279100.0,18.8001,18.9128,18.6799,18.7776,7279100.0
2011-11-21 10:30:00,25.0,25.03,24.86,24.89,4396300.0,18.7776,18.8001,18.6724,18.6949,4396300.0
2011-11-21 11:00:00,24.88,25.02,24.8,24.97,4213100.0,18.6874,18.7926,18.6274,18.755,4213100.0
2011-11-21 11:30:00,24.96,25.02,24.83,24.98,3185100.0,18.7475,18.7926,18.6499,18.7625,3185100.0
2011-11-21 12:00:00,24.97,25.0,24.8,24.84,2891500.0,18.755,18.7776,18.6274,18.6574,2891500.0
2011-11-21 12:30:00,24.84,25.0,24.84,24.85,2438800.0,18.6574,18.7776,18.6574,18.6649,2438800.0
2011-11-21 13:00:00,24.85,25.04,24.84,24.92,1889500.0,18.6649,18.8076,18.6574,18.7175,1889500.0
2011-11-21 13:30:00,24.91,24.96,24.8,24.8,1645700.0,18.71,18.7475,18.6274,18.6274,1645700.0
2011-11-21 14:00:00,24.8,25.1,24.73,25.03,3867200.0,18.6274,18.8527,18.5748,18.8001,3867200.0
2011-11-21 14:30:00,25.02,25.24,25.01,25.02,2908200.0,18.7926,18.9578,18.7851,18.7926,2908200.0
2011-11-21 15:00:00,25.02,25.18,24.8,25.14,4474200.0,18.7926,18.9128,18.6274,18.8827,4474200.0
2011-11-21 15:30:00,25.13,25.22,25.01,25.03,8788500.0,18.8752,18.9428,18.7851,18.8001,8788500.0
2011-11-22 09:30:00,25.02,25.35,24.98,25.04,4831300.0,18.7926,19.0405,18.7625,18.8076,4831300.0
2011-11-22 10:00:00,25.04,25.1,24.86,25.04,3594400.0,18.8076,18.8527,18.6724,18.8076,3594400.0
2011-11-22 10:30:00,25.04,25.07,24.67,24.71,3100700.0,18.8076,18.8301,18.5297,18.5598,3100700.0
2011-11-22 11:00:00,24.71,24.75,24.5,24.53,4000600.0,18.5598,18.5898,18.402,18.4246,4000600.0
2011-11-22 11:30:00,24.53,24.55,24.43,24.53,3440800.0,18.4246,18.4396,18.3494,18.4246,3440800.0
2011-11-22 12:00:00,24.53,24.77,24.52,24.6,5209800.0,18.4246,18.6048,18.417,18.4771,5209800.0
2011-11-22 12:30:00,24.6,24.81,24.56,24.81,1746100.0,18.4771,18.6349,18.4471,18.6349,1746100.0
2011-11-22 13:00:00,24.81,24.98,24.69,24.87,3278800.0,18.6349,18.7625,18.5447,18.6799,3278800.0
2011-11-22 13:30:00,24.87,24.97,24.69,24.74,2197600.0,18.6799,18.755,18.5447,18.5823,2197600.0
2011-11-22 14:00:00,24.74,24.78,24.6,24.67,1865900.0,18.5823,18.6123,18.4771,18.5297,1865900.0
2011-11-22 14:30:00,24.67,24.7,24.54,24.59,1824900.0,18.5297,18.5522,18.4321,18.4696,1824900.0
2011-11-22 15:00:00,24.58,24.65,24.52,24.59,1861500.0,18.4621,18.5147,18.417,18.4696,1861500.0
2011-11-22 15:30:00,24.59,24.65,24.46,24.47,5911100.0,18.4696,18.5147,18.372,18.3795,5911100.0
2011-11-23 09:30:00,24.08,24.1,23.45,23.45,9157100.0,18.0866,18.1016,17.6134,17.6134,9157100.0
2011-11-23 10:00:00,23.47,23.65,23.3,23.61,8159400.0,17.6284,17.7636,17.5007,17.7335,8159400.0
2011-11-23 10:30:00,23.62,23.83,23.54,23.78,4585500.0,17.741,17.8988,17.681,17.8612,4585500.0
2011-11-23 11:00:00,23.78,23.83,23.36,23.38,5514100.0,17.8612,17.8988,17.5458,17.5608,5514100.0
2011-11-23 11:30:00,23.39,23.47,23.3,23.38,4156600.0,17.5683,17.6284,17.5007,17.5608,4156600.0
2011-11-23 12:00:00,23.39,23.65,23.39,23.42,3582400.0,17.5683,17.7636,17.5683,17.5908,3582400.0
2011-11-23 12:30:00,23.42,23.75,23.37,23.66,3266900.0,17.5908,17.8387,17.5533,17.7711,3266900.0
2011-11-23 13:00:00,23.65,23.7,23.52,23.61,2134600.0,17.7636,17.8011,17.6659,17.7335,2134600.0
2011-11-23 13:30:00,23.61,23.67,23.48,23.51,2102200.0,17.7335,17.7786,17.6359,17.6584,2102200.0
2011-11-23 14:00:00,23.5,23.57,23.4,23.46,2356900.0,17.6509,17.7035,17.5758,17.6209,2356900.0
2011-11-23 14:30:00,23.47,23.64,23.46,23.59,2185300.0,17.6284,17.7561,17.6209,17.7185,2185300.0
2011-11-23 15:00:00,23.58,23.75,23.52,23.69,3173700.0,17.711,17.8387,17.6659,17.7936,3173700.0
2011-11-23 15:30:00,23.69,23.86,23.5,23.52,6933800.0,17.7936,17.9213,17.6509,17.6659,6933800.0
2011-11-25 09:30:00,23.63,24.51,23.53,24.35,7341800.0,17.7486,18.4095,17.6735,18.2894,7341800.0
2011-11-25 10:00:00,24.36,24.42,24.16,24.19,3715600.0,18.2969,18.3419,18.1466,18.1692,3715600.0
2011-11-25 10:30:00,24.19,24.43,24.15,24.18,2740500.0,18.1692,18.3494,18.1391,18.1617,2740500.0
2011-11-25 11:00:00,24.18,24.28,24.08,24.09,2183700.0,18.1617,18.2368,18.0866,18.0941,2183700.0
2011-11-25 11:30:00,24.1,24.16,23.74,23.74,3020100.0,18.1016,18.1466,17.8312,17.8312,3020100.0
2011-11-25 12:00:00,23.74,23.8,23.53,23.7,3548600.0,17.8312,17.8762,17.6735,17.8011,3548600.0
2011-11-25 12:30:00,23.69,23.76,23.57,23.68,4047800.0,17.7936,17.8462,17.7035,17.7861,4047800.0
2011-11-28 09:30:00,25.21,25.48,25.02,25.12,12203800.0,18.9353,19.1381,18.7926,18.8677,12203800.0
2011-11-28 10:00:00,25.12,25.35,25.11,25.16,4576000.0,18.8677,19.0405,18.8602,18.8977,4576000.0
2011-11-28 10:30:00,25.16,25.22,24.92,25.01,4895400.0,18.8977,18.9428,18.7175,18.7851,4895400.0
2011-11-28 11:00:00,25.01,25.15,24.96,25.1,3974400.0,18.7851,18.8902,18.7475,18.8527,3974400.0
2011-11-28 11:30:00,25.1,25.19,24.93,25.06,3677700.0,18.8527,18.9203,18.725,18.8226,3677700.0
2011-11-28 12:00:00,25.06,25.12,25.0,25.04,2205900.0,18.8226,18.8677,18.7776,18.8076,2205900.0
2011-11-28 12:30:00,25.03,25.06,24.93,24.99,3168400.0,18.8001,18.8226,18.725,18.7701,3168400.0
2011-11-28 13:00:00,24.99,25.28,24.97,25.27,2363600.0,18.7701,18.9879,18.755,18.9804,2363600.0
2011-11-28 13:30:00,25.27,25.29,25.11,25.12,1951800.0,18.9804,18.9954,18.8602,18.8677,1951800.0
2011-11-28 14:00:00,25.13,25.23,25.07,25.14,2013900.0,18.8752,18.9503,18.8301,18.8827,2013900.0
2011-11-28 14:30:00,25.13,25.14,24.92,25.01,3443700.0,18.8752,18.8827,18.7175,18.7851,3443700.0
2011-11-28 15:00:00,25.0,25.08,24.76,24.8,4781400.0,18.7776,18.8377,18.5973,18.6274,4781400.0
2011-11-28 15:30:00,24.8,25.12,24.65,25.09,9389400.0,18.6274,18.8677,18.5147,18.8452,9389400.0
2011-11-29 09:30:00,24.95,25.1,24.6,25.1,8454600.0,18.74,18.8527,18.4771,18.8527,8454600.0
2011-11-29 10:00:00,25.1,25.45,24.97,25.34,7365300.0,18.8527,19.1156,18.755,19.0329,7365300.0
2011-11-29 10:30:00,25.34,25.8,25.3,25.57,5906200.0,19.0329,19.3785,19.0029,19.2057,5906200.0
2011-11-29 11:00:00,25.57,25.67,25.32,25.62,4118500.0,19.2057,19.2808,19.0179,19.2433,4118500.0
2011-11-29 11:30:00,25.63,25.7,25.44,25.45,3922900.0,19.2508,19.3033,19.1081,19.1156,3922900.0
2011-11-29 12:00:00,25.46,25.59,25.43,25.46,2168400.0,19.1231,19.2207,19.1005,19.1231,2168400.0
2011-11-29 12:30:00,25.46,25.46,25.27,25.35,2050500.0,19.1231,19.1231,18.9804,19.0405,2050500.0
2011-11-29 13:00:00,25.35,25.48,25.22,25.43,2448500.0,19.0405,19.1381,18.9428,19.1005,2448500.0
2011-11-29 13:30:00,25.42,25.43,25.2,25.25,2619600.0,19.093,19.1005,18.9278,18.9653,2619600.0
2011-11-29 14:00:00,25.24,25.27,25.03,25.14,3070100.0,18.9578,18.9804,18.8001,18.8827,3070100.0
2011-11-29 14:30:00,25.13,25.22,25.0,25.07,2608400.0,18.8752,18.9428,18.7776,18.8301,2608400.0
2011-11-29 15:00:00,25.06,25.44,25.05,25.33,3596000.0,18.8226,19.1081,18.8151,19.0254,3596000.0
2011-11-29 15:30:00,25.33,25.42,25.2,25.25,6304100.0,19.0254,19.093,18.9278,18.9653,6304100.0
2011-11-30 09:30:00,26.87,26.94,26.39,26.47,12512700.0,20.1821,20.2347,19.8216,19.8817,12512700.0
2011-11-30 10:00:00,26.48,26.55,26.27,26.5,5849200.0,19.8892,19.9418,19.7315,19.9042,5849200.0
2011-11-30 10:30:00,26.49,26.94,26.45,26.93,6730800.0,19.8967,20.2347,19.8667,20.2272,6730800.0
2011-11-30 11:00:00,26.93,26.98,26.72,26.86,5673900.0,20.2272,20.2648,20.0695,20.1746,5673900.0
2011-11-30 11:30:00,26.86,26.89,26.61,26.69,3905800.0,20.1746,20.1972,19.9868,20.0469,3905800.0
2011-11-30 12:00:00,26.69,26.71,26.54,26.66,2035900.0,20.0469,20.062,19.9343,20.0244,2035900.0
2011-11-30 12:30:00,26.66,26.74,26.58,26.62,2047900.0,20.0244,20.0845,19.9643,19.9944,2047900.0
2011-11-30 13:00:00,26.63,26.7,26.62,26.63,1487300.0,20.0019,20.0544,19.9944,20.0019,1487300.0
2011-11-30 13:30:00,26.64,26.73,26.63,26.72,1981000.0,20.0094,20.077,20.0019,20.0695,1981000.0
2011-11-30 14:00:00,26.72,26.93,26.72,26.91,3485400.0,20.0695,20.2272,20.0695,20.2122,3485400.0
2011-11-30 14:30:00,26.9,27.15,26.88,27.14,4399600.0,20.2047,20.3924,20.1896,20.3849,4399600.0
2011-11-30 15:00:00,27.14,27.35,27.08,27.28,4933600.0,20.3849,20.5427,20.3399,20.4901,4933600.0
2011-11-30 15:30:00,27.28,27.5,27.28,27.44,10259100.0,20.4901,20.6553,20.4901,20.6103,10259100.0
2011-12-01 09:30:00,27.11,27.2,26.86,27.05,6108100.0,20.3624,20.43,20.1746,20.3173,6108100.0
2011-12-01 10:00:00,27.04,27.21,26.84,27.2,5500100.0,20.3098,20.4375,20.1596,20.43,5500100.0
2011-12-01 10:30:00,27.2,27.23,26.81,26.9,4458400.0,20.43,20.4525,20.1371,20.2047,4458400.0
2011-12-01 11:00:00,26.9,26.95,26.68,26.68,3846400.0,20.2047,20.2422,20.0394,20.0394,3846400.0
2011-12-01 11:30:00,26.68,26.8,26.6,26.76,2596800.0,20.0394,20.1296,19.9793,20.0995,2596800.0
2011-12-01 12:00:00,26.77,26.82,26.68,26.82,2022600.0,20.107,20.1446,20.0394,20.1446,2022600.0
2011-12-01 12:30:00,26.82,26.84,26.67,26.67,1312700.0,20.1446,20.1596,20.0319,20.0319,1312700.0
2011-12-01 13:00:00,26.67,26.87,26.62,26.85,1441900.0,20.0319,20.1821,19.9944,20.1671,1441900.0
2011-12-01 13:30:00,26.85,27.09,26.81,27.07,2215500.0,20.1671,20.3474,20.1371,20.3324,2215500.0
2011-12-01 14:00:00,27.08,27.08,26.89,26.97,1722300.0,20.3399,20.3399,20.1972,20.2572,1722300.0
2011-12-01 14:30:00,26.97,27.06,26.92,26.99,1603500.0,20.2572,20.3248,20.2197,20.2723,1603500.0
2011-12-01 15:00:00,26.99,27.08,26.89,27.06,1748100.0,20.2723,20.3399,20.1972,20.3248,1748100.0
2011-12-01 15:30:00,27.05,27.07,26.9,26.98,4348800.0,20.3173,20.3324,20.2047,20.2648,4348800.0
2011-12-02 09:30:00,27.73,28.0,27.65,27.94,8390900.0,20.8281,21.0309,20.768,20.9858,8390900.0
2011-12-02 10:00:00,27.94,28.5,27.9,28.37,8851900.0,20.9858,21.4064,20.9558,21.3088,8851900.0
2011-12-02 10:30:00,28.38,28.69,28.22,28.58,7139700.0,21.3163,21.5491,21.1961,21.4665,7139700.0
2011-12-02 11:00:00,28.58,28.64,28.37,28.55,5995400.0,21.4665,21.5116,21.3088,21.444,5995400.0
2011-12-02 11:30:00,28.56,28.65,28.14,28.3,4611700.0,21.4515,21.5191,21.136,21.2562,4611700.0
2011-12-02 12:00:00,28.3,28.48,28.22,28.44,2306000.0,21.2562,21.3914,21.1961,21.3614,2306000.0
2011-12-02 12:30:00,28.44,28.59,28.4,28.51,1760700.0,21.3614,21.474,21.3313,21.4139,1760700.0
2011-12-02 13:00:00,28.52,28.6,28.46,28.55,1717200.0,21.4215,21.4815,21.3764,21.444,1717200.0
2011-12-02 13:30:00,28.55,28.7,28.5,28.58,2586500.0,21.444,21.5567,21.4064,21.4665,2586500.0
2011-12-02 14:00:00,28.58,28.59,28.4,28.5,1921900.0,21.4665,21.474,21.3313,21.4064,1921900.0
2011-12-02 14:30:00,28.5,28.51,28.27,28.3,2182600.0,21.4064,21.4139,21.2337,21.2562,2182600.0
2011-12-02 15:00:00,28.29,28.49,28.29,28.36,2482500.0,21.2487,21.3989,21.2487,21.3013,2482500.0
2011-12-02 15:30:00,28.35,28.4,28.11,28.18,7804900.0,21.2938,21.3313,21.1135,21.1661,7804900.0
2011-12-05 09:30:00,29.02,30.09,28.92,30.03,19705300.0,21.797,22.6007,21.7219,22.5556,19705300.0
2011-12-05 10:00:00,30.02,30.03,29.76,30.0,8140300.0,22.5481,22.5556,22.3528,22.5331,8140300.0
2011-12-05 10:30:00,30.0,30.08,29.76,29.87,6125600.0,22.5331,22.5932,22.3528,22.4354,6125600.0
2011-12-05 11:00:00,29.86,30.0,29.81,29.97,3913400.0,22.4279,22.5331,22.3904,22.5106,3913400.0
2011-12-05 11:30:00,29.97,30.03,29.86,29.95,2747400.0,22.5106,22.5556,22.4279,22.4955,2747400.0
2011-12-05 12:00:00,29.95,30.05,29.91,29.98,2706800.0,22.4955,22.5706,22.4655,22.5181,2706800.0
2011-12-05 12:30:00,29.97,30.14,29.96,30.01,3329700.0,22.5106,22.6382,22.503,22.5406,3329700.0
2011-12-05 13:00:00,30.02,30.05,29.94,30.01,1943600.0,22.5481,22.5706,22.488,22.5406,1943600.0
2011-12-05 13:30:00,30.01,30.03,29.81,29.91,5515000.0,22.5406,22.5556,22.3904,22.4655,5515000.0
2011-12-05 14:00:00,29.91,29.91,29.58,29.76,5998300.0,22.4655,22.4655,22.2176,22.3528,5998300.0
2011-12-05 14:30:00,29.76,29.82,29.64,29.81,2853500.0,22.3528,22.3979,22.2627,22.3904,2853500.0
2011-12-05 15:00:00,29.81,29.9,29.52,29.62,5726100.0,22.3904,22.458,22.1726,22.2477,5726100.0
2011-12-05 15:30:00,29.62,29.86,29.53,29.85,7732500.0,22.2477,22.4279,22.1801,22.4204,7732500.0
2011-12-06 09:30:00,29.54,29.7,29.17,29.34,6610600.0,22.1876,22.3078,21.9097,22.0374,6610600.0
2011-12-06 10:00:00,29.34,29.63,29.29,29.59,4528100.0,22.0374,22.2552,21.9998,22.2251,4528100.0
2011-12-06 10:30:00,29.59,29.64,29.31,29.32,2585500.0,22.2251,22.2627,22.0148,22.0223,2585500.0
2011-12-06 11:00:00,29.33,29.47,29.32,29.39,1732400.0,22.0298,22.135,22.0223,22.0749,1732400.0
2011-12-06 11:30:00,29.39,29.47,29.24,29.4,2144000.0,22.0749,22.135,21.9622,22.0824,2144000.0
2011-12-06 12:00:00,29.4,29.46,29.32,29.39,1673400.0,22.0824,22.1275,22.0223,22.0749,1673400.0
2011-12-06 12:30:00,29.39,29.45,29.28,29.29,1265100.0,22.0749,22.12,21.9923,21.9998,1265100.0
2011-12-06 13:00:00,29.29,29.38,29.24,29.35,2072800.0,21.9998,22.0674,21.9622,22.0449,2072800.0
2011-12-06 13:30:00,29.35,29.38,29.28,29.3,1319200.0,22.0449,22.0674,21.9923,22.0073,1319200.0
2011-12-06 14:00:00,29.3,29.4,29.25,29.36,1402400.0,22.0073,22.0824,21.9698,22.0524,1402400.0
2011-12-06 14:30:00,29.35,29.76,29.33,29.65,3552700.0,22.0449,22.3528,22.0298,22.2702,3552700.0
2011-12-06 15:00:00,29.66,29.89,29.63,29.73,3866000.0,22.2777,22.4505,22.2552,22.3303,3866000.0
2011-12-06 15:30:00,29.73,29.88,29.73,29.75,5958900.0,22.3303,22.443,22.3303,22.3453,5958900.0
2011-12-07 09:30:00,29.1,29.18,28.72,29.01,9598200.0,21.8571,21.9172,21.5717,21.7895,9598200.0
2011-12-07 10:00:00,29.01,29.01,28.81,28.89,3539200.0,21.7895,21.7895,21.6393,21.6994,3539200.0
2011-12-07 10:30:00,28.89,29.0,28.8,28.96,2714700.0,21.6994,21.782,21.6318,21.7519,2714700.0
2011-12-07 11:00:00,28.95,29.23,28.94,29.2,2660600.0,21.7444,21.9547,21.7369,21.9322,2660600.0
2011-12-07 11:30:00,29.2,29.45,29.2,29.27,2717100.0,21.9322,22.12,21.9322,21.9848,2717100.0
2011-12-07 12:00:00,29.27,29.52,29.2,29.49,2755700.0,21.9848,22.1726,21.9322,22.15,2755700.0
2011-12-07 12:30:00,29.49,29.62,29.43,29.56,2468500.0,22.15,22.2477,22.105,22.2026,2468500.0
2011-12-07 13:00:00,29.55,29.58,29.38,29.43,2660300.0,22.1951,22.2176,22.0674,22.105,2660300.0
2011-12-07 13:30:00,29.43,29.45,29.23,29.41,2182300.0,22.105,22.12,21.9547,22.0899,2182300.0
2011-12-07 14:00:00,29.4,29.44,29.25,29.35,2141300.0,22.0824,22.1125,21.9698,22.0449,2141300.0
2011-12-07 14:30:00,29.36,29.4,29.2,29.27,1801300.0,22.0524,22.0824,21.9322,21.9848,1801300.0
2011-12-07 15:00:00,29.28,29.53,29.26,29.52,2785700.0,21.9923,22.1801,21.9773,22.1726,2785700.0
2011-12-07 15:30:00,29.51,30.0,29.47,29.85,10844200.0,22.165,22.5331,22.135,22.4204,10844200.0
2011-12-08 09:30:00,29.26,29.35,28.6,28.69,12037800.0,21.9773,22.0449,21.4815,21.5491,12037800.0
2011-12-08 10:00:00,28.69,28.75,28.28,28.4,6962000.0,21.5491,21.5942,21.2412,21.3313,6962000.0
2011-12-08 10:30:00,28.4,28.68,28.37,28.45,3336700.0,21.3313,21.5416,21.3088,21.3689,3336700.0
2011-12-08 11:00:00,28.46,28.48,28.2,28.21,4028900.0,21.3764,21.3914,21.1811,21.1886,4028900.0
2011-12-08 11:30:00,28.21,28.21,27.77,27.94,6163100.0,21.1886,21.1886,20.8581,20.9858,6163100.0
2011-12-08 12:00:00,27.94,27.98,27.71,27.8,4158400.0,20.9858,21.0159,20.8131,20.8807,4158400.0
2011-12-08 12:30:00,27.8,27.82,27.52,27.75,3923900.0,20.8807,20.8957,20.6704,20.8431,3923900.0
2011-12-08 13:00:00,27.74,27.74,27.41,27.6,4712000.0,20.8356,20.8356,20.5877,20.7304,4712000.0
2011-12-08 13:30:00,27.59,27.69,27.51,27.66,2390500.0,20.7229,20.798,20.6628,20.7755,2390500.0
2011-12-08 14:00:00,27.65,27.75,27.49,27.67,2356500.0,20.768,20.8431,20.6478,20.783,2356500.0
2011-12-08 14:30:00,27.66,27.7,27.46,27.51,4091300.0,20.7755,20.8055,20.6253,20.6628,4091300.0
2011-12-08 15:00:00,27.52,27.9,27.51,27.8,5282000.0,20.6704,20.9558,20.6628,20.8807,5282000.0
2011-12-08 15:30:00,27.8,28.08,27.49,27.76,15954300.0,20.8807,21.091,20.6478,20.8506,15954300.0
2011-12-09 09:30:00,28.21,28.89,27.95,28.67,11102000.0,21.1886,21.6994,20.9933,21.5341,11102000.0
2011-12-09 10:00:00,28.67,29.22,28.65,28.98,8964400.0,21.5341,21.9472,21.5191,21.767,8964400.0
2011-12-09 10:30:00,28.99,29.05,28.76,29.02,3990900.0,21.7745,21.8195,21.6017,21.797,3990900.0
2011-12-09 11:00:00,29.02,29.09,28.87,29.0,2720500.0,21.797,21.8496,21.6843,21.782,2720500.0
2011-12-09 11:30:00,29.0,29.17,28.97,29.0,3662100.0,21.782,21.9097,21.7594,21.782,3662100.0
2011-12-09 12:00:00,29.01,29.27,28.97,29.13,3387300.0,21.7895,21.9848,21.7594,21.8796,3387300.0
2011-12-09 12:30:00,29.12,29.22,29.03,29.06,2402900.0,21.8721,21.9472,21.8045,21.827,2402900.0
2011-12-09 13:00:00,29.07,29.12,28.98,29.05,1760100.0,21.8346,21.8721,21.767,21.8195,1760100.0
2011-12-09 13:30:00,29.06,29.12,28.98,29.01,1264100.0,21.827,21.8721,21.767,21.7895,1264100.0
2011-12-09 14:00:00,29.0,29.05,28.89,28.99,2045100.0,21.782,21.8195,21.6994,21.7745,2045100.0
2011-12-09 14:30:00,28.99,29.04,28.75,28.76,3540700.0,21.7745,21.812,21.5942,21.6017,3540700.0
2011-12-09 15:00:00,28.75,28.85,28.64,28.85,3074600.0,21.5942,21.6693,21.5116,21.6693,3074600.0
2011-12-09 15:30:00,28.84,28.94,28.74,28.77,6815000.0,21.6618,21.7369,21.5867,21.6092,6815000.0
2011-12-12 09:30:00,27.87,27.9,27.41,27.46,7804500.0,20.9332,20.9558,20.5877,20.6253,7804500.0
2011-12-12 10:00:00,27.46,27.56,27.16,27.22,5098800.0,20.6253,20.7004,20.4,20.445,5098800.0
2011-12-12 10:30:00,27.23,27.4,27.16,27.28,2981200.0,20.4525,20.5802,20.4,20.4901,2981200.0
2011-12-12 11:00:00,27.29,27.34,27.11,27.2,2590800.0,20.4976,20.5352,20.3624,20.43,2590800.0
2011-12-12 11:30:00,27.21,27.27,27.01,27.08,3177400.0,20.4375,20.4826,20.2873,20.3399,3177400.0
2011-12-12 12:00:00,27.07,27.11,26.96,27.06,2726900.0,20.3324,20.3624,20.2497,20.3248,2726900.0
2011-12-12 12:30:00,27.06,27.19,27.03,27.14,1804900.0,20.3248,20.4225,20.3023,20.3849,1804900.0
2011-12-12 13:00:00,27.14,27.29,27.06,27.28,1813000.0,20.3849,20.4976,20.3248,20.4901,1813000.0
2011-12-12 13:30:00,27.28,27.3,27.21,27.24,1317200.0,20.4901,20.5051,20.4375,20.46,1317200.0
2011-12-12 14:00:00,27.24,27.27,27.1,27.24,2357900.0,20.46,20.4826,20.3549,20.46,2357900.0
2011-12-12 14:30:00,27.24,27.24,27.06,27.16,2489100.0,20.46,20.46,20.3248,20.4,2489100.0
2011-12-12 15:00:00,27.17,27.22,27.01,27.16,3478300.0,20.4075,20.445,20.2873,20.4,3478300.0
2011-12-12 15:30:00,27.16,27.3,27.13,27.24,7916300.0,20.4,20.5051,20.3774,20.46,7916300.0
2011-12-13 09:30:00,27.57,27.63,27.3,27.51,5546000.0,20.7079,20.753,20.5051,20.6628,5546000.0
2011-12-13 10:00:00,27.52,27.68,27.45,27.48,3320900.0,20.6704,20.7905,20.6178,20.6403,3320900.0
2011-12-13 10:30:00,27.48,27.62,27.31,27.53,5110300.0,20.6403,20.7455,20.5126,20.6779,5110300.0
2011-12-13 11:00:00,27.52,27.55,27.32,27.53,2871200.0,20.6704,20.6929,20.5201,20.6779,2871200.0
2011-12-13 11:30:00,27.54,27.6,27.51,27.59,1438700.0,20.6854,20.7304,20.6628,20.7229,1438700.0
2011-12-13 12:00:00,27.59,27.64,27.53,27.55,1314100.0,20.7229,20.7605,20.6779,20.6929,1314100.0
2011-12-13 12:30:00,27.55,27.67,27.54,27.63,1440600.0,20.6929,20.783,20.6854,20.753,1440600.0
2011-12-13 13:00:00,27.62,27.63,27.52,27.55,1638500.0,20.7455,20.753,20.6704,20.6929,1638500.0
2011-12-13 13:30:00,27.54,27.7,27.5,27.67,1554000.0,20.6854,20.8055,20.6553,20.783,1554000.0
2011-12-13 14:00:00,27.67,27.7,27.33,27.42,3822100.0,20.783,20.8055,20.5276,20.5952,3822100.0
2011-12-13 14:30:00,27.41,27.42,26.74,26.96,7306700.0,20.5877,20.5952,20.0845,20.2497,7306700.0
2011-12-13 15:00:00,26.96,27.1,26.61,26.66,4720200.0,20.2497,20.3549,19.9868,20.0244,4720200.0
2011-12-13 15:30:00,26.66,26.91,26.34,26.88,11559300.0,20.0244,20.2122,19.784,20.1896,11559300.0
2011-12-14 09:30:00,26.45,27.19,26.37,26.65,6196700.0,19.8667,20.4225,19.8066,20.0169,6196700.0
2011-12-14 10:00:00,26.64,26.65,26.21,26.33,5715400.0,20.0094,20.0169,19.6864,19.7765,5715400.0
2011-12-14 10:30:00,26.33,26.37,26.06,26.12,7470900.0,19.7765,19.8066,19.5737,19.6188,7470900.0
2011-12-14 11:00:00,26.12,26.18,26.0,26.05,4480300.0,19.6188,19.6639,19.5287,19.5662,4480300.0
2011-12-14 11:30:00,26.05,26.16,26.0,26.11,3621900.0,19.5662,19.6489,19.5287,19.6113,3621900.0
2011-12-14 12:00:00,26.1,26.29,26.05,26.28,3413900.0,19.6038,19.7465,19.5662,19.739,3413900.0
2011-12-14 12:30:00,26.27,26.34,26.24,26.28,3561800.0,19.7315,19.784,19.7089,19.739,3561800.0
2011-12-14 13:00:00,26.29,26.49,26.22,26.46,3266400.0,19.7465,19.8967,19.6939,19.8742,3266400.0
2011-12-14 13:30:00,26.46,26.5,26.21,26.31,3470100.0,19.8742,19.9042,19.6864,19.7615,3470100.0
2011-12-14 14:00:00,26.3,26.36,26.2,26.25,3887300.0,19.754,19.7991,19.6789,19.7164,3887300.0
2011-12-14 14:30:00,26.25,26.28,26.08,26.16,3384100.0,19.7164,19.739,19.5888,19.6489,3384100.0
2011-12-14 15:00:00,26.15,26.19,26.01,26.13,6023400.0,19.6413,19.6714,19.5362,19.6263,6023400.0
2011-12-14 15:30:00,26.12,26.15,25.92,26.04,10497500.0,19.6188,19.6413,19.4686,19.5587,10497500.0
2011-12-15 09:30:00,26.62,26.83,26.45,26.77,6179900.0,19.9944,20.1521,19.8667,20.107,6179900.0
2011-12-15 10:00:00,26.77,26.9,26.66,26.7,4942000.0,20.107,20.2047,20.0244,20.0544,4942000.0
2011-12-15 10:30:00,26.71,26.73,26.14,26.23,5600800.0,20.062,20.077,19.6338,19.7014,5600800.0
2011-12-15 11:00:00,26.23,26.4,26.2,26.36,2296200.0,19.7014,19.8291,19.6789,19.7991,2296200.0
2011-12-15 11:30:00,26.35,26.38,26.06,26.16,2529400.0,19.7916,19.8141,19.5737,19.6489,2529400.0
2011-12-15 12:00:00,26.17,26.38,26.16,26.34,2136900.0,19.6564,19.8141,19.6489,19.784,2136900.0
2011-12-15 12:30:00,26.35,26.4,26.19,26.24,1625600.0,19.7916,19.8291,19.6714,19.7089,1625600.0
2011-12-15 13:00:00,26.24,26.33,26.22,26.26,1457500.0,19.7089,19.7765,19.6939,19.724,1457500.0
2011-12-15 13:30:00,26.26,26.35,26.11,26.18,1888100.0,19.724,19.7916,19.6113,19.6639,1888100.0
2011-12-15 14:00:00,26.19,26.25,26.14,26.16,1210900.0,19.6714,19.7164,19.6338,19.6489,1210900.0
2011-12-15 14:30:00,26.16,26.18,26.05,26.07,2262800.0,19.6489,19.6639,19.5662,19.5813,2262800.0
2011-12-15 15:00:00,26.07,26.21,26.06,26.11,2173800.0,19.5813,19.6864,19.5737,19.6113,2173800.0
2011-12-15 15:30:00,26.11,26.15,25.88,25.92,6907200.0,19.6113,19.6413,19.4385,19.4686,6907200.0
2011-12-16 09:30:00,26.25,26.43,26.11,26.36,8217300.0,19.7164,19.8516,19.6113,19.7991,8217300.0
2011-12-16 10:00:00,26.37,26.58,26.31,26.38,3564000.0,19.8066,19.9643,19.7615,19.8141,3564000.0
2011-12-16 10:30:00,26.38,26.4,26.27,26.31,2390700.0,19.8141,19.8291,19.7315,19.7615,2390700.0
2011-12-16 11:00:00,26.32,26.37,26.21,26.26,1916000.0,19.769,19.8066,19.6864,19.724,1916000.0
2011-12-16 11:30:00,26.27,26.3,26.05,26.07,2892300.0,19.7315,19.754,19.5662,19.5813,2892300.0
2011-12-16 12:00:00,26.07,26.15,26.0,26.0,2606100.0,19.5813,19.6413,19.5287,19.5287,2606100.0
2011-12-16 12:30:00,26.01,26.02,25.86,25.97,3240200.0,19.5362,19.5437,19.4235,19.5061,3240200.0
2011-12-16 13:00:00,25.97,26.07,25.95,26.05,2127500.0,19.5061,19.5813,19.4911,19.5662,2127500.0
2011-12-16 13:30:00,26.05,26.07,25.85,25.9,2110800.0,19.5662,19.5813,19.416,19.4536,2110800.0
2011-12-16 14:00:00,25.9,25.93,25.75,25.75,2342600.0,19.4536,19.4761,19.3409,19.3409,2342600.0
2011-12-16 14:30:00,25.75,25.97,25.7,25.91,2357500.0,19.3409,19.5061,19.3033,19.4611,2357500.0
2011-12-16 15:00:00,25.91,25.99,25.83,25.9,2527400.0,19.4611,19.5212,19.401,19.4536,2527400.0
2011-12-16 15:30:00,25.91,26.04,25.85,26.0,6174600.0,19.4611,19.5587,19.416,19.5287,6174600.0
2011-12-19 09:30:00,26.05,26.07,25.12,25.22,7871400.0,19.5662,19.5813,18.8677,18.9428,7871400.0
2011-12-19 10:00:00,25.22,25.32,24.88,25.01,9127400.0,18.9428,19.0179,18.6874,18.7851,9127400.0
2011-12-19 10:30:00,25.01,25.14,24.78,24.83,7555100.0,18.7851,18.8827,18.6123,18.6499,7555100.0
2011-12-19 11:00:00,24.83,24.84,24.51,24.62,6663000.0,18.6499,18.6574,18.4095,18.4922,6663000.0
2011-12-19 11:30:00,24.62,24.64,24.41,24.42,5059400.0,18.4922,18.5072,18.3344,18.3419,5059400.0
2011-12-19 12:00:00,24.41,24.8,24.4,24.76,4613600.0,18.3344,18.6274,18.3269,18.5973,4613600.0
2011-12-19 12:30:00,24.76,24.92,24.66,24.9,2451300.0,18.5973,18.7175,18.5222,18.7025,2451300.0
2011-12-19 13:00:00,24.91,25.07,24.87,24.93,3353300.0,18.71,18.8301,18.6799,18.725,3353300.0
2011-12-19 13:30:00,24.93,25.24,24.83,25.11,3850200.0,18.725,18.9578,18.6499,18.8602,3850200.0
2011-12-19 14:00:00,25.11,25.16,24.94,25.03,2263200.0,18.8602,18.8977,18.7325,18.8001,2263200.0
2011-12-19 14:30:00,25.02,25.16,24.97,25.16,2411300.0,18.7926,18.8977,18.755,18.8977,2411300.0
2011-12-19 15:00:00,25.16,25.18,24.71,24.77,5352300.0,18.8977,18.9128,18.5598,18.6048,5352300.0
2011-12-19 15:30:00,24.77,24.94,24.7,24.83,8324900.0,18.6048,18.7325,18.5522,18.6499,8324900.0
2011-12-20 09:30:00,25.51,25.88,25.33,25.72,12612400.0,19.1606,19.4385,19.0254,19.3184,12612400.0
2011-12-20 10:00:00,25.72,25.86,25.49,25.8,4999400.0,19.3184,19.4235,19.1456,19.3785,4999400.0
2011-12-20 10:30:00,25.8,25.88,25.71,25.73,4081700.0,19.3785,19.4385,19.3109,19.3259,4081700.0
2011-12-20 11:00:00,25.74,25.84,25.63,25.66,3777300.0,19.3334,19.4085,19.2508,19.2733,3777300.0
2011-12-20 11:30:00,25.65,25.75,25.55,25.61,2628000.0,19.2658,19.3409,19.1907,19.2357,2628000.0
2011-12-20 12:00:00,25.6,25.68,25.59,25.64,2381300.0,19.2282,19.2883,19.2207,19.2583,2381300.0
2011-12-20 12:30:00,25.65,25.67,25.61,25.63,2040000.0,19.2658,19.2808,19.2357,19.2508,2040000.0
2011-12-20 13:00:00,25.63,25.78,25.62,25.74,2788900.0,19.2508,19.3634,19.2433,19.3334,2788900.0
2011-12-20 13:30:00,25.75,25.8,25.72,25.75,2050600.0,19.3409,19.3785,19.3184,19.3409,2050600.0
2011-12-20 14:00:00,25.76,25.88,25.71,25.88,3033500.0,19.3484,19.4385,19.3109,19.4385,3033500.0
2011-12-20 14:30:00,25.88,26.08,25.88,25.99,5309500.0,19.4385,19.5888,19.4385,19.5212,5309500.0
2011-12-20 15:00:00,25.99,26.15,25.99,26.06,4989600.0,19.5212,19.6413,19.5212,19.5737,4989600.0
2011-12-20 15:30:00,26.06,26.14,25.9,25.94,9056700.0,19.5737,19.6338,19.4536,19.4836,9056700.0
2011-12-21 09:30:00,26.1,26.2,25.58,25.74,6126800.0,19.6038,19.6789,19.2132,19.3334,6126800.0
2011-12-21 10:00:00,25.74,25.83,25.5,25.67,4050800.0,19.3334,19.401,19.1531,19.2808,4050800.0
2011-12-21 10:30:00,25.67,25.79,25.52,25.54,2116500.0,19.2808,19.3709,19.1681,19.1832,2116500.0
2011-12-21 11:00:00,25.55,25.59,25.41,25.52,3378900.0,19.1907,19.2207,19.0855,19.1681,3378900.0
2011-12-21 11:30:00,25.52,25.58,25.45,25.51,1627400.0,19.1681,19.2132,19.1156,19.1606,1627400.0
2011-12-21 12:00:00,25.51,25.6,25.43,25.54,1836400.0,19.1606,19.2282,19.1005,19.1832,1836400.0
2011-12-21 12:30:00,25.54,25.72,25.52,25.69,1797100.0,19.1832,19.3184,19.1681,19.2958,1797100.0
2011-12-21 13:00:00,25.69,25.76,25.64,25.73,1372600.0,19.2958,19.3484,19.2583,19.3259,1372600.0
2011-12-21 13:30:00,25.73,25.87,25.66,25.83,1692400.0,19.3259,19.431,19.2733,19.401,1692400.0
2011-12-21 14:00:00,25.83,25.89,25.79,25.85,1539000.0,19.401,19.4461,19.3709,19.416,1539000.0
2011-12-21 14:30:00,25.85,25.98,25.79,25.91,1882900.0,19.416,19.5137,19.3709,19.4611,1882900.0
2011-12-21 15:00:00,25.91,26.0,25.85,25.94,2548600.0,19.4611,19.5287,19.416,19.4836,2548600.0
2011-12-21 15:30:00,25.94,26.15,25.94,26.12,5302800.0,19.4836,19.6413,19.4836,19.6188,5302800.0
2011-12-22 09:30:00,26.5,27.36,26.43,27.36,9982700.0,19.9042,20.5502,19.8516,20.5502,9982700.0
2011-12-22 10:00:00,27.36,27.4,27.17,27.27,8426500.0,20.5502,20.5802,20.4075,20.4826,8426500.0
2011-12-22 10:30:00,27.27,27.38,27.21,27.3,5343600.0,20.4826,20.5652,20.4375,20.5051,5343600.0
2011-12-22 11:00:00,27.3,27.49,27.28,27.48,4894200.0,20.5051,20.6478,20.4901,20.6403,4894200.0
2011-12-22 11:30:00,27.48,27.75,27.34,27.74,5619800.0,20.6403,20.8431,20.5352,20.8356,5619800.0
2011-12-22 12:00:00,27.74,27.82,27.69,27.79,3083400.0,20.8356,20.8957,20.798,20.8731,3083400.0
2011-12-22 12:30:00,27.8,27.84,27.71,27.8,2291700.0,20.8807,20.9107,20.8131,20.8807,2291700.0
2011-12-22 13:00:00,27.79,27.93,27.76,27.88,2415800.0,20.8731,20.9783,20.8506,20.9407,2415800.0
2011-12-22 13:30:00,27.89,27.94,27.76,27.76,2172100.0,20.9483,20.9858,20.8506,20.8506,2172100.0
2011-12-22 14:00:00,27.77,27.89,27.72,27.83,1975600.0,20.8581,20.9483,20.8206,20.9032,1975600.0
2011-12-22 14:30:00,27.83,27.88,27.52,27.54,2606100.0,20.9032,20.9407,20.6704,20.6854,2606100.0
2011-12-22 15:00:00,27.55,27.64,27.47,27.61,2908600.0,20.6929,20.7605,20.6328,20.7379,2908600.0
2011-12-22 15:30:00,27.6,27.67,27.53,27.65,6213300.0,20.7304,20.783,20.6779,20.768,6213300.0
2011-12-23 09:30:00,27.9,27.93,27.46,27.67,5504500.0,20.9558,20.9783,20.6253,20.783,5504500.0
2011-12-23 10:00:00,27.68,27.73,27.55,27.59,2696000.0,20.7905,20.8281,20.6929,20.7229,2696000.0
2011-12-23 10:30:00,27.59,27.63,27.49,27.54,2042600.0,20.7229,20.753,20.6478,20.6854,2042600.0
2011-12-23 11:00:00,27.54,27.6,27.44,27.56,2151400.0,20.6854,20.7304,20.6103,20.7004,2151400.0
2011-12-23 11:30:00,27.56,27.71,27.55,27.68,1997400.0,20.7004,20.8131,20.6929,20.7905,1997400.0
2011-12-23 12:00:00,27.69,27.69,27.56,27.57,1368900.0,20.798,20.798,20.7004,20.7079,1368900.0
2011-12-23 12:30:00,27.58,27.59,27.46,27.49,1332000.0,20.7154,20.7229,20.6253,20.6478,1332000.0
2011-12-23 13:00:00,27.49,27.51,27.3,27.37,1419000.0,20.6478,20.6628,20.5051,20.5577,1419000.0
2011-12-23 13:30:00,27.37,27.37,27.11,27.2,3019800.0,20.5577,20.5577,20.3624,20.43,3019800.0
2011-12-23 14:00:00,27.2,27.26,27.12,27.26,2093700.0,20.43,20.4751,20.3699,20.4751,2093700.0
2011-12-23 14:30:00,27.26,27.4,27.24,27.36,2882600.0,20.4751,20.5802,20.46,20.5502,2882600.0
2011-12-23 15:00:00,27.36,27.36,27.24,27.27,2225000.0,20.5502,20.5502,20.46,20.4826,2225000.0
2011-12-23 15:30:00,27.27,27.48,27.27,27.44,4557900.0,20.4826,20.6403,20.4826,20.6103,4557900.0
2011-12-27 09:30:00,27.08,27.61,27.08,27.51,3387500.0,20.3399,20.7379,20.3399,20.6628,3387500.0
2011-12-27 10:00:00,27.52,27.76,27.51,27.63,2803500.0,20.6704,20.8506,20.6628,20.753,2803500.0
2011-12-27 10:30:00,27.63,27.64,27.3,27.34,2056800.0,20.753,20.7605,20.5051,20.5352,2056800.0
2011-12-27 11:00:00,27.34,27.43,27.33,27.35,940100.0,20.5352,20.6028,20.5276,20.5427,940100.0
2011-12-27 11:30:00,27.35,27.36,27.15,27.28,1329600.0,20.5427,20.5502,20.3924,20.4901,1329600.0
2011-12-27 12:00:00,27.28,27.3,27.17,27.17,800400.0,20.4901,20.5051,20.4075,20.4075,800400.0
2011-12-27 12:30:00,27.17,27.22,27.15,27.18,769300.0,20.4075,20.445,20.3924,20.415,769300.0
2011-12-27 13:00:00,27.18,27.28,27.11,27.27,1365900.0,20.415,20.4901,20.3624,20.4826,1365900.0
2011-12-27 13:30:00,27.27,27.3,27.21,27.24,1265200.0,20.4826,20.5051,20.4375,20.46,1265200.0
2011-12-27 14:00:00,27.23,27.27,27.11,27.13,1194900.0,20.4525,20.4826,20.3624,20.3774,1194900.0
2011-12-27 14:30:00,27.12,27.15,26.97,27.04,1611800.0,20.3699,20.3924,20.2572,20.3098,1611800.0
2011-12-27 15:00:00,27.04,27.05,26.85,26.92,1864300.0,20.3098,20.3173,20.1671,20.2197,1864300.0
2011-12-27 15:30:00,26.92,27.02,26.88,26.91,3391400.0,20.2197,20.2948,20.1896,20.2122,3391400.0
2011-12-28 09:30:00,26.97,27.03,26.5,26.56,4112800.0,20.2572,20.3023,19.9042,19.9493,4112800.0
2011-12-28 10:00:00,26.56,26.68,26.34,26.35,2924600.0,19.9493,20.0394,19.784,19.7916,2924600.0
2011-12-28 10:30:00,26.36,26.47,26.31,26.39,2565600.0,19.7991,19.8817,19.7615,19.8216,2565600.0
2011-12-28 11:00:00,26.38,26.4,26.11,26.12,2400000.0,19.8141,19.8291,19.6113,19.6188,2400000.0
2011-12-28 11:30:00,26.12,26.16,26.02,26.12,2588500.0,19.6188,19.6489,19.5437,19.6188,2588500.0
2011-12-28 12:00:00,26.12,26.14,26.05,26.12,1526800.0,19.6188,19.6338,19.5662,19.6188,1526800.0
2011-12-28 12:30:00,26.13,26.19,26.06,26.07,1763400.0,19.6263,19.6714,19.5737,19.5813,1763400.0
2011-12-28 13:00:00,26.08,26.25,26.05,26.23,1076400.0,19.5888,19.7164,19.5662,19.7014,1076400.0
2011-12-28 13:30:00,26.23,26.38,26.23,26.38,1283300.0,19.7014,19.8141,19.7014,19.8141,1283300.0
2011-12-28 14:00:00,26.37,26.38,26.2,26.28,1481000.0,19.8066,19.8141,19.6789,19.739,1481000.0
2011-12-28 14:30:00,26.29,26.29,26.16,26.22,816700.0,19.7465,19.7465,19.6489,19.6939,816700.0
2011-12-28 15:00:00,26.23,26.3,26.13,26.17,1542800.0,19.7014,19.754,19.6263,19.6564,1542800.0
2011-12-28 15:30:00,26.16,26.24,26.11,26.13,3669800.0,19.6489,19.7089,19.6113,19.6263,3669800.0
2011-12-29 09:30:00,26.16,26.5,26.13,26.47,3473600.0,19.6489,19.9042,19.6263,19.8817,3473600.0
2011-12-29 10:00:00,26.48,26.7,26.46,26.64,3204800.0,19.8892,20.0544,19.8742,20.0094,3204800.0
2011-12-29 10:30:00,26.64,26.81,26.59,26.62,3232500.0,20.0094,20.1371,19.9718,19.9944,3232500.0
2011-12-29 11:00:00,26.63,26.65,26.46,26.59,2667700.0,20.0019,20.0169,19.8742,19.9718,2667700.0
2011-12-29 11:30:00,26.58,26.74,26.57,26.74,1550100.0,19.9643,20.0845,19.9568,20.0845,1550100.0
2011-12-29 12:00:00,26.74,26.74,26.62,26.66,1583500.0,20.0845,20.0845,19.9944,20.0244,1583500.0
2011-12-29 12:30:00,26.66,26.68,26.63,26.65,950900.0,20.0244,20.0394,20.0019,20.0169,950900.0
2011-12-29 13:00:00,26.65,26.72,26.55,26.6,1319600.0,20.0169,20.0695,19.9418,19.9793,1319600.0
2011-12-29 13:30:00,26.6,26.71,26.59,26.66,1341600.0,19.9793,20.062,19.9718,20.0244,1341600.0
2011-12-29 14:00:00,26.67,26.7,26.63,26.63,642600.0,20.0319,20.0544,20.0019,20.0019,642600.0
2011-12-29 14:30:00,26.63,26.64,26.57,26.58,951000.0,20.0019,20.0094,19.9568,19.9643,951000.0
2011-12-29 15:00:00,26.58,26.7,26.58,26.65,1378300.0,19.9643,20.0544,19.9643,20.0169,1378300.0
2011-12-29 15:30:00,26.65,26.78,26.64,26.76,3729900.0,20.0169,20.1145,20.0094,20.0995,3729900.0
2011-12-30 09:30:00,26.52,26.68,26.44,26.65,2311200.0,19.9192,20.0394,19.8592,20.0169,2311200.0
2011-12-30 10:00:00,26.66,26.78,26.52,26.53,2027300.0,20.0244,20.1145,19.9192,19.9268,2027300.0
2011-12-30 10:30:00,26.53,26.59,26.5,26.52,1718700.0,19.9268,19.9718,19.9042,19.9192,1718700.0
2011-12-30 11:00:00,26.52,26.56,26.41,26.44,2330600.0,19.9192,19.9493,19.8366,19.8592,2330600.0
2011-12-30 11:30:00,26.44,26.46,26.39,26.4,1653400.0,19.8592,19.8742,19.8216,19.8291,1653400.0
2011-12-30 12:00:00,26.4,26.41,26.35,26.37,2002900.0,19.8291,19.8366,19.7916,19.8066,2002900.0
2011-12-30 12:30:00,26.37,26.41,26.36,26.39,1039100.0,19.8066,19.8366,19.7991,19.8216,1039100.0
2011-12-30 13:00:00,26.39,26.4,26.34,26.36,1147700.0,19.8216,19.8291,19.784,19.7991,1147700.0
2011-12-30 13:30:00,26.36,26.47,26.36,26.42,1208700.0,19.7991,19.8817,19.7991,19.8441,1208700.0
2011-12-30 14:00:00,26.43,26.43,26.29,26.33,1315400.0,19.8516,19.8516,19.7465,19.7765,1315400.0
2011-12-30 14:30:00,26.33,26.4,26.33,26.38,1052500.0,19.7765,19.8291,19.7765,19.8141,1052500.0
2011-12-30 15:00:00,26.37,26.47,26.37,26.42,2187800.0,19.8066,19.8817,19.8066,19.8441,2187800.0
2011-12-30 15:30:00,26.43,26.45,26.3,26.3,3709200.0,19.8516,19.8667,19.754,19.754,3709200.0
2012-01-03 09:30:00,27.15,27.79,27.13,27.78,7664000.0,20.3924,20.8731,20.3774,20.8656,7664000.0
2012-01-03 10:00:00,27.79,28.39,27.76,28.2,9218100.0,20.8731,21.3238,20.8506,21.1811,9218100.0
2012-01-03 10:30:00,28.21,28.3,27.98,28.11,5646700.0,21.1886,21.2562,21.0159,21.1135,5646700.0
2012-01-03 11:00:00,28.12,28.22,28.03,28.2,3231600.0,21.121,21.1961,21.0534,21.1811,3231600.0
2012-01-03 11:30:00,28.2,28.25,28.08,28.19,2409100.0,21.1811,21.2187,21.091,21.1736,2409100.0
2012-01-03 12:00:00,28.19,28.36,28.17,28.36,2432200.0,21.1736,21.3013,21.1586,21.3013,2432200.0
2012-01-03 12:30:00,28.36,28.36,28.11,28.17,2543900.0,21.3013,21.3013,21.1135,21.1586,2543900.0
2012-01-03 13:00:00,28.17,28.33,28.14,28.32,1963000.0,21.1586,21.2787,21.136,21.2712,1963000.0
2012-01-03 13:30:00,28.31,28.37,28.26,28.36,2215300.0,21.2637,21.3088,21.2262,21.3013,2215300.0
2012-01-03 14:00:00,28.37,28.4,28.3,28.39,1988100.0,21.3088,21.3313,21.2562,21.3238,1988100.0
2012-01-03 14:30:00,28.39,28.5,28.38,28.49,3257000.0,21.3238,21.4064,21.3163,21.3989,3257000.0
2012-01-03 15:00:00,28.49,28.5,28.39,28.46,3377100.0,21.3989,21.4064,21.3238,21.3764,3377100.0
2012-01-03 15:30:00,28.46,28.51,28.28,28.33,8296100.0,21.3764,21.4139,21.2412,21.2787,8296100.0
2012-01-04 09:30:00,28.04,28.2,27.92,28.02,6378700.0,21.0609,21.1811,20.9708,21.0459,6378700.0
2012-01-04 10:00:00,28.02,28.02,27.62,27.83,5025600.0,21.0459,21.0459,20.7455,20.9032,5025600.0
2012-01-04 10:30:00,27.82,27.85,27.69,27.81,2451400.0,20.8957,20.9182,20.798,20.8882,2451400.0
2012-01-04 11:00:00,27.8,27.9,27.8,27.82,1884600.0,20.8807,20.9558,20.8807,20.8957,1884600.0
2012-01-04 11:30:00,27.82,28.01,27.8,27.98,2007500.0,20.8957,21.0384,20.8807,21.0159,2007500.0
2012-01-04 12:00:00,27.98,28.31,27.98,28.23,2395200.0,21.0159,21.2637,21.0159,21.2036,2395200.0
2012-01-04 12:30:00,28.22,28.23,28.09,28.23,2754500.0,21.1961,21.2036,21.0985,21.2036,2754500.0
2012-01-04 13:00:00,28.23,28.23,28.09,28.11,1937300.0,21.2036,21.2036,21.0985,21.1135,1937300.0
2012-01-04 13:30:00,28.1,28.29,28.1,28.25,1867300.0,21.106,21.2487,21.106,21.2187,1867300.0
2012-01-04 14:00:00,28.25,28.26,28.15,28.24,1263000.0,21.2187,21.2262,21.1435,21.2111,1263000.0
2012-01-04 14:30:00,28.24,28.38,28.23,28.34,2023100.0,21.2111,21.3163,21.2036,21.2863,2023100.0
2012-01-04 15:00:00,28.33,28.35,28.23,28.27,1624500.0,21.2787,21.2938,21.2036,21.2337,1624500.0
2012-01-04 15:30:00,28.28,28.38,28.16,28.17,4108600.0,21.2412,21.3163,21.1511,21.1586,4108600.0
2012-01-05 09:30:00,27.66,27.9,27.47,27.88,5117900.0,20.7755,20.9558,20.6328,20.9407,5117900.0
2012-01-05 10:00:00,27.88,28.23,27.66,28.14,5021800.0,20.9407,21.2036,20.7755,21.136,5021800.0
2012-01-05 10:30:00,28.14,28.24,27.92,28.04,4151000.0,21.136,21.2111,20.9708,21.0609,4151000.0
2012-01-05 11:00:00,28.03,28.36,28.0,28.35,3055500.0,21.0534,21.3013,21.0309,21.2938,3055500.0
2012-01-05 11:30:00,28.35,28.65,28.31,28.48,4105800.0,21.2938,21.5191,21.2637,21.3914,4105800.0
2012-01-05 12:00:00,28.48,28.59,28.44,28.53,2735200.0,21.3914,21.474,21.3614,21.429,2735200.0
2012-01-05 12:30:00,28.53,28.86,28.46,28.86,3666100.0,21.429,21.6768,21.3764,21.6768,3666100.0
2012-01-05 13:00:00,28.87,29.0,28.77,28.99,3948000.0,21.6843,21.782,21.6092,21.7745,3948000.0
2012-01-05 13:30:00,28.98,29.18,28.97,29.0,4690200.0,21.767,21.9172,21.7594,21.782,4690200.0
2012-01-05 14:00:00,29.0,29.01,28.67,28.71,4616600.0,21.782,21.7895,21.5341,21.5642,4616600.0
2012-01-05 14:30:00,28.72,28.75,28.53,28.53,3371400.0,21.5717,21.5942,21.429,21.429,3371400.0
2012-01-05 15:00:00,28.53,28.65,28.37,28.38,5669300.0,21.429,21.5191,21.3088,21.3163,5669300.0
2012-01-05 15:30:00,28.37,28.58,28.15,28.52,8208500.0,21.3088,21.4665,21.1435,21.4215,8208500.0
2012-01-06 09:30:00,28.7,28.79,28.01,28.43,9233900.0,21.5567,21.6243,21.0384,21.3539,9233900.0
2012-01-06 10:00:00,28.43,28.5,28.3,28.47,3489300.0,21.3539,21.4064,21.2562,21.3839,3489300.0
2012-01-06 10:30:00,28.46,29.06,28.46,28.8,6078200.0,21.3764,21.827,21.3764,21.6318,6078200.0
2012-01-06 11:00:00,28.8,29.0,28.76,28.81,2427200.0,21.6318,21.782,21.6017,21.6393,2427200.0
2012-01-06 11:30:00,28.82,28.86,28.69,28.71,1774200.0,21.6468,21.6768,21.5491,21.5642,1774200.0
2012-01-06 12:00:00,28.71,28.71,28.47,28.51,2210700.0,21.5642,21.5642,21.3839,21.4139,2210700.0
2012-01-06 12:30:00,28.5,28.53,28.25,28.4,2353400.0,21.4064,21.429,21.2187,21.3313,2353400.0
2012-01-06 13:00:00,28.41,28.58,28.25,28.27,1894600.0,21.3388,21.4665,21.2187,21.2337,1894600.0
2012-01-06 13:30:00,28.27,28.51,28.25,28.48,2064200.0,21.2337,21.4139,21.2187,21.3914,2064200.0
2012-01-06 14:00:00,28.49,28.66,28.45,28.6,2308700.0,21.3989,21.5266,21.3689,21.4815,2308700.0
2012-01-06 14:30:00,28.6,28.68,28.57,28.61,2286800.0,21.4815,21.5416,21.459,21.4891,2286800.0
2012-01-06 15:00:00,28.61,28.68,28.56,28.56,2392200.0,21.4891,21.5416,21.4515,21.4515,2392200.0
2012-01-06 15:30:00,28.56,28.68,28.51,28.56,5553300.0,21.4515,21.5416,21.4139,21.4515,5553300.0
2012-01-09 09:30:00,28.78,29.02,28.65,28.98,5038800.0,21.6167,21.797,21.5191,21.767,5038800.0
2012-01-09 10:00:00,28.98,29.37,28.76,29.36,6039500.0,21.767,22.0599,21.6017,22.0524,6039500.0
2012-01-09 10:30:00,29.36,29.38,28.96,29.0,3754300.0,22.0524,22.0674,21.7519,21.782,3754300.0
2012-01-09 11:00:00,29.0,29.09,28.78,29.01,2759500.0,21.782,21.8496,21.6167,21.7895,2759500.0
2012-01-09 11:30:00,29.02,29.04,28.9,28.92,1307300.0,21.797,21.812,21.7069,21.7219,1307300.0
2012-01-09 12:00:00,28.92,28.99,28.9,28.96,1262800.0,21.7219,21.7745,21.7069,21.7519,1262800.0
2012-01-09 12:30:00,28.96,29.0,28.93,28.95,907300.0,21.7519,21.782,21.7294,21.7444,907300.0
2012-01-09 13:00:00,28.95,29.1,28.95,29.05,1347500.0,21.7444,21.8571,21.7444,21.8195,1347500.0
2012-01-09 13:30:00,29.05,29.09,29.0,29.08,690100.0,21.8195,21.8496,21.782,21.8421,690100.0
2012-01-09 14:00:00,29.09,29.12,29.03,29.06,1440300.0,21.8496,21.8721,21.8045,21.827,1440300.0
2012-01-09 14:30:00,29.06,29.1,28.94,28.95,2231600.0,21.827,21.8571,21.7369,21.7444,2231600.0
2012-01-09 15:00:00,28.95,29.09,28.95,29.01,1721400.0,21.7444,21.8496,21.7444,21.7895,1721400.0
2012-01-09 15:30:00,29.02,29.12,29.01,29.07,4131000.0,21.797,21.8721,21.7895,21.8346,4131000.0
2012-01-10 09:30:00,29.8,30.14,29.74,29.94,10438000.0,22.3829,22.6382,22.3378,22.488,10438000.0
2012-01-10 10:00:00,29.94,30.12,29.94,30.05,5651400.0,22.488,22.6232,22.488,22.5706,5651400.0
2012-01-10 10:30:00,30.04,30.09,29.87,29.91,2911100.0,22.5631,22.6007,22.4354,22.4655,2911100.0
2012-01-10 11:00:00,29.91,29.93,29.74,29.87,3142200.0,22.4655,22.4805,22.3378,22.4354,3142200.0
2012-01-10 11:30:00,29.87,29.98,29.85,29.94,1430600.0,22.4354,22.5181,22.4204,22.488,1430600.0
2012-01-10 12:00:00,29.94,29.94,29.66,29.75,2417100.0,22.488,22.488,22.2777,22.3453,2417100.0
2012-01-10 12:30:00,29.74,29.84,29.72,29.83,1569400.0,22.3378,22.4129,22.3228,22.4054,1569400.0
2012-01-10 13:00:00,29.83,29.9,29.8,29.89,1882200.0,22.4054,22.458,22.3829,22.4505,1882200.0
2012-01-10 13:30:00,29.89,29.96,29.87,29.93,1903100.0,22.4505,22.503,22.4354,22.4805,1903100.0
2012-01-10 14:00:00,29.93,29.99,29.88,29.92,2137200.0,22.4805,22.5256,22.443,22.473,2137200.0
2012-01-10 14:30:00,29.92,30.04,29.92,29.97,2338500.0,22.473,22.5631,22.473,22.5106,2338500.0
2012-01-10 15:00:00,29.98,30.0,29.9,29.97,2115100.0,22.5181,22.5331,22.458,22.5106,2115100.0
2012-01-10 15:30:00,29.96,30.0,29.9,29.99,5237800.0,22.503,22.5331,22.458,22.5256,5237800.0
2012-01-11 09:30:00,29.78,30.58,29.74,30.43,9971100.0,22.3678,22.9687,22.3378,22.8561,9971100.0
2012-01-11 10:00:00,30.43,30.54,30.16,30.53,6949700.0,22.8561,22.9387,22.6533,22.9312,6949700.0
2012-01-11 10:30:00,30.52,30.77,30.48,30.61,6167000.0,22.9237,23.1114,22.8936,22.9913,6167000.0
2012-01-11 11:00:00,30.61,30.78,30.56,30.71,3325300.0,22.9913,23.1189,22.9537,23.0664,3325300.0
2012-01-11 11:30:00,30.72,30.88,30.71,30.84,4797200.0,23.0739,23.1941,23.0664,23.164,4797200.0
2012-01-11 12:00:00,30.84,31.06,30.84,31.03,5096300.0,23.164,23.3293,23.164,23.3067,5096300.0
2012-01-11 12:30:00,31.02,31.22,31.0,31.19,3996900.0,23.2992,23.4494,23.2842,23.4269,3996900.0
2012-01-11 13:00:00,31.19,31.28,31.19,31.27,3893400.0,23.4269,23.4945,23.4269,23.487,3893400.0
2012-01-11 13:30:00,31.28,31.38,31.2,31.23,4234100.0,23.4945,23.5696,23.4344,23.4569,4234100.0
2012-01-11 14:00:00,31.23,31.28,31.05,31.08,4782100.0,23.4569,23.4945,23.3217,23.3443,4782100.0
2012-01-11 14:30:00,31.08,31.19,31.05,31.14,4010800.0,23.3443,23.4269,23.3217,23.3893,4010800.0
2012-01-11 15:00:00,31.14,31.45,31.14,31.37,4494400.0,23.3893,23.6222,23.3893,23.5621,4494400.0
2012-01-11 15:30:00,31.37,31.4,31.2,31.26,7136600.0,23.5621,23.5846,23.4344,23.4795,7136600.0
2012-01-12 09:30:00,31.84,32.09,31.4,31.57,13967000.0,23.9151,24.1029,23.5846,23.7123,13967000.0
2012-01-12 10:00:00,31.57,31.64,31.01,31.03,8354800.0,23.7123,23.7649,23.2917,23.3067,8354800.0
2012-01-12 10:30:00,31.04,31.15,30.86,30.95,4753600.0,23.3142,23.3969,23.179,23.2466,4753600.0
2012-01-12 11:00:00,30.95,31.25,30.9,31.17,3942000.0,23.2466,23.472,23.2091,23.4119,3942000.0
2012-01-12 11:30:00,31.17,31.33,31.09,31.29,2753600.0,23.4119,23.5321,23.3518,23.502,2753600.0
2012-01-12 12:00:00,31.3,31.47,31.28,31.46,2522100.0,23.5095,23.6372,23.4945,23.6297,2522100.0
2012-01-12 12:30:00,31.46,31.48,31.28,31.42,1842600.0,23.6297,23.6447,23.4945,23.5997,1842600.0
2012-01-12 13:00:00,31.42,31.46,31.23,31.27,1716100.0,23.5997,23.6297,23.4569,23.487,1716100.0
2012-01-12 13:30:00,31.26,31.28,31.08,31.18,1839500.0,23.4795,23.4945,23.3443,23.4194,1839500.0
2012-01-12 14:00:00,31.19,31.29,31.11,31.22,1881900.0,23.4269,23.502,23.3668,23.4494,1881900.0
2012-01-12 14:30:00,31.22,31.39,31.21,31.35,2293600.0,23.4494,23.5771,23.4419,23.5471,2293600.0
2012-01-12 15:00:00,31.35,31.45,31.3,31.45,1948500.0,23.5471,23.6222,23.5095,23.6222,1948500.0
2012-01-12 15:30:00,31.44,31.64,31.41,31.59,7035400.0,23.6147,23.7649,23.5921,23.7273,7035400.0
2012-01-13 09:30:00,30.22,30.86,29.88,30.78,13001900.0,22.6983,23.179,22.443,23.1189,13001900.0
2012-01-13 10:00:00,30.77,30.89,30.32,30.56,8502200.0,23.1114,23.2016,22.7734,22.9537,8502200.0
2012-01-13 10:30:00,30.56,30.82,30.37,30.81,4904300.0,22.9537,23.149,22.811,23.1415,4904300.0
2012-01-13 11:00:00,30.8,30.98,30.76,30.98,3997100.0,23.134,23.2692,23.1039,23.2692,3997100.0
2012-01-13 11:30:00,30.98,31.0,30.82,30.86,3993600.0,23.2692,23.2842,23.149,23.179,3993600.0
2012-01-13 12:00:00,30.87,30.87,30.6,30.62,2506300.0,23.1865,23.1865,22.9837,22.9988,2506300.0
2012-01-13 12:30:00,30.62,30.64,30.42,30.57,2065500.0,22.9988,23.0138,22.8485,22.9612,2065500.0
2012-01-13 13:00:00,30.56,30.58,30.3,30.38,3039700.0,22.9537,22.9687,22.7584,22.8185,3039700.0
2012-01-13 13:30:00,30.38,30.61,30.35,30.53,1842200.0,22.8185,22.9913,22.796,22.9312,1842200.0
2012-01-13 14:00:00,30.53,30.65,30.43,30.6,1904000.0,22.9312,23.0213,22.8561,22.9837,1904000.0
2012-01-13 14:30:00,30.6,30.68,30.58,30.68,2715200.0,22.9837,23.0438,22.9687,23.0438,2715200.0
2012-01-13 15:00:00,30.67,30.9,30.58,30.71,4350500.0,23.0363,23.2091,22.9687,23.0664,4350500.0
2012-01-13 15:30:00,30.72,30.77,30.57,30.74,7777700.0,23.0739,23.1114,22.9612,23.0889,7777700.0
2012-01-17 09:30:00,29.18,29.97,29.13,29.68,17322800.0,21.9172,22.5106,21.8796,22.2927,17322800.0
2012-01-17 10:00:00,29.67,29.73,29.04,29.09,12927600.0,22.2852,22.3303,21.812,21.8496,12927600.0
2012-01-17 10:30:00,29.09,29.16,28.62,28.78,13439100.0,21.8496,21.9022,21.4966,21.6167,13439100.0
2012-01-17 11:00:00,28.78,29.14,28.75,29.11,7842300.0,21.6167,21.8871,21.5942,21.8646,7842300.0
2012-01-17 11:30:00,29.1,29.15,28.72,28.72,5607000.0,21.8571,21.8946,21.5717,21.5717,5607000.0
2012-01-17 12:00:00,28.73,28.84,28.65,28.68,4939400.0,21.5792,21.6618,21.5191,21.5416,4939400.0
2012-01-17 12:30:00,28.68,28.76,28.56,28.75,4066500.0,21.5416,21.6017,21.4515,21.5942,4066500.0
2012-01-17 13:00:00,28.75,28.88,28.68,28.86,2541300.0,21.5942,21.6919,21.5416,21.6768,2541300.0
2012-01-17 13:30:00,28.87,29.02,28.77,28.89,3373100.0,21.6843,21.797,21.6092,21.6994,3373100.0
2012-01-17 14:00:00,28.88,28.89,28.65,28.67,5359400.0,21.6919,21.6994,21.5191,21.5341,5359400.0
2012-01-17 14:30:00,28.67,28.76,28.3,28.46,8793400.0,21.5341,21.6017,21.2562,21.3764,8793400.0
2012-01-17 15:00:00,28.46,28.47,28.21,28.44,6188400.0,21.3764,21.3839,21.1886,21.3614,6188400.0
2012-01-17 15:30:00,28.43,28.49,28.16,28.23,14156800.0,21.3539,21.3989,21.1511,21.2036,14156800.0
2012-01-18 09:30:00,28.14,28.39,27.66,28.37,15711900.0,21.136,21.3238,20.7755,21.3088,15711900.0
2012-01-18 10:00:00,28.38,28.57,28.11,28.28,11812700.0,21.3163,21.459,21.1135,21.2412,11812700.0
2012-01-18 10:30:00,28.28,28.53,28.24,28.5,6918200.0,21.2412,21.429,21.2111,21.4064,6918200.0
2012-01-18 11:00:00,28.51,28.83,28.44,28.73,7242400.0,21.4139,21.6543,21.3614,21.5792,7242400.0
2012-01-18 11:30:00,28.73,28.81,28.65,28.74,4024700.0,21.5792,21.6393,21.5191,21.5867,4024700.0
2012-01-18 12:00:00,28.74,28.96,28.7,28.92,3791400.0,21.5867,21.7519,21.5567,21.7219,3791400.0
2012-01-18 12:30:00,28.92,28.95,28.79,28.8,3399500.0,21.7219,21.7444,21.6243,21.6318,3399500.0
2012-01-18 13:00:00,28.8,28.83,28.74,28.76,2191700.0,21.6318,21.6543,21.5867,21.6017,2191700.0
2012-01-18 13:30:00,28.76,28.87,28.71,28.78,1949000.0,21.6017,21.6843,21.5642,21.6167,1949000.0
2012-01-18 14:00:00,28.77,28.99,28.77,28.98,2399700.0,21.6092,21.7745,21.6092,21.767,2399700.0
2012-01-18 14:30:00,28.98,29.0,28.87,28.91,2763500.0,21.767,21.782,21.6843,21.7144,2763500.0
2012-01-18 15:00:00,28.91,29.0,28.84,28.99,3730000.0,21.7144,21.782,21.6618,21.7745,3730000.0
2012-01-18 15:30:00,28.99,29.09,28.94,29.03,7211200.0,21.7745,21.8496,21.7369,21.8045,7211200.0
2012-01-19 09:30:00,29.8,30.04,29.33,29.55,16760300.0,22.3829,22.5631,22.0298,22.1951,16760300.0
2012-01-19 10:00:00,29.55,29.63,29.25,29.46,7011200.0,22.1951,22.2552,21.9698,22.1275,7011200.0
2012-01-19 10:30:00,29.46,29.59,29.17,29.48,6320300.0,22.1275,22.2251,21.9097,22.1425,6320300.0
2012-01-19 11:00:00,29.49,29.63,29.43,29.62,3681400.0,22.15,22.2552,22.105,22.2477,3681400.0
2012-01-19 11:30:00,29.62,29.7,29.52,29.65,4026900.0,22.2477,22.3078,22.1726,22.2702,4026900.0
2012-01-19 12:00:00,29.64,29.65,29.43,29.45,2594700.0,22.2627,22.2702,22.105,22.12,2594700.0
2012-01-19 12:30:00,29.45,29.46,29.29,29.33,2862300.0,22.12,22.1275,21.9998,22.0298,2862300.0
2012-01-19 13:00:00,29.32,29.43,29.22,29.41,2330100.0,22.0223,22.105,21.9472,22.0899,2330100.0
2012-01-19 13:30:00,29.4,29.42,29.25,29.26,1794500.0,22.0824,22.0974,21.9698,21.9773,1794500.0
2012-01-19 14:00:00,29.26,29.38,29.25,29.33,1814000.0,21.9773,22.0674,21.9698,22.0298,1814000.0
2012-01-19 14:30:00,29.33,29.34,29.1,29.13,2606900.0,22.0298,22.0374,21.8571,21.8796,2606900.0
2012-01-19 15:00:00,29.13,29.33,29.12,29.25,3183500.0,21.8796,22.0298,21.8721,21.9698,3183500.0
2012-01-19 15:30:00,29.25,29.33,29.18,29.32,3997200.0,21.9698,22.0298,21.9172,22.0223,3997200.0
2012-01-20 09:30:00,29.24,29.33,28.67,29.01,13330000.0,21.9622,22.0298,21.5341,21.7895,13330000.0
2012-01-20 10:00:00,29.03,29.11,28.9,29.08,4989400.0,21.8045,21.8646,21.7069,21.8421,4989400.0
2012-01-20 10:30:00,29.08,29.1,28.97,29.06,3085700.0,21.8421,21.8571,21.7594,21.827,3085700.0
2012-01-20 11:00:00,29.05,29.11,28.99,29.1,3366400.0,21.8195,21.8646,21.7745,21.8571,3366400.0
2012-01-20 11:30:00,29.1,29.25,29.03,29.22,2461800.0,21.8571,21.9698,21.8045,21.9472,2461800.0
2012-01-20 12:00:00,29.21,29.32,29.19,29.21,2587700.0,21.9397,22.0223,21.9247,21.9397,2587700.0
2012-01-20 12:30:00,29.21,29.23,29.16,29.2,2131500.0,21.9397,21.9547,21.9022,21.9322,2131500.0
2012-01-20 13:00:00,29.2,29.22,29.12,29.21,1361300.0,21.9322,21.9472,21.8721,21.9397,1361300.0
2012-01-20 13:30:00,29.21,29.22,29.15,29.15,1422900.0,21.9397,21.9472,21.8946,21.8946,1422900.0
2012-01-20 14:00:00,29.15,29.19,29.12,29.15,1622200.0,21.8946,21.9247,21.8721,21.8946,1622200.0
2012-01-20 14:30:00,29.14,29.27,29.02,29.26,3808400.0,21.8871,21.9848,21.797,21.9773,3808400.0
2012-01-20 15:00:00,29.26,29.58,29.25,29.47,3783300.0,21.9773,22.2176,21.9698,22.135,3783300.0
2012-01-20 15:30:00,29.46,29.64,29.39,29.64,8366900.0,22.1275,22.2627,22.0749,22.2627,8366900.0
2012-01-23 09:30:00,29.58,30.28,29.41,30.24,7245300.0,22.2176,22.7434,22.0899,22.7134,7245300.0
2012-01-23 10:00:00,30.23,30.33,30.11,30.27,4707000.0,22.7058,22.7809,22.6157,22.7359,4707000.0
2012-01-23 10:30:00,30.27,30.28,30.06,30.06,2662400.0,22.7359,22.7434,22.5782,22.5782,2662400.0
2012-01-23 11:00:00,30.06,30.09,29.86,29.98,3260000.0,22.5782,22.6007,22.4279,22.5181,3260000.0
2012-01-23 11:30:00,29.97,30.1,29.79,29.86,2643800.0,22.5106,22.6082,22.3754,22.4279,2643800.0
2012-01-23 12:00:00,29.86,29.87,29.62,29.84,2292000.0,22.4279,22.4354,22.2477,22.4129,2292000.0
2012-01-23 12:30:00,29.83,29.93,29.71,29.71,1233100.0,22.4054,22.4805,22.3153,22.3153,1233100.0
2012-01-23 13:00:00,29.71,29.84,29.65,29.79,1729800.0,22.3153,22.4129,22.2702,22.3754,1729800.0
2012-01-23 13:30:00,29.79,29.83,29.66,29.75,1169700.0,22.3754,22.4054,22.2777,22.3453,1169700.0
2012-01-23 14:00:00,29.75,29.78,29.67,29.74,1044000.0,22.3453,22.3678,22.2852,22.3378,1044000.0
2012-01-23 14:30:00,29.75,29.89,29.69,29.84,1827100.0,22.3453,22.4505,22.3002,22.4129,1827100.0
2012-01-23 15:00:00,29.83,30.06,29.78,29.89,2757100.0,22.4054,22.5782,22.3678,22.4505,2757100.0
2012-01-23 15:30:00,29.89,29.95,29.79,29.85,3485200.0,22.4505,22.4955,22.3754,22.4204,3485200.0
2012-01-24 09:30:00,29.19,29.27,28.9,29.18,5957000.0,21.9247,21.9848,21.7069,21.9172,5957000.0
2012-01-24 10:00:00,29.17,29.4,29.12,29.29,3020400.0,21.9097,22.0824,21.8721,21.9998,3020400.0
2012-01-24 10:30:00,29.29,29.36,29.18,29.18,2062400.0,21.9998,22.0524,21.9172,21.9172,2062400.0
2012-01-24 11:00:00,29.19,29.35,29.17,29.34,2304500.0,21.9247,22.0449,21.9097,22.0374,2304500.0
2012-01-24 11:30:00,29.35,29.38,29.19,29.22,1888400.0,22.0449,22.0674,21.9247,21.9472,1888400.0
2012-01-24 12:00:00,29.22,29.28,29.19,29.25,928700.0,21.9472,21.9923,21.9247,21.9698,928700.0
2012-01-24 12:30:00,29.24,29.62,29.24,29.52,2604000.0,21.9622,22.2477,21.9622,22.1726,2604000.0
2012-01-24 13:00:00,29.53,29.53,29.41,29.48,1496900.0,22.1801,22.1801,22.0899,22.1425,1496900.0
2012-01-24 13:30:00,29.48,29.7,29.48,29.65,2442100.0,22.1425,22.3078,22.1425,22.2702,2442100.0
2012-01-24 14:00:00,29.65,29.8,29.64,29.72,2263800.0,22.2702,22.3829,22.2627,22.3228,2263800.0
2012-01-24 14:30:00,29.72,29.81,29.64,29.76,2406200.0,22.3228,22.3904,22.2627,22.3528,2406200.0
2012-01-24 15:00:00,29.76,29.94,29.73,29.93,2396300.0,22.3528,22.488,22.3303,22.4805,2396300.0
2012-01-24 15:30:00,29.93,29.99,29.8,29.89,4479900.0,22.4805,22.5256,22.3829,22.4505,4479900.0
2012-01-25 09:30:00,29.39,29.55,29.32,29.41,4211500.0,22.0749,22.1951,22.0223,22.0899,4211500.0
2012-01-25 10:00:00,29.41,29.82,29.35,29.79,4283700.0,22.0899,22.3979,22.0449,22.3754,4283700.0
2012-01-25 10:30:00,29.8,29.8,29.59,29.66,2018200.0,22.3829,22.3829,22.2251,22.2777,2018200.0
2012-01-25 11:00:00,29.67,29.72,29.63,29.71,1266400.0,22.2852,22.3228,22.2552,22.3153,1266400.0
2012-01-25 11:30:00,29.71,29.72,29.62,29.69,1155800.0,22.3153,22.3228,22.2477,22.3002,1155800.0
2012-01-25 12:00:00,29.69,29.75,29.51,29.63,1960100.0,22.3002,22.3453,22.165,22.2552,1960100.0
2012-01-25 12:30:00,29.63,29.78,29.5,29.63,3213300.0,22.2552,22.3678,22.1575,22.2552,3213300.0
2012-01-25 13:00:00,29.62,29.89,29.61,29.82,2269000.0,22.2477,22.4505,22.2402,22.3979,2269000.0
2012-01-25 13:30:00,29.83,30.15,29.81,30.14,2982400.0,22.4054,22.6458,22.3904,22.6382,2982400.0
2012-01-25 14:00:00,30.14,30.15,29.85,29.87,3355600.0,22.6382,22.6458,22.4204,22.4354,3355600.0
2012-01-25 14:30:00,29.87,30.11,29.83,30.06,2269200.0,22.4354,22.6157,22.4054,22.5782,2269200.0
2012-01-25 15:00:00,30.06,30.07,29.94,29.98,1947200.0,22.5782,22.5857,22.488,22.5181,1947200.0
2012-01-25 15:30:00,29.98,30.14,29.95,29.98,5482400.0,22.5181,22.6382,22.4955,22.5181,5482400.0
2012-01-26 09:30:00,30.44,30.95,30.4,30.92,7901400.0,22.8636,23.2466,22.8335,23.2241,7901400.0
2012-01-26 10:00:00,30.92,30.92,30.31,30.4,6071200.0,23.2241,23.2241,22.7659,22.8335,6071200.0
2012-01-26 10:30:00,30.39,30.4,30.1,30.14,4302700.0,22.826,22.8335,22.6082,22.6382,4302700.0
2012-01-26 11:00:00,30.14,30.49,30.13,30.48,3720800.0,22.6382,22.9011,22.6307,22.8936,3720800.0
2012-01-26 11:30:00,30.49,30.65,30.44,30.54,3610500.0,22.9011,23.0213,22.8636,22.9387,3610500.0
2012-01-26 12:00:00,30.53,30.57,30.46,30.5,2839300.0,22.9312,22.9612,22.8786,22.9086,2839300.0
2012-01-26 12:30:00,30.5,30.57,30.48,30.56,1755400.0,22.9086,22.9612,22.8936,22.9537,1755400.0
2012-01-26 13:00:00,30.55,30.66,30.54,30.59,2376200.0,22.9462,23.0288,22.9387,22.9762,2376200.0
2012-01-26 13:30:00,30.59,30.6,30.33,30.44,2965500.0,22.9762,22.9837,22.7809,22.8636,2965500.0
2012-01-26 14:00:00,30.44,30.54,30.25,30.39,2378600.0,22.8636,22.9387,22.7209,22.826,2378600.0
2012-01-26 14:30:00,30.39,30.53,30.37,30.46,2099900.0,22.826,22.9312,22.811,22.8786,2099900.0
2012-01-26 15:00:00,30.46,30.51,30.15,30.17,3279300.0,22.8786,22.9161,22.6458,22.6608,3279300.0
2012-01-26 15:30:00,30.17,30.4,30.17,30.37,4961100.0,22.6608,22.8335,22.6608,22.811,4961100.0
2012-01-27 09:30:00,30.06,30.57,30.02,30.53,4606200.0,22.5782,22.9612,22.5481,22.9312,4606200.0
2012-01-27 10:00:00,30.52,30.54,30.27,30.37,2805400.0,22.9237,22.9387,22.7359,22.811,2805400.0
2012-01-27 10:30:00,30.37,30.5,30.27,30.5,2589100.0,22.811,22.9086,22.7359,22.9086,2589100.0
2012-01-27 11:00:00,30.5,30.68,30.46,30.61,2595100.0,22.9086,23.0438,22.8786,22.9913,2595100.0
2012-01-27 11:30:00,30.62,30.62,30.35,30.6,2802300.0,22.9988,22.9988,22.796,22.9837,2802300.0
2012-01-27 12:00:00,30.6,30.68,30.45,30.55,2771600.0,22.9837,23.0438,22.8711,22.9462,2771600.0
2012-01-27 12:30:00,30.55,30.57,30.25,30.29,2495700.0,22.9462,22.9612,22.7209,22.7509,2495700.0
2012-01-27 13:00:00,30.29,30.53,30.26,30.45,1931400.0,22.7509,22.9312,22.7284,22.8711,1931400.0
2012-01-27 13:30:00,30.45,30.51,30.42,30.45,934000.0,22.8711,22.9161,22.8485,22.8711,934000.0
2012-01-27 14:00:00,30.45,30.48,30.4,30.45,1018500.0,22.8711,22.8936,22.8335,22.8711,1018500.0
2012-01-27 14:30:00,30.45,30.6,30.43,30.58,1469300.0,22.8711,22.9837,22.8561,22.9687,1469300.0
2012-01-27 15:00:00,30.58,30.78,30.52,30.76,2614400.0,22.9687,23.1189,22.9237,23.1039,2614400.0
2012-01-27 15:30:00,30.76,30.91,30.63,30.86,6233500.0,23.1039,23.2166,23.0063,23.179,6233500.0
2012-01-30 09:30:00,30.44,30.53,30.26,30.45,6197200.0,22.8636,22.9312,22.7284,22.8711,6197200.0
2012-01-30 10:00:00,30.45,30.45,30.24,30.26,4571000.0,22.8711,22.8711,22.7134,22.7284,4571000.0
2012-01-30 10:30:00,30.25,30.46,30.25,30.35,2625700.0,22.7209,22.8786,22.7209,22.796,2625700.0
2012-01-30 11:00:00,30.34,30.39,30.24,30.27,2193900.0,22.7885,22.826,22.7134,22.7359,2193900.0
2012-01-30 11:30:00,30.27,30.32,30.11,30.15,1788400.0,22.7359,22.7734,22.6157,22.6458,1788400.0
2012-01-30 12:00:00,30.15,30.29,30.13,30.24,1319700.0,22.6458,22.7509,22.6307,22.7134,1319700.0
2012-01-30 12:30:00,30.23,30.25,30.12,30.19,856000.0,22.7058,22.7209,22.6232,22.6758,856000.0
2012-01-30 13:00:00,30.19,30.21,30.08,30.15,1464800.0,22.6758,22.6908,22.5932,22.6458,1464800.0
2012-01-30 13:30:00,30.14,30.33,30.12,30.2,1932600.0,22.6382,22.7809,22.6232,22.6833,1932600.0
2012-01-30 14:00:00,30.19,30.35,30.15,30.3,1645100.0,22.6758,22.796,22.6458,22.7584,1645100.0
2012-01-30 14:30:00,30.3,30.43,30.29,30.4,1701000.0,22.7584,22.8561,22.7509,22.8335,1701000.0
2012-01-30 15:00:00,30.41,30.41,30.31,30.35,1514800.0,22.841,22.841,22.7659,22.796,1514800.0
2012-01-30 15:30:00,30.36,30.4,30.22,30.24,3730100.0,22.8035,22.8335,22.6983,22.7134,3730100.0
2012-01-31 09:30:00,30.67,30.74,30.45,30.53,5050500.0,23.0363,23.0889,22.8711,22.9312,5050500.0
2012-01-31 10:00:00,30.5,30.55,30.3,30.38,3596700.0,22.9086,22.9462,22.7584,22.8185,3596700.0
2012-01-31 10:30:00,30.38,30.53,30.38,30.48,3235100.0,22.8185,22.9312,22.8185,22.8936,3235100.0
2012-01-31 11:00:00,30.48,30.53,30.34,30.49,1944800.0,22.8936,22.9312,22.7885,22.9011,1944800.0
2012-01-31 11:30:00,30.49,30.58,30.42,30.57,1713400.0,22.9011,22.9687,22.8485,22.9612,1713400.0
2012-01-31 12:00:00,30.57,30.77,30.53,30.75,2403100.0,22.9612,23.1114,22.9312,23.0964,2403100.0
2012-01-31 12:30:00,30.76,30.85,30.71,30.74,1951200.0,23.1039,23.1715,23.0664,23.0889,1951200.0
2012-01-31 13:00:00,30.74,30.9,30.71,30.86,1842600.0,23.0889,23.2091,23.0664,23.179,1842600.0
2012-01-31 13:30:00,30.87,30.87,30.63,30.79,2040100.0,23.1865,23.1865,23.0063,23.1265,2040100.0
2012-01-31 14:00:00,30.79,30.9,30.75,30.84,1403100.0,23.1265,23.2091,23.0964,23.164,1403100.0
2012-01-31 14:30:00,30.85,30.85,30.75,30.79,1089000.0,23.1715,23.1715,23.0964,23.1265,1089000.0
2012-01-31 15:00:00,30.79,30.88,30.72,30.83,1729900.0,23.1265,23.1941,23.0739,23.1565,1729900.0
2012-01-31 15:30:00,30.83,30.86,30.7,30.71,6954900.0,23.1565,23.179,23.0589,23.0664,6954900.0
2012-02-01 09:30:00,31.32,31.67,31.14,31.49,10316200.0,23.5245,23.7874,23.3893,23.6522,10316200.0
2012-02-01 10:00:00,31.48,31.89,31.35,31.83,8246600.0,23.6447,23.9527,23.5471,23.9076,8246600.0
2012-02-01 10:30:00,31.82,31.95,31.77,31.92,5275300.0,23.9001,23.9977,23.8625,23.9752,5275300.0
2012-02-01 11:00:00,31.92,31.95,31.82,31.93,3425400.0,23.9752,23.9977,23.9001,23.9827,3425400.0
2012-02-01 11:30:00,31.93,31.93,31.78,31.82,2879800.0,23.9827,23.9827,23.87,23.9001,2879800.0
2012-02-01 12:00:00,31.81,31.99,31.81,31.98,3728500.0,23.8926,24.0278,23.8926,24.0203,3728500.0
2012-02-01 12:30:00,31.98,31.99,31.9,31.95,2144700.0,24.0203,24.0278,23.9602,23.9977,2144700.0
2012-02-01 13:00:00,31.95,32.0,31.94,31.97,2714400.0,23.9977,24.0353,23.9902,24.0128,2714400.0
2012-02-01 13:30:00,31.96,32.05,31.87,31.91,5550600.0,24.0052,24.0728,23.9376,23.9677,5550600.0
2012-02-01 14:00:00,31.91,32.0,31.83,32.0,2173100.0,23.9677,24.0353,23.9076,24.0353,2173100.0
2012-02-01 14:30:00,32.0,32.0,31.87,31.93,2605300.0,24.0353,24.0353,23.9376,23.9827,2605300.0
2012-02-01 15:00:00,31.93,32.02,31.78,31.8,4133500.0,23.9827,24.0503,23.87,23.8851,4133500.0
2012-02-01 15:30:00,31.8,31.82,31.52,31.61,7391700.0,23.8851,23.9001,23.6748,23.7424,7391700.0
2012-02-02 09:30:00,31.65,31.7,31.34,31.6,5164500.0,23.7798,23.8174,23.5469,23.7423,5164500.0
2012-02-02 10:00:00,31.61,32.0,31.61,31.91,5412400.0,23.7498,24.0428,23.7498,23.9752,5412400.0
2012-02-02 10:30:00,31.92,32.26,31.89,32.26,4110500.0,23.9827,24.2382,23.9602,24.2382,4110500.0
2012-02-02 11:00:00,32.26,32.34,32.24,32.25,3100000.0,24.2382,24.2983,24.2231,24.2306,3100000.0
2012-02-02 11:30:00,32.25,32.25,31.94,32.08,3496700.0,24.2306,24.2306,23.9977,24.1029,3496700.0
2012-02-02 12:00:00,32.08,32.14,31.84,32.05,2324100.0,24.1029,24.148,23.9226,24.0804,2324100.0
2012-02-02 12:30:00,32.05,32.13,31.87,32.09,2144400.0,24.0804,24.1405,23.9451,24.1104,2144400.0
2012-02-02 13:00:00,32.09,32.15,32.04,32.1,1158600.0,24.1104,24.1555,24.0729,24.1179,1158600.0
2012-02-02 13:30:00,32.1,32.34,32.08,32.3,2546900.0,24.1179,24.2983,24.1029,24.2682,2546900.0
2012-02-02 14:00:00,32.3,32.31,32.1,32.18,1674000.0,24.2682,24.2757,24.1179,24.178,1674000.0
2012-02-02 14:30:00,32.18,32.22,32.02,32.09,1648600.0,24.178,24.2081,24.0578,24.1104,1648600.0
2012-02-02 15:00:00,32.08,32.13,31.98,32.02,1848500.0,24.1029,24.1405,24.0278,24.0578,1848500.0
2012-02-02 15:30:00,32.02,32.09,31.95,31.98,3703700.0,24.0578,24.1104,24.0052,24.0278,3703700.0
2012-02-03 09:30:00,32.85,32.99,32.64,32.91,8153600.0,24.6814,24.7866,24.5237,24.7265,8153600.0
2012-02-03 10:00:00,32.92,33.35,32.9,33.19,10603900.0,24.734,25.0571,24.719,24.9369,10603900.0
2012-02-03 10:30:00,33.19,33.32,33.13,33.17,3220700.0,24.9369,25.0346,24.8918,24.9219,3220700.0
2012-02-03 11:00:00,33.17,33.6,33.1,33.53,5825800.0,24.9219,25.2449,24.8693,25.1924,5825800.0
2012-02-03 11:30:00,33.52,33.54,33.32,33.36,3122200.0,25.1848,25.1999,25.0346,25.0646,3122200.0
2012-02-03 12:00:00,33.35,33.45,33.3,33.37,1704300.0,25.0571,25.1322,25.0195,25.0721,1704300.0
2012-02-03 12:30:00,33.37,33.5,33.3,33.38,2464200.0,25.0721,25.1698,25.0195,25.0797,2464200.0
2012-02-03 13:00:00,33.38,33.47,33.36,33.43,1500500.0,25.0797,25.1473,25.0646,25.1172,1500500.0
2012-02-03 13:30:00,33.43,33.45,33.27,33.37,2757700.0,25.1172,25.1322,24.997,25.0721,2757700.0
2012-02-03 14:00:00,33.37,33.43,33.3,33.32,1910200.0,25.0721,25.1172,25.0195,25.0346,1910200.0
2012-02-03 14:30:00,33.32,33.37,33.29,33.34,1534600.0,25.0346,25.0721,25.012,25.0496,1534600.0
2012-02-03 15:00:00,33.34,33.36,33.25,33.3,1982400.0,25.0496,25.0646,24.982,25.0195,1982400.0
2012-02-03 15:30:00,33.31,33.55,33.26,33.53,7053100.0,25.0271,25.2074,24.9895,25.1924,7053100.0
2012-02-06 09:30:00,33.18,33.36,33.04,33.22,5374400.0,24.9294,25.0646,24.8242,24.9594,5374400.0
2012-02-06 10:00:00,33.22,33.29,33.12,33.15,3427700.0,24.9594,25.012,24.8843,24.9068,3427700.0
2012-02-06 10:30:00,33.15,33.15,32.94,33.03,4104000.0,24.9068,24.9068,24.7491,24.8167,4104000.0
2012-02-06 11:00:00,33.03,33.16,33.01,33.1,1693700.0,24.8167,24.9144,24.8017,24.8693,1693700.0
2012-02-06 11:30:00,33.1,33.15,33.06,33.13,1150700.0,24.8693,24.9068,24.8392,24.8918,1150700.0
2012-02-06 12:00:00,33.14,33.15,33.0,33.01,1318700.0,24.8993,24.9068,24.7941,24.8017,1318700.0
2012-02-06 12:30:00,33.01,33.15,33.0,33.11,1436800.0,24.8017,24.9068,24.7941,24.8768,1436800.0
2012-02-06 13:00:00,33.11,33.13,33.07,33.09,930200.0,24.8768,24.8918,24.8467,24.8618,930200.0
2012-02-06 13:30:00,33.1,33.17,33.07,33.17,1492000.0,24.8693,24.9219,24.8467,24.9219,1492000.0
2012-02-06 14:00:00,33.16,33.26,33.16,33.2,1585000.0,24.9144,24.9895,24.9144,24.9444,1585000.0
2012-02-06 14:30:00,33.2,33.23,33.12,33.17,1168500.0,24.9444,24.9669,24.8843,24.9219,1168500.0
2012-02-06 15:00:00,33.18,33.22,33.16,33.18,1341800.0,24.9294,24.9594,24.9144,24.9294,1341800.0
2012-02-06 15:30:00,33.19,33.37,33.17,33.3,4582400.0,24.9369,25.0721,24.9219,25.0195,4582400.0
2012-02-07 09:30:00,33.14,33.23,32.79,32.97,5753600.0,24.8993,24.9669,24.6364,24.7716,5753600.0
2012-02-07 10:00:00,32.97,33.14,32.85,33.09,3608000.0,24.7716,24.8993,24.6814,24.8618,3608000.0
2012-02-07 10:30:00,33.09,33.26,33.08,33.21,3048400.0,24.8618,24.9895,24.8542,24.9519,3048400.0
2012-02-07 11:00:00,33.21,33.29,33.2,33.29,1985500.0,24.9519,25.012,24.9444,25.012,1985500.0
2012-02-07 11:30:00,33.29,33.33,33.16,33.25,2114300.0,25.012,25.0421,24.9144,24.982,2114300.0
2012-02-07 12:00:00,33.25,33.37,33.23,33.26,1537700.0,24.982,25.0721,24.9669,24.9895,1537700.0
2012-02-07 12:30:00,33.27,33.3,33.22,33.29,1063900.0,24.997,25.0195,24.9594,25.012,1063900.0
2012-02-07 13:00:00,33.29,33.29,33.12,33.17,1554900.0,25.012,25.012,24.8843,24.9219,1554900.0
2012-02-07 13:30:00,33.16,33.19,33.11,33.18,1124800.0,24.9144,24.9369,24.8768,24.9294,1124800.0
2012-02-07 14:00:00,33.18,33.22,33.13,33.17,1418000.0,24.9294,24.9594,24.8918,24.9219,1418000.0
2012-02-07 14:30:00,33.17,33.18,33.02,33.07,1611200.0,24.9219,24.9294,24.8092,24.8467,1611200.0
2012-02-07 15:00:00,33.07,33.21,33.05,33.16,1958100.0,24.8467,24.9519,24.8317,24.9144,1958100.0
2012-02-07 15:30:00,33.17,33.19,33.03,33.07,3895600.0,24.9219,24.9369,24.8167,24.8467,3895600.0
2012-02-08 09:30:00,33.28,33.54,33.25,33.45,5235000.0,25.0045,25.1999,24.982,25.1322,5235000.0
2012-02-08 10:00:00,33.45,33.87,33.44,33.81,5053900.0,25.1322,25.4478,25.1247,25.4027,5053900.0
2012-02-08 10:30:00,33.81,33.88,33.65,33.84,3388400.0,25.4027,25.4553,25.2825,25.4253,3388400.0
2012-02-08 11:00:00,33.83,33.85,33.55,33.7,3880500.0,25.4178,25.4328,25.2074,25.3201,3880500.0
2012-02-08 11:30:00,33.7,33.71,33.54,33.62,2682100.0,25.3201,25.3276,25.1999,25.26,2682100.0
2012-02-08 12:00:00,33.61,33.68,33.59,33.64,1617700.0,25.2525,25.3051,25.2374,25.275,1617700.0
2012-02-08 12:30:00,33.64,33.82,33.62,33.82,2529000.0,25.275,25.4102,25.26,25.4102,2529000.0
2012-02-08 13:00:00,33.82,33.9,33.74,33.9,1772300.0,25.4102,25.4703,25.3501,25.4703,1772300.0
2012-02-08 13:30:00,33.9,33.99,33.82,33.95,3908200.0,25.4703,25.538,25.4102,25.5079,3908200.0
2012-02-08 14:00:00,33.96,34.18,33.92,34.14,4291700.0,25.5154,25.6807,25.4854,25.6507,4291700.0
2012-02-08 14:30:00,34.14,34.27,34.12,34.21,3521500.0,25.6507,25.7483,25.6356,25.7033,3521500.0
2012-02-08 15:00:00,34.22,34.22,34.11,34.16,2948600.0,25.7108,25.7108,25.6281,25.6657,2948600.0
2012-02-08 15:30:00,34.16,34.28,34.08,34.25,5765300.0,25.6657,25.7559,25.6056,25.7333,5765300.0
2012-02-09 09:30:00,34.66,34.74,34.1,34.25,11559300.0,26.0414,26.1015,25.6206,25.7333,11559300.0
2012-02-09 10:00:00,34.25,34.29,33.74,33.9,7850000.0,25.7333,25.7634,25.3501,25.4703,7850000.0
2012-02-09 10:30:00,33.89,34.27,33.83,34.18,5628200.0,25.4628,25.7483,25.4178,25.6807,5628200.0
2012-02-09 11:00:00,34.18,34.22,33.99,34.0,2779100.0,25.6807,25.7108,25.538,25.5455,2779100.0
2012-02-09 11:30:00,34.01,34.2,33.85,34.11,3787500.0,25.553,25.6957,25.4328,25.6281,3787500.0
2012-02-09 12:00:00,34.11,34.22,33.92,33.96,2390900.0,25.6281,25.7108,25.4854,25.5154,2390900.0
2012-02-09 12:30:00,33.97,34.11,33.93,34.08,1796000.0,25.5229,25.6281,25.4929,25.6056,1796000.0
2012-02-09 13:00:00,34.08,34.18,34.02,34.11,1785100.0,25.6056,25.6807,25.5605,25.6281,1785100.0
2012-02-09 13:30:00,34.1,34.12,33.93,33.93,2262300.0,25.6206,25.6356,25.4929,25.4929,2262300.0
2012-02-09 14:00:00,33.93,33.97,33.8,33.87,2220200.0,25.4929,25.5229,25.3952,25.4478,2220200.0
2012-02-09 14:30:00,33.87,33.97,33.8,33.8,1966300.0,25.4478,25.5229,25.3952,25.3952,1966300.0
2012-02-09 15:00:00,33.81,33.88,33.61,33.72,3377200.0,25.4027,25.4553,25.2525,25.3351,3377200.0
2012-02-09 15:30:00,33.72,33.76,33.6,33.67,4228300.0,25.3351,25.3652,25.2449,25.2975,4228300.0
2012-02-10 09:30:00,32.95,33.2,32.84,32.87,7105500.0,24.7566,24.9444,24.6739,24.6965,7105500.0
2012-02-10 10:00:00,32.87,32.92,32.75,32.85,4618600.0,24.6965,24.734,24.6063,24.6814,4618600.0
2012-02-10 10:30:00,32.85,33.19,32.83,33.03,4191000.0,24.6814,24.9369,24.6664,24.8167,4191000.0
2012-02-10 11:00:00,33.03,33.1,32.92,32.94,2467400.0,24.8167,24.8693,24.734,24.7491,2467400.0
2012-02-10 11:30:00,32.94,33.11,32.91,33.03,1848900.0,24.7491,24.8768,24.7265,24.8167,1848900.0
2012-02-10 12:00:00,33.03,33.07,32.93,32.93,1341700.0,24.8167,24.8467,24.7415,24.7415,1341700.0
2012-02-10 12:30:00,32.94,33.01,32.92,32.99,1131600.0,24.7491,24.8017,24.734,24.7866,1131600.0
2012-02-10 13:00:00,33.0,33.0,32.86,32.87,1360100.0,24.7941,24.7941,24.689,24.6965,1360100.0
2012-02-10 13:30:00,32.87,32.91,32.8,32.81,1662800.0,24.6965,24.7265,24.6439,24.6514,1662800.0
2012-02-10 14:00:00,32.81,32.96,32.81,32.92,1712000.0,24.6514,24.7641,24.6514,24.734,1712000.0
2012-02-10 14:30:00,32.91,32.95,32.82,32.83,1158700.0,24.7265,24.7566,24.6589,24.6664,1158700.0
2012-02-10 15:00:00,32.83,32.86,32.65,32.86,3052000.0,24.6664,24.689,24.5312,24.689,3052000.0
2012-02-10 15:30:00,32.86,32.93,32.78,32.92,5618300.0,24.689,24.7415,24.6288,24.734,5618300.0
2012-02-13 09:30:00,33.49,33.59,33.35,33.47,5696300.0,25.1623,25.2374,25.0571,25.1473,5696300.0
2012-02-13 10:00:00,33.47,33.59,33.4,33.43,2453700.0,25.1473,25.2374,25.0947,25.1172,2453700.0
2012-02-13 10:30:00,33.44,33.54,33.33,33.52,3249700.0,25.1247,25.1999,25.0421,25.1848,3249700.0
2012-02-13 11:00:00,33.52,33.55,33.35,33.45,2522100.0,25.1848,25.2074,25.0571,25.1322,2522100.0
2012-02-13 11:30:00,33.45,33.48,33.38,33.39,1596700.0,25.1322,25.1548,25.0797,25.0872,1596700.0
2012-02-13 12:00:00,33.39,33.47,33.38,33.38,882700.0,25.0872,25.1473,25.0797,25.0797,882700.0
2012-02-13 12:30:00,33.38,33.4,33.29,33.37,1622400.0,25.0797,25.0947,25.012,25.0721,1622400.0
2012-02-13 13:00:00,33.37,33.45,33.36,33.41,1815200.0,25.0721,25.1322,25.0646,25.1022,1815200.0
2012-02-13 13:30:00,33.41,33.43,33.29,33.33,1275500.0,25.1022,25.1172,25.012,25.0421,1275500.0
2012-02-13 14:00:00,33.33,33.34,33.14,33.14,2020100.0,25.0421,25.0496,24.8993,24.8993,2020100.0
2012-02-13 14:30:00,33.15,33.35,33.12,33.15,2128600.0,24.9068,25.0571,24.8843,24.9068,2128600.0
2012-02-13 15:00:00,33.15,33.15,33.0,33.0,2839400.0,24.9068,24.9068,24.7941,24.7941,2839400.0
2012-02-13 15:30:00,33.01,33.04,32.86,32.89,6567300.0,24.8017,24.8242,24.689,24.7115,6567300.0
2012-02-14 09:30:00,32.68,32.7,31.83,31.91,10836800.0,24.5537,24.5687,23.9151,23.9752,10836800.0
2012-02-14 10:00:00,31.91,32.01,31.35,31.89,10862000.0,23.9752,24.0503,23.5544,23.9602,10862000.0
2012-02-14 10:30:00,31.89,31.92,31.74,31.85,3131900.0,23.9602,23.9827,23.8475,23.9301,3131900.0
2012-02-14 11:00:00,31.85,32.12,31.83,32.03,3473200.0,23.9301,24.133,23.9151,24.0653,3473200.0
2012-02-14 11:30:00,32.02,32.11,31.92,32.0,2502100.0,24.0578,24.1255,23.9827,24.0428,2502100.0
2012-02-14 12:00:00,31.99,32.01,31.83,31.86,1489100.0,24.0353,24.0503,23.9151,23.9376,1489100.0
2012-02-14 12:30:00,31.87,32.01,31.81,31.87,1553900.0,23.9451,24.0503,23.9001,23.9451,1553900.0
2012-02-14 13:00:00,31.87,31.87,31.6,31.69,2695100.0,23.9451,23.9451,23.7423,23.8099,2695100.0
2012-02-14 13:30:00,31.69,31.94,31.69,31.9,1875600.0,23.8099,23.9977,23.8099,23.9677,1875600.0
2012-02-14 14:00:00,31.89,31.94,31.7,31.72,1552800.0,23.9602,23.9977,23.8174,23.8324,1552800.0
2012-02-14 14:30:00,31.71,31.85,31.61,31.82,2057800.0,23.8249,23.9301,23.7498,23.9076,2057800.0
2012-02-14 15:00:00,31.82,31.9,31.65,31.73,2588000.0,23.9076,23.9677,23.7798,23.8399,2588000.0
2012-02-14 15:30:00,31.73,32.1,31.67,32.09,7195100.0,23.8399,24.1179,23.7949,24.1104,7195100.0
2012-02-15 09:30:00,32.35,32.54,32.12,32.5,7123300.0,24.3058,24.4485,24.133,24.4185,7123300.0
2012-02-15 10:00:00,32.5,32.7,32.39,32.53,5053400.0,24.4185,24.5687,24.3358,24.441,5053400.0
2012-02-15 10:30:00,32.54,32.6,32.37,32.41,3304100.0,24.4485,24.4936,24.3208,24.3509,3304100.0
2012-02-15 11:00:00,32.41,32.54,32.29,32.5,3265500.0,24.3509,24.4485,24.2607,24.4185,3265500.0
2012-02-15 11:30:00,32.51,32.53,32.38,32.41,1631200.0,24.426,24.441,24.3283,24.3509,1631200.0
2012-02-15 12:00:00,32.42,32.43,32.32,32.34,1439600.0,24.3584,24.3659,24.2832,24.2983,1439600.0
2012-02-15 12:30:00,32.35,32.36,31.8,31.9,4388500.0,24.3058,24.3133,23.8925,23.9677,4388500.0
2012-02-15 13:00:00,31.89,32.02,31.77,31.89,3316500.0,23.9602,24.0578,23.87,23.9602,3316500.0
2012-02-15 13:30:00,31.89,32.07,31.86,32.05,1930700.0,23.9602,24.0954,23.9376,24.0804,1930700.0
2012-02-15 14:00:00,32.06,32.08,31.78,32.03,2914400.0,24.0879,24.1029,23.8775,24.0653,2914400.0
2012-02-15 14:30:00,32.04,32.05,31.83,31.85,2256500.0,24.0729,24.0804,23.9151,23.9301,2256500.0
2012-02-15 15:00:00,31.84,31.85,31.53,31.75,5069600.0,23.9226,23.9301,23.6897,23.855,5069600.0
2012-02-15 15:30:00,31.75,31.85,31.63,31.73,5042900.0,23.855,23.9301,23.7648,23.8399,5042900.0
2012-02-16 09:30:00,31.44,31.59,31.07,31.2,7591200.0,23.6221,23.7348,23.3441,23.4417,7591200.0
2012-02-16 10:00:00,31.2,31.71,31.09,31.65,5434700.0,23.4417,23.8249,23.3591,23.7798,5434700.0
2012-02-16 10:30:00,31.65,31.79,31.6,31.65,3659500.0,23.7798,23.885,23.7423,23.7798,3659500.0
2012-02-16 11:00:00,31.66,32.04,31.66,32.01,3641100.0,23.7873,24.0729,23.7873,24.0503,3641100.0
2012-02-16 11:30:00,32.01,32.47,31.97,32.34,4569700.0,24.0503,24.3959,24.0203,24.2983,4569700.0
2012-02-16 12:00:00,32.34,32.42,32.13,32.16,2726700.0,24.2983,24.3584,24.1405,24.163,2726700.0
2012-02-16 12:30:00,32.16,32.35,32.15,32.35,1292300.0,24.163,24.3058,24.1555,24.3058,1292300.0
2012-02-16 13:00:00,32.35,32.38,32.24,32.3,2042900.0,24.3058,24.3283,24.2231,24.2682,2042900.0
2012-02-16 13:30:00,32.3,32.43,32.26,32.4,2145900.0,24.2682,24.3659,24.2382,24.3433,2145900.0
2012-02-16 14:00:00,32.4,32.52,32.37,32.42,2342500.0,24.3433,24.4335,24.3208,24.3584,2342500.0
2012-02-16 14:30:00,32.43,32.67,32.4,32.64,2738700.0,24.3659,24.5462,24.3433,24.5237,2738700.0
2012-02-16 15:00:00,32.65,32.68,32.46,32.59,2212300.0,24.5312,24.5537,24.3884,24.4861,2212300.0
2012-02-16 15:30:00,32.59,32.72,32.53,32.71,6068200.0,24.4861,24.5838,24.441,24.5763,6068200.0
2012-02-17 09:30:00,32.9,33.07,32.62,32.92,7083800.0,24.719,24.8467,24.5086,24.734,7083800.0
2012-02-17 10:00:00,32.92,32.93,32.62,32.84,3143700.0,24.734,24.7415,24.5086,24.6739,3143700.0
2012-02-17 10:30:00,32.83,32.84,32.7,32.78,1920000.0,24.6664,24.6739,24.5687,24.6288,1920000.0
2012-02-17 11:00:00,32.78,32.87,32.66,32.87,2195200.0,24.6288,24.6965,24.5387,24.6965,2195200.0
2012-02-17 11:30:00,32.87,32.95,32.8,32.93,1433900.0,24.6965,24.7566,24.6439,24.7415,1433900.0
2012-02-17 12:00:00,32.93,32.94,32.86,32.92,1073700.0,24.7415,24.7491,24.689,24.734,1073700.0
2012-02-17 12:30:00,32.92,32.95,32.84,32.9,1366900.0,24.734,24.7566,24.6739,24.719,1366900.0
2012-02-17 13:00:00,32.9,32.98,32.87,32.95,845800.0,24.719,24.7791,24.6965,24.7566,845800.0
2012-02-17 13:30:00,32.95,32.97,32.89,32.9,771600.0,24.7566,24.7716,24.7115,24.719,771600.0
2012-02-17 14:00:00,32.9,32.91,32.77,32.81,1491200.0,24.719,24.7265,24.6213,24.6514,1491200.0
2012-02-17 14:30:00,32.8,32.91,32.8,32.85,1337300.0,24.6439,24.7265,24.6439,24.6814,1337300.0
2012-02-17 15:00:00,32.86,32.93,32.79,32.93,1427400.0,24.689,24.7415,24.6364,24.7415,1427400.0
2012-02-17 15:30:00,32.93,32.95,32.83,32.91,4668800.0,24.7415,24.7566,24.6664,24.7265,4668800.0
2012-02-21 09:30:00,32.98,33.14,32.91,33.0,4200300.0,24.7791,24.8993,24.7265,24.7941,4200300.0
2012-02-21 10:00:00,33.0,33.24,32.95,33.21,3639200.0,24.7941,24.9745,24.7566,24.9519,3639200.0
2012-02-21 10:30:00,33.21,33.49,33.21,33.46,3513500.0,24.9519,25.1623,24.9519,25.1398,3513500.0
2012-02-21 11:00:00,33.46,33.53,33.38,33.47,2649600.0,25.1398,25.1924,25.0797,25.1473,2649600.0
2012-02-21 11:30:00,33.46,33.47,33.27,33.32,1817900.0,25.1398,25.1473,24.997,25.0346,1817900.0
2012-02-21 12:00:00,33.32,33.47,33.29,33.34,1925500.0,25.0346,25.1473,25.012,25.0496,1925500.0
2012-02-21 12:30:00,33.34,33.44,33.32,33.38,2044400.0,25.0496,25.1247,25.0346,25.0797,2044400.0
2012-02-21 13:00:00,33.38,33.45,33.36,33.38,3336600.0,25.0797,25.1322,25.0646,25.0797,3336600.0
2012-02-21 13:30:00,33.37,33.45,33.32,33.44,1982400.0,25.0721,25.1322,25.0346,25.1247,1982400.0
2012-02-21 14:00:00,33.43,33.47,33.33,33.35,1498400.0,25.1172,25.1473,25.0421,25.0571,1498400.0
2012-02-21 14:30:00,33.34,33.36,33.1,33.22,3347000.0,25.0496,25.0646,24.8693,24.9594,3347000.0
2012-02-21 15:00:00,33.22,33.33,33.18,33.33,2945000.0,24.9594,25.0421,24.9294,25.0421,2945000.0
2012-02-21 15:30:00,33.33,33.38,33.24,33.36,4536500.0,25.0421,25.0797,24.9745,25.0646,4536500.0
2012-02-22 09:30:00,32.97,33.09,32.79,32.8,4714000.0,24.7716,24.8618,24.6364,24.6439,4714000.0
2012-02-22 10:00:00,32.8,32.97,32.66,32.84,3983200.0,24.6439,24.7716,24.5387,24.6739,3983200.0
2012-02-22 10:30:00,32.84,32.86,32.72,32.73,2534600.0,24.6739,24.689,24.5838,24.5913,2534600.0
2012-02-22 11:00:00,32.73,32.75,32.54,32.57,2767600.0,24.5913,24.6063,24.4485,24.4711,2767600.0
2012-02-22 11:30:00,32.56,32.59,32.36,32.44,2612600.0,24.4636,24.4861,24.3133,24.3734,2612600.0
2012-02-22 12:00:00,32.45,32.55,32.4,32.51,1830200.0,24.3809,24.456,24.3433,24.426,1830200.0
2012-02-22 12:30:00,32.5,32.58,32.44,32.55,1713500.0,24.4185,24.4786,24.3734,24.456,1713500.0
2012-02-22 13:00:00,32.54,32.61,32.5,32.51,1943500.0,24.4485,24.5011,24.4185,24.426,1943500.0
2012-02-22 13:30:00,32.5,32.57,32.46,32.55,2072900.0,24.4185,24.4711,24.3884,24.456,2072900.0
2012-02-22 14:00:00,32.56,32.59,32.42,32.45,2400400.0,24.4636,24.4861,24.3584,24.3809,2400400.0
2012-02-22 14:30:00,32.45,32.48,32.34,32.36,1879000.0,24.3809,24.4034,24.2983,24.3133,1879000.0
2012-02-22 15:00:00,32.36,32.43,32.28,32.4,2404400.0,24.3133,24.3659,24.2532,24.3433,2404400.0
2012-02-22 15:30:00,32.39,32.44,32.33,32.36,4391100.0,24.3358,24.3734,24.2907,24.3133,4391100.0
2012-02-23 09:30:00,32.38,32.5,32.08,32.38,4235800.0,24.3283,24.4185,24.1029,24.3283,4235800.0
2012-02-23 10:00:00,32.37,32.6,32.36,32.58,2809400.0,24.3208,24.4936,24.3133,24.4786,2809400.0
2012-02-23 10:30:00,32.58,32.65,32.52,32.6,2167100.0,24.4786,24.5312,24.4335,24.4936,2167100.0
2012-02-23 11:00:00,32.6,32.75,32.52,32.7,2187300.0,24.4936,24.6063,24.4335,24.5687,2187300.0
2012-02-23 11:30:00,32.71,32.73,32.64,32.71,1308700.0,24.5763,24.5913,24.5237,24.5763,1308700.0
2012-02-23 12:00:00,32.71,32.87,32.67,32.87,1524600.0,24.5763,24.6965,24.5462,24.6965,1524600.0
2012-02-23 12:30:00,32.87,32.92,32.72,32.75,1646600.0,24.6965,24.734,24.5838,24.6063,1646600.0
2012-02-23 13:00:00,32.75,32.8,32.66,32.76,1028300.0,24.6063,24.6439,24.5387,24.6138,1028300.0
2012-02-23 13:30:00,32.76,32.86,32.7,32.84,1291600.0,24.6138,24.689,24.5687,24.6739,1291600.0
2012-02-23 14:00:00,32.84,32.88,32.77,32.88,1265300.0,24.6739,24.704,24.6213,24.704,1265300.0
2012-02-23 14:30:00,32.87,32.91,32.76,32.77,1592800.0,24.6965,24.7265,24.6138,24.6213,1592800.0
2012-02-23 15:00:00,32.78,32.79,32.65,32.67,2156000.0,24.6288,24.6364,24.5312,24.5462,2156000.0
2012-02-23 15:30:00,32.68,32.74,32.42,32.71,7073600.0,24.5537,24.5988,24.3584,24.5763,7073600.0
2012-02-24 09:30:00,32.81,32.98,32.44,32.66,3853900.0,24.6514,24.7791,24.3734,24.5387,3853900.0
2012-02-24 10:00:00,32.66,32.71,32.26,32.4,3304600.0,24.5387,24.5763,24.2382,24.3433,3304600.0
2012-02-24 10:30:00,32.4,32.55,32.33,32.35,1650400.0,24.3433,24.456,24.2907,24.3058,1650400.0
2012-02-24 11:00:00,32.35,32.47,32.34,32.42,1233200.0,24.3058,24.3959,24.2983,24.3584,1233200.0
2012-02-24 11:30:00,32.43,32.52,32.35,32.48,1159300.0,24.3659,24.4335,24.3058,24.4034,1159300.0
2012-02-24 12:00:00,32.49,32.49,32.29,32.3,1194800.0,24.411,24.411,24.2607,24.2682,1194800.0
2012-02-24 12:30:00,32.3,32.34,32.26,32.34,1551500.0,24.2682,24.2983,24.2382,24.2983,1551500.0
2012-02-24 13:00:00,32.34,32.4,32.28,32.28,890200.0,24.2983,24.3433,24.2532,24.2532,890200.0
2012-02-24 13:30:00,32.28,32.33,32.21,32.31,1318600.0,24.2532,24.2907,24.2006,24.2757,1318600.0
2012-02-24 14:00:00,32.31,32.37,32.26,32.27,1431200.0,24.2757,24.3208,24.2382,24.2457,1431200.0
2012-02-24 14:30:00,32.28,32.32,32.2,32.31,1459800.0,24.2532,24.2832,24.1931,24.2757,1459800.0
2012-02-24 15:00:00,32.31,32.4,32.28,32.36,1645500.0,24.2757,24.3433,24.2532,24.3133,1645500.0
2012-02-24 15:30:00,32.35,32.37,32.29,32.36,2936800.0,24.3058,24.3208,24.2607,24.3133,2936800.0
2012-02-27 09:30:00,32.04,32.16,31.93,32.05,4581500.0,24.0729,24.163,23.9902,24.0804,4581500.0
2012-02-27 10:00:00,32.05,32.44,32.05,32.37,3884900.0,24.0804,24.3734,24.0804,24.3208,3884900.0
2012-02-27 10:30:00,32.38,32.65,32.36,32.51,3767700.0,24.3283,24.5312,24.3133,24.426,3767700.0
2012-02-27 11:00:00,32.52,32.82,32.52,32.68,3425100.0,24.4335,24.6589,24.4335,24.5537,3425100.0
2012-02-27 11:30:00,32.68,32.78,32.6,32.76,1937700.0,24.5537,24.6288,24.4936,24.6138,1937700.0
2012-02-27 12:00:00,32.77,32.8,32.65,32.71,1643400.0,24.6213,24.6439,24.5312,24.5763,1643400.0
2012-02-27 12:30:00,32.71,32.9,32.64,32.88,1717700.0,24.5763,24.719,24.5237,24.704,1717700.0
2012-02-27 13:00:00,32.88,32.93,32.81,32.9,1393700.0,24.704,24.7415,24.6514,24.719,1393700.0
2012-02-27 13:30:00,32.89,32.94,32.82,32.86,1307200.0,24.7115,24.7491,24.6589,24.689,1307200.0
2012-02-27 14:00:00,32.86,32.89,32.81,32.81,1219600.0,24.689,24.7115,24.6514,24.6514,1219600.0
2012-02-27 14:30:00,32.82,32.88,32.8,32.86,1124400.0,24.6589,24.704,24.6439,24.689,1124400.0
2012-02-27 15:00:00,32.87,32.95,32.82,32.89,2858900.0,24.6965,24.7566,24.6589,24.7115,2858900.0
2012-02-27 15:30:00,32.89,33.03,32.89,32.91,5647700.0,24.7115,24.8167,24.7115,24.7265,5647700.0
2012-02-28 09:30:00,32.97,33.33,32.94,33.32,5540500.0,24.7716,25.0421,24.7491,25.0346,5540500.0
2012-02-28 10:00:00,33.32,33.48,33.08,33.22,5331300.0,25.0346,25.1548,24.8542,24.9594,5331300.0
2012-02-28 10:30:00,33.2,33.34,33.19,33.3,2518800.0,24.9444,25.0496,24.9369,25.0195,2518800.0
2012-02-28 11:00:00,33.3,33.42,33.29,33.39,2743400.0,25.0195,25.1097,25.012,25.0872,2743400.0
2012-02-28 11:30:00,33.4,33.57,33.38,33.54,2448400.0,25.0947,25.2224,25.0797,25.1999,2448400.0
2012-02-28 12:00:00,33.54,33.61,33.37,33.4,2578800.0,25.1999,25.2525,25.0721,25.0947,2578800.0
2012-02-28 12:30:00,33.4,33.45,33.38,33.42,941700.0,25.0947,25.1322,25.0797,25.1097,941700.0
2012-02-28 13:00:00,33.41,33.48,33.39,33.45,1228700.0,25.1022,25.1548,25.0872,25.1322,1228700.0
2012-02-28 13:30:00,33.46,33.48,33.33,33.4,2094500.0,25.1398,25.1548,25.0421,25.0947,2094500.0
2012-02-28 14:00:00,33.4,33.43,33.33,33.35,1672300.0,25.0947,25.1172,25.0421,25.0571,1672300.0
2012-02-28 14:30:00,33.34,33.4,33.31,33.34,1448400.0,25.0496,25.0947,25.0271,25.0496,1448400.0
2012-02-28 15:00:00,33.35,33.42,33.31,33.4,1799200.0,25.0571,25.1097,25.0271,25.0947,1799200.0
2012-02-28 15:30:00,33.4,33.5,33.36,33.47,5417100.0,25.0947,25.1698,25.0646,25.1473,5417100.0
2012-02-29 09:30:00,33.52,33.97,33.5,33.97,5008700.0,25.1848,25.5229,25.1698,25.5229,5008700.0
2012-02-29 10:00:00,33.96,34.0,33.72,33.73,5270300.0,25.5154,25.5455,25.3351,25.3426,5270300.0
2012-02-29 10:30:00,33.74,33.77,33.26,33.55,4614100.0,25.3501,25.3727,24.9895,25.2074,4614100.0
2012-02-29 11:00:00,33.54,33.66,33.36,33.37,3250000.0,25.1999,25.29,25.0646,25.0721,3250000.0
2012-02-29 11:30:00,33.37,33.64,33.35,33.51,2193700.0,25.0721,25.275,25.0571,25.1773,2193700.0
2012-02-29 12:00:00,33.51,33.68,33.43,33.63,1609100.0,25.1773,25.3051,25.1172,25.2675,1609100.0
2012-02-29 12:30:00,33.63,33.65,33.5,33.57,1373900.0,25.2675,25.2825,25.1698,25.2224,1373900.0
2012-02-29 13:00:00,33.57,33.59,33.46,33.52,1663600.0,25.2224,25.2374,25.1398,25.1848,1663600.0
2012-02-29 13:30:00,33.52,33.68,33.52,33.65,1281100.0,25.1848,25.3051,25.1848,25.2825,1281100.0
2012-02-29 14:00:00,33.65,33.73,33.6,33.69,1943700.0,25.2825,25.3426,25.2449,25.3126,1943700.0
2012-02-29 14:30:00,33.68,33.71,33.6,33.63,1630500.0,25.3051,25.3276,25.2449,25.2675,1630500.0
2012-02-29 15:00:00,33.62,33.63,33.44,33.45,2147100.0,25.26,25.2675,25.1247,25.1322,2147100.0
2012-02-29 15:30:00,33.45,33.45,33.26,33.3,7193800.0,25.1322,25.1322,24.9895,25.0195,7193800.0
2012-03-01 09:30:00,33.47,33.98,33.47,33.92,5426500.0,25.1473,25.5305,25.1473,25.4854,5426500.0
2012-03-01 10:00:00,33.92,34.05,33.72,33.89,7367900.0,25.4854,25.583,25.3351,25.4628,7367900.0
2012-03-01 10:30:00,33.89,33.91,33.76,33.89,2307300.0,25.4628,25.4779,25.3652,25.4628,2307300.0
2012-03-01 11:00:00,33.89,34.0,33.83,34.0,2766600.0,25.4628,25.5455,25.4178,25.5455,2766600.0
2012-03-01 11:30:00,34.0,34.14,33.89,34.1,3014500.0,25.5455,25.6507,25.4628,25.6206,3014500.0
2012-03-01 12:00:00,34.09,34.27,34.08,34.24,3229100.0,25.6131,25.7483,25.6056,25.7258,3229100.0
2012-03-01 12:30:00,34.25,34.29,34.1,34.15,2516000.0,25.7333,25.7634,25.6206,25.6582,2516000.0
2012-03-01 13:00:00,34.15,34.29,34.14,34.26,1555400.0,25.6582,25.7634,25.6507,25.7408,1555400.0
2012-03-01 13:30:00,34.26,34.41,34.24,34.38,3471300.0,25.7408,25.8535,25.7258,25.831,3471300.0
2012-03-01 14:00:00,34.39,34.45,34.19,34.2,3083300.0,25.8385,25.8836,25.6882,25.6957,3083300.0
2012-03-01 14:30:00,34.2,34.28,34.17,34.23,1670000.0,25.6957,25.7559,25.6732,25.7183,1670000.0
2012-03-01 15:00:00,34.24,34.27,33.92,34.04,3567300.0,25.7258,25.7483,25.4854,25.5755,3567300.0
2012-03-01 15:30:00,34.04,34.18,33.91,34.14,5157400.0,25.5755,25.6807,25.4779,25.6507,5157400.0
2012-03-02 09:30:00,34.26,34.47,34.13,34.25,5380000.0,25.7408,25.8986,25.6432,25.7333,5380000.0
2012-03-02 10:00:00,34.24,34.48,34.16,34.42,3229200.0,25.7258,25.9061,25.6657,25.861,3229200.0
2012-03-02 10:30:00,34.43,34.45,34.27,34.34,2435600.0,25.8686,25.8836,25.7483,25.8009,2435600.0
2012-03-02 11:00:00,34.34,34.39,34.27,34.3,1838200.0,25.8009,25.8385,25.7483,25.7709,1838200.0
2012-03-02 11:30:00,34.3,34.35,34.16,34.22,2005600.0,25.7709,25.8084,25.6657,25.7108,2005600.0
2012-03-02 12:00:00,34.22,34.24,34.1,34.18,1850800.0,25.7108,25.7258,25.6206,25.6807,1850800.0
2012-03-02 12:30:00,34.18,34.29,34.18,34.22,1316000.0,25.6807,25.7634,25.6807,25.7108,1316000.0
2012-03-02 13:00:00,34.21,34.27,34.08,34.14,1462100.0,25.7033,25.7483,25.6056,25.6507,1462100.0
2012-03-02 13:30:00,34.13,34.25,34.13,34.25,889900.0,25.6432,25.7333,25.6432,25.7333,889900.0
2012-03-02 14:00:00,34.24,34.25,34.15,34.18,3289200.0,25.7258,25.7333,25.6582,25.6807,3289200.0
2012-03-02 14:30:00,34.18,34.22,34.16,34.22,680900.0,25.6807,25.7108,25.6657,25.7108,680900.0
2012-03-02 15:00:00,34.22,34.25,34.08,34.2,1439200.0,25.7108,25.7333,25.6056,25.6957,1439200.0
2012-03-02 15:30:00,34.2,34.26,34.08,34.1,4387100.0,25.6957,25.7408,25.6056,25.6206,4387100.0
2012-03-05 09:30:00,33.93,34.0,33.7,33.81,3147900.0,25.4929,25.5455,25.3201,25.4027,3147900.0
2012-03-05 10:00:00,33.8,33.95,33.56,33.61,3519100.0,25.3952,25.5079,25.2149,25.2525,3519100.0
2012-03-05 10:30:00,33.61,33.71,33.58,33.65,1997900.0,25.2525,25.3276,25.2299,25.2825,1997900.0
2012-03-05 11:00:00,33.65,33.69,33.56,33.66,1626800.0,25.2825,25.3126,25.2149,25.29,1626800.0
2012-03-05 11:30:00,33.66,33.67,33.46,33.47,2994900.0,25.29,25.2975,25.1398,25.1473,2994900.0
2012-03-05 12:00:00,33.47,33.59,33.41,33.52,1503700.0,25.1473,25.2374,25.1022,25.1848,1503700.0
2012-03-05 12:30:00,33.52,33.57,33.44,33.48,917500.0,25.1848,25.2224,25.1247,25.1548,917500.0
2012-03-05 13:00:00,33.48,33.61,33.42,33.6,1529500.0,25.1548,25.2525,25.1097,25.2449,1529500.0
2012-03-05 13:30:00,33.59,33.61,33.46,33.47,1275100.0,25.2374,25.2525,25.1398,25.1473,1275100.0
2012-03-05 14:00:00,33.47,33.6,33.47,33.59,944500.0,25.1473,25.2449,25.1473,25.2374,944500.0
2012-03-05 14:30:00,33.59,33.67,33.5,33.63,1395700.0,25.2374,25.2975,25.1698,25.2675,1395700.0
2012-03-05 15:00:00,33.62,33.66,33.56,33.59,1122600.0,25.26,25.29,25.2149,25.2374,1122600.0
2012-03-05 15:30:00,33.59,33.71,33.54,33.67,7294300.0,25.2374,25.3276,25.1999,25.2975,7294300.0
2012-03-06 09:30:00,32.76,32.95,32.55,32.71,7299800.0,24.6138,24.7566,24.456,24.5763,7299800.0
2012-03-06 10:00:00,32.71,32.73,32.23,32.37,6460700.0,24.5763,24.5913,24.2156,24.3208,6460700.0
2012-03-06 10:30:00,32.38,32.51,32.35,32.4,2685000.0,24.3283,24.426,24.3058,24.3433,2685000.0
2012-03-06 11:00:00,32.4,32.47,32.34,32.39,3342500.0,24.3433,24.3959,24.2983,24.3358,3342500.0
2012-03-06 11:30:00,32.39,32.4,32.16,32.24,3278500.0,24.3358,24.3433,24.163,24.2231,3278500.0
2012-03-06 12:00:00,32.24,32.31,32.17,32.19,2237300.0,24.2231,24.2757,24.1705,24.1856,2237300.0
2012-03-06 12:30:00,32.18,32.25,32.1,32.15,2112200.0,24.178,24.2306,24.1179,24.1555,2112200.0
2012-03-06 13:00:00,32.15,32.16,31.86,31.97,4129800.0,24.1555,24.163,23.9376,24.0203,4129800.0
2012-03-06 13:30:00,31.97,32.12,31.97,32.04,3167600.0,24.0203,24.133,24.0203,24.0729,3167600.0
2012-03-06 14:00:00,32.04,32.15,32.0,32.11,2172600.0,24.0729,24.1555,24.0428,24.1255,2172600.0
2012-03-06 14:30:00,32.11,32.12,31.97,32.06,2213400.0,24.1255,24.133,24.0203,24.0879,2213400.0
2012-03-06 15:00:00,32.06,32.12,32.02,32.06,1676800.0,24.0879,24.133,24.0578,24.0879,1676800.0
2012-03-06 15:30:00,32.06,32.18,31.93,32.15,5974500.0,24.0879,24.178,23.9902,24.1555,5974500.0
2012-03-07 09:30:00,32.48,32.61,32.32,32.56,4518000.0,24.4034,24.5011,24.2832,24.4636,4518000.0
2012-03-07 10:00:00,32.56,32.95,32.55,32.83,4930800.0,24.4636,24.7566,24.456,24.6664,4930800.0
2012-03-07 10:30:00,32.83,32.85,32.66,32.8,2801600.0,24.6664,24.6814,24.5387,24.6439,2801600.0
2012-03-07 11:00:00,32.8,32.99,32.79,32.93,2423800.0,24.6439,24.7866,24.6364,24.7415,2423800.0
2012-03-07 11:30:00,32.93,33.0,32.92,32.98,1501600.0,24.7415,24.7941,24.734,24.7791,1501600.0
2012-03-07 12:00:00,32.98,33.08,32.92,33.07,1586000.0,24.7791,24.8542,24.734,24.8467,1586000.0
2012-03-07 12:30:00,33.06,33.2,33.06,33.15,1331500.0,24.8392,24.9444,24.8392,24.9068,1331500.0
2012-03-07 13:00:00,33.14,33.15,33.07,33.1,1271200.0,24.8993,24.9068,24.8467,24.8693,1271200.0
2012-03-07 13:30:00,33.1,33.17,33.06,33.16,1243500.0,24.8693,24.9219,24.8392,24.9144,1243500.0
2012-03-07 14:00:00,33.16,33.22,33.15,33.21,1173200.0,24.9144,24.9594,24.9068,24.9519,1173200.0
2012-03-07 14:30:00,33.2,33.33,33.15,33.32,2067500.0,24.9444,25.0421,24.9068,25.0346,2067500.0
2012-03-07 15:00:00,33.31,33.36,33.25,33.27,1954000.0,25.0271,25.0646,24.982,24.997,1954000.0
2012-03-07 15:30:00,33.26,33.34,33.18,33.24,4107400.0,24.9895,25.0496,24.9294,24.9745,4107400.0
2012-03-08 09:30:00,33.66,33.79,33.36,33.39,5710800.0,25.29,25.3877,25.0646,25.0872,5710800.0
2012-03-08 10:00:00,33.4,33.52,33.21,33.32,3044000.0,25.0947,25.1848,24.9519,25.0346,3044000.0
2012-03-08 10:30:00,33.31,33.49,33.31,33.36,2212700.0,25.0271,25.1623,25.0271,25.0646,2212700.0
2012-03-08 11:00:00,33.36,33.6,33.36,33.56,2144900.0,25.0646,25.2449,25.0646,25.2149,2144900.0
2012-03-08 11:30:00,33.56,33.68,33.51,33.66,1373400.0,25.2149,25.3051,25.1773,25.29,1373400.0
2012-03-08 12:00:00,33.67,33.77,33.66,33.76,1426800.0,25.2975,25.3727,25.29,25.3652,1426800.0
2012-03-08 12:30:00,33.77,33.8,33.75,33.78,1166600.0,25.3727,25.3952,25.3576,25.3802,1166600.0
2012-03-08 13:00:00,33.79,33.79,33.74,33.77,1135300.0,25.3877,25.3877,25.3501,25.3727,1135300.0
2012-03-08 13:30:00,33.76,33.8,33.75,33.75,2052100.0,25.3652,25.3952,25.3576,25.3576,2052100.0
2012-03-08 14:00:00,33.75,33.77,33.67,33.72,1739700.0,25.3576,25.3727,25.2975,25.3351,1739700.0
2012-03-08 14:30:00,33.73,34.0,33.71,33.99,3477400.0,25.3426,25.5455,25.3276,25.538,3477400.0
2012-03-08 15:00:00,33.99,34.0,33.9,33.91,2355100.0,25.538,25.5455,25.4703,25.4779,2355100.0
2012-03-08 15:30:00,33.91,34.02,33.91,34.0,5951500.0,25.4779,25.5605,25.4779,25.5455,5951500.0
2012-03-09 09:30:00,34.31,34.54,34.22,34.39,6220500.0,25.7784,25.9512,25.7108,25.8385,6220500.0
2012-03-09 10:00:00,34.38,34.65,34.29,34.57,5581200.0,25.831,26.0338,25.7634,25.9737,5581200.0
2012-03-09 10:30:00,34.58,34.77,34.58,34.74,4396700.0,25.9813,26.124,25.9813,26.1015,4396700.0
2012-03-09 11:00:00,34.74,34.89,34.73,34.76,3777800.0,26.1015,26.2142,26.094,26.1165,3777800.0
2012-03-09 11:30:00,34.76,34.8,34.67,34.74,3041000.0,26.1165,26.1466,26.0489,26.1015,3041000.0
2012-03-09 12:00:00,34.75,34.76,34.61,34.74,1362600.0,26.109,26.1165,26.0038,26.1015,1362600.0
2012-03-09 12:30:00,34.73,34.75,34.62,34.62,998500.0,26.094,26.109,26.0113,26.0113,998500.0
2012-03-09 13:00:00,34.62,34.69,34.55,34.57,1413300.0,26.0113,26.0639,25.9587,25.9737,1413300.0
2012-03-09 13:30:00,34.57,34.7,34.57,34.67,1414200.0,25.9737,26.0714,25.9737,26.0489,1414200.0
2012-03-09 14:00:00,34.67,34.69,34.47,34.5,1490000.0,26.0489,26.0639,25.8986,25.9211,1490000.0
2012-03-09 14:30:00,34.5,34.54,34.09,34.17,3052700.0,25.9211,25.9512,25.6131,25.6732,3052700.0
2012-03-09 15:00:00,34.17,34.36,34.16,34.3,2648200.0,25.6732,25.816,25.6657,25.7709,2648200.0
2012-03-09 15:30:00,34.32,34.37,34.12,34.21,4262300.0,25.7859,25.8235,25.6356,25.7033,4262300.0
2012-03-12 09:30:00,33.91,34.1,33.54,33.94,7370300.0,25.4779,25.6206,25.1999,25.5004,7370300.0
2012-03-12 10:00:00,33.94,33.95,33.75,33.82,3434400.0,25.5004,25.5079,25.3576,25.4102,3434400.0
2012-03-12 10:30:00,33.82,33.86,33.72,33.83,2770000.0,25.4102,25.4403,25.3351,25.4178,2770000.0
2012-03-12 11:00:00,33.83,33.86,33.74,33.78,1978400.0,25.4178,25.4403,25.3501,25.3802,1978400.0
2012-03-12 11:30:00,33.79,33.83,33.64,33.66,2114500.0,25.3877,25.4178,25.275,25.29,2114500.0
2012-03-12 12:00:00,33.65,33.96,33.58,33.89,3160200.0,25.2825,25.5154,25.2299,25.4628,3160200.0
2012-03-12 12:30:00,33.89,33.95,33.86,33.91,1687400.0,25.4628,25.5079,25.4403,25.4779,1687400.0
2012-03-12 13:00:00,33.9,34.05,33.86,34.03,1722300.0,25.4703,25.583,25.4403,25.568,1722300.0
2012-03-12 13:30:00,34.03,34.19,34.01,34.02,2163300.0,25.568,25.6882,25.553,25.5605,2163300.0
2012-03-12 14:00:00,34.03,34.18,34.02,34.17,1373900.0,25.568,25.6807,25.5605,25.6732,1373900.0
2012-03-12 14:30:00,34.17,34.23,34.12,34.2,1817500.0,25.6732,25.7183,25.6356,25.6957,1817500.0
2012-03-12 15:00:00,34.2,34.25,34.17,34.23,2040600.0,25.6957,25.7333,25.6732,25.7183,2040600.0
2012-03-12 15:30:00,34.23,34.31,34.18,34.31,5144800.0,25.7183,25.7784,25.6807,25.7784,5144800.0
2012-03-13 09:30:00,34.96,35.29,34.87,35.14,11933200.0,26.2668,26.5147,26.1991,26.402,11933200.0
2012-03-13 10:00:00,35.14,35.25,35.06,35.21,4266400.0,26.402,26.4847,26.3419,26.4546,4266400.0
2012-03-13 10:30:00,35.21,35.34,35.21,35.3,4087200.0,26.4546,26.5523,26.4546,26.5222,4087200.0
2012-03-13 11:00:00,35.3,35.31,35.17,35.3,2646300.0,26.5222,26.5297,26.4245,26.5222,2646300.0
2012-03-13 11:30:00,35.31,35.4,35.29,35.33,3870000.0,26.5297,26.5974,26.5147,26.5448,3870000.0
2012-03-13 12:00:00,35.33,35.36,35.27,35.33,2081700.0,26.5448,26.5673,26.4997,26.5448,2081700.0
2012-03-13 12:30:00,35.33,35.43,35.31,35.36,2124200.0,26.5448,26.6199,26.5297,26.5673,2124200.0
2012-03-13 13:00:00,35.37,35.41,35.35,35.38,1068000.0,26.5748,26.6049,26.5598,26.5823,1068000.0
2012-03-13 13:30:00,35.38,35.39,35.25,35.37,1592900.0,26.5823,26.5898,26.4847,26.5748,1592900.0
2012-03-13 14:00:00,35.37,35.5,35.33,35.36,3964400.0,26.5748,26.6725,26.5448,26.5673,3964400.0
2012-03-13 14:30:00,35.36,35.51,35.36,35.47,4131300.0,26.5673,26.68,26.5673,26.6499,4131300.0
2012-03-13 15:00:00,35.47,36.72,35.43,36.39,16577500.0,26.6499,27.5891,26.6199,27.3412,16577500.0
2012-03-13 15:30:00,36.39,36.69,36.16,36.45,19110100.0,27.3412,27.5666,27.1684,27.3863,19110100.0
2012-03-14 09:30:00,35.25,35.6,34.94,35.43,24386100.0,26.4847,26.7476,26.2517,26.6199,24386100.0
2012-03-14 10:00:00,35.43,36.1,35.31,35.51,19842500.0,26.6199,27.1233,26.5297,26.68,19842500.0
2012-03-14 10:30:00,35.51,35.56,34.88,35.08,17181800.0,26.68,26.7176,26.2067,26.3569,17181800.0
2012-03-14 11:00:00,35.08,35.16,34.93,35.1,6727000.0,26.3569,26.417,26.2442,26.372,6727000.0
2012-03-14 11:30:00,35.1,35.39,34.99,35.38,4799600.0,26.372,26.5898,26.2893,26.5823,4799600.0
2012-03-14 12:00:00,35.38,35.48,35.11,35.14,4062700.0,26.5823,26.6575,26.3795,26.402,4062700.0
2012-03-14 12:30:00,35.14,35.25,35.07,35.17,2374900.0,26.402,26.4847,26.3494,26.4245,2374900.0
2012-03-14 13:00:00,35.17,35.43,35.09,35.43,3169500.0,26.4245,26.6199,26.3644,26.6199,3169500.0
2012-03-14 13:30:00,35.42,35.43,35.09,35.1,5428800.0,26.6124,26.6199,26.3644,26.372,5428800.0
2012-03-14 14:00:00,35.1,35.23,35.02,35.12,2792200.0,26.372,26.4696,26.3118,26.387,2792200.0
2012-03-14 14:30:00,35.12,35.25,35.09,35.2,2234200.0,26.387,26.4847,26.3644,26.4471,2234200.0
2012-03-14 15:00:00,35.21,35.27,35.09,35.26,3706700.0,26.4546,26.4997,26.3644,26.4922,3706700.0
2012-03-14 15:30:00,35.27,35.33,35.15,35.2,7002400.0,26.4997,26.5448,26.4095,26.4471,7002400.0
2012-03-15 09:30:00,35.49,35.78,35.08,35.7,6747000.0,26.665,26.8829,26.3569,26.8228,6747000.0
2012-03-15 10:00:00,35.7,35.98,35.6,35.86,8357800.0,26.8228,27.0331,26.7476,26.943,8357800.0
2012-03-15 10:30:00,35.87,36.0,35.82,35.87,4740400.0,26.9505,27.0482,26.9129,26.9505,4740400.0
2012-03-15 11:00:00,35.88,35.94,35.8,35.94,3217100.0,26.958,27.0031,26.8979,27.0031,3217100.0
2012-03-15 11:30:00,35.94,36.05,35.86,35.95,3001400.0,27.0031,27.0857,26.943,27.0106,3001400.0
2012-03-15 12:00:00,35.95,36.33,35.94,36.29,5615300.0,27.0106,27.2961,27.0031,27.266,5615300.0
2012-03-15 12:30:00,36.3,36.44,36.24,36.37,3667900.0,27.2736,27.3787,27.2285,27.3262,3667900.0
2012-03-15 13:00:00,36.37,36.43,36.2,36.39,4016800.0,27.3262,27.3712,27.1984,27.3412,4016800.0
2012-03-15 13:30:00,36.4,36.59,36.35,36.43,4299600.0,27.3487,27.4914,27.3111,27.3712,4299600.0
2012-03-15 14:00:00,36.44,36.52,36.4,36.47,2264900.0,27.3787,27.4389,27.3487,27.4013,2264900.0
2012-03-15 14:30:00,36.47,36.48,36.28,36.33,2506100.0,27.4013,27.4088,27.2585,27.2961,2506100.0
2012-03-15 15:00:00,36.33,36.4,36.27,36.37,3278400.0,27.2961,27.3487,27.251,27.3262,3278400.0
2012-03-15 15:30:00,36.37,36.42,36.2,36.27,6035000.0,27.3262,27.3637,27.1984,27.251,6035000.0
2012-03-16 09:30:00,36.49,36.75,36.27,36.44,10509700.0,27.4163,27.6117,27.251,27.3787,10509700.0
2012-03-16 10:00:00,36.45,36.62,36.35,36.58,3753400.0,27.3863,27.514,27.3111,27.4839,3753400.0
2012-03-16 10:30:00,36.57,36.65,36.47,36.65,2919100.0,27.4764,27.5365,27.4013,27.5365,2919100.0
2012-03-16 11:00:00,36.65,36.8,36.54,36.63,3634800.0,27.5365,27.6492,27.4539,27.5215,3634800.0
2012-03-16 11:30:00,36.63,36.68,36.52,36.63,1848800.0,27.5215,27.5591,27.4389,27.5215,1848800.0
2012-03-16 12:00:00,36.63,36.65,36.4,36.4,2025900.0,27.5215,27.5365,27.3487,27.3487,2025900.0
2012-03-16 12:30:00,36.41,36.46,36.35,36.4,1930100.0,27.3562,27.3938,27.3111,27.3487,1930100.0
2012-03-16 13:00:00,36.4,36.5,36.38,36.48,1112400.0,27.3487,27.4238,27.3337,27.4088,1112400.0
2012-03-16 13:30:00,36.49,36.59,36.43,36.54,1904900.0,27.4163,27.4914,27.3712,27.4539,1904900.0
2012-03-16 14:00:00,36.55,36.57,36.44,36.49,1189700.0,27.4614,27.4764,27.3787,27.4163,1189700.0
2012-03-16 14:30:00,36.5,36.54,36.47,36.49,1465400.0,27.4238,27.4539,27.4013,27.4163,1465400.0
2012-03-16 15:00:00,36.49,36.53,36.36,36.5,2298000.0,27.4163,27.4464,27.3186,27.4238,2298000.0
2012-03-16 15:30:00,36.5,36.66,36.42,36.65,4789200.0,27.4238,27.544,27.3637,27.5365,4789200.0
2012-03-19 09:30:00,36.78,37.79,36.54,37.7,10492300.0,27.6342,28.393,27.4539,28.3254,10492300.0
2012-03-19 10:00:00,37.69,37.8,37.47,37.76,9140400.0,28.3179,28.4006,28.1526,28.3705,9140400.0
2012-03-19 10:30:00,37.75,38.0,37.75,37.88,6065300.0,28.363,28.5508,28.363,28.4607,6065300.0
2012-03-19 11:00:00,37.88,38.22,37.84,38.04,6245600.0,28.4607,28.7161,28.4306,28.5809,6245600.0
2012-03-19 11:30:00,38.04,38.26,37.91,38.23,5232800.0,28.5809,28.7462,28.4832,28.7236,5232800.0
2012-03-19 12:00:00,38.23,38.4,38.2,38.22,3789900.0,28.7236,28.8514,28.7011,28.7161,3789900.0
2012-03-19 12:30:00,38.21,38.3,38.16,38.26,2165000.0,28.7086,28.7762,28.671,28.7462,2165000.0
2012-03-19 13:00:00,38.27,38.27,38.07,38.2,2289300.0,28.7537,28.7537,28.6034,28.7011,2289300.0
2012-03-19 13:30:00,38.2,38.38,38.05,38.07,2570100.0,28.7011,28.8363,28.5884,28.6034,2570100.0
2012-03-19 14:00:00,38.07,38.09,37.81,37.9,3482600.0,28.6034,28.6185,28.4081,28.4757,3482600.0
2012-03-19 14:30:00,37.89,37.93,37.38,37.47,4218800.0,28.4682,28.4982,28.085,28.1526,4218800.0
2012-03-19 15:00:00,37.48,37.59,37.08,37.16,6002100.0,28.1601,28.2428,27.8596,27.9197,6002100.0
2012-03-19 15:30:00,37.16,37.3,37.0,37.17,7252500.0,27.9197,28.0249,27.7995,27.9272,7252500.0
2012-03-20 09:30:00,36.87,37.42,36.72,37.19,7897500.0,27.7018,28.1151,27.5891,27.9422,7897500.0
2012-03-20 10:00:00,37.2,37.57,37.07,37.48,6791300.0,27.9498,28.2278,27.8521,28.1601,6791300.0
2012-03-20 10:30:00,37.47,37.82,37.47,37.63,4388000.0,28.1526,28.4156,28.1526,28.2728,4388000.0
2012-03-20 11:00:00,37.64,37.85,37.62,37.8,2712800.0,28.2803,28.4381,28.2653,28.4006,2712800.0
2012-03-20 11:30:00,37.8,37.83,36.89,37.75,3966400.0,28.4006,28.4231,27.7168,28.363,3966400.0
2012-03-20 12:00:00,37.75,38.02,37.73,37.88,3667300.0,28.363,28.5659,28.348,28.4607,3667300.0
2012-03-20 12:30:00,37.88,37.96,37.81,37.92,1701500.0,28.4607,28.5208,28.4081,28.4907,1701500.0
2012-03-20 13:00:00,37.92,38.0,37.87,37.98,1708100.0,28.4907,28.5508,28.4532,28.5358,1708100.0
2012-03-20 13:30:00,37.98,38.2,37.93,38.19,2320600.0,28.5358,28.7011,28.4982,28.6936,2320600.0
2012-03-20 14:00:00,38.19,38.2,37.94,38.17,3559300.0,28.6936,28.7011,28.5058,28.6786,3559300.0
2012-03-20 14:30:00,38.18,38.39,38.16,38.29,3347600.0,28.6861,28.8439,28.671,28.7687,3347600.0
2012-03-20 15:00:00,38.29,38.38,38.25,38.37,4291000.0,28.7687,28.8363,28.7387,28.8288,4291000.0
2012-03-20 15:30:00,38.37,38.39,37.88,38.09,7592400.0,28.8288,28.8439,28.4607,28.6185,7592400.0
2012-03-21 09:30:00,38.21,38.32,37.76,37.82,8599100.0,28.7086,28.7913,28.3705,28.4156,8599100.0
2012-03-21 10:00:00,37.81,37.84,37.32,37.69,7659300.0,28.4081,28.4306,28.0399,28.3179,7659300.0
2012-03-21 10:30:00,37.69,37.76,37.45,37.57,3447000.0,28.3179,28.3705,28.1376,28.2278,3447000.0
2012-03-21 11:00:00,37.56,37.74,37.47,37.66,3542900.0,28.2202,28.3555,28.1526,28.2954,3542900.0
2012-03-21 11:30:00,37.66,37.89,37.58,37.59,2827500.0,28.2954,28.4682,28.2353,28.2428,2827500.0
2012-03-21 12:00:00,37.59,37.77,37.5,37.69,2543200.0,28.2428,28.378,28.1752,28.3179,2543200.0
2012-03-21 12:30:00,37.69,37.74,37.61,37.63,2304800.0,28.3179,28.3555,28.2578,28.2728,2304800.0
2012-03-21 13:00:00,37.63,37.68,37.57,37.67,1451800.0,28.2728,28.3104,28.2278,28.3029,1451800.0
2012-03-21 13:30:00,37.66,37.84,37.59,37.74,1809200.0,28.2954,28.4306,28.2428,28.3555,1809200.0
2012-03-21 14:00:00,37.74,37.9,37.73,37.8,2135800.0,28.3555,28.4757,28.348,28.4006,2135800.0
2012-03-21 14:30:00,37.8,37.92,37.68,37.78,1893500.0,28.4006,28.4907,28.3104,28.3855,1893500.0
2012-03-21 15:00:00,37.78,37.89,37.74,37.83,1797300.0,28.3855,28.4682,28.3555,28.4231,1797300.0
2012-03-21 15:30:00,37.83,37.87,37.78,37.81,3659600.0,28.4231,28.4532,28.3855,28.4081,3659600.0
2012-03-22 09:30:00,37.28,37.49,37.1,37.34,6767600.0,28.0099,28.1676,27.8746,28.0549,6767600.0
2012-03-22 10:00:00,37.35,37.5,37.27,37.36,3397800.0,28.0625,28.1752,28.0024,28.07,3397800.0
2012-03-22 10:30:00,37.36,37.38,37.2,37.27,2972400.0,28.07,28.085,27.9498,28.0024,2972400.0
2012-03-22 11:00:00,37.27,37.31,37.01,37.2,5182500.0,28.0024,28.0324,27.807,27.9498,5182500.0
2012-03-22 11:30:00,37.2,37.2,37.03,37.09,3385100.0,27.9498,27.9498,27.822,27.8671,3385100.0
2012-03-22 12:00:00,37.09,37.11,36.88,36.89,3049500.0,27.8671,27.8821,27.7093,27.7168,3049500.0
2012-03-22 12:30:00,36.89,37.18,36.85,37.14,2730600.0,27.7168,27.9347,27.6868,27.9047,2730600.0
2012-03-22 13:00:00,37.15,37.16,37.02,37.13,1732700.0,27.9122,27.9197,27.8145,27.8972,1732700.0
2012-03-22 13:30:00,37.12,37.14,36.92,36.95,1625700.0,27.8897,27.9047,27.7394,27.7619,1625700.0
2012-03-22 14:00:00,36.95,37.06,36.87,37.0,2325500.0,27.7619,27.8446,27.7018,27.7995,2325500.0
2012-03-22 14:30:00,37.0,37.03,36.68,36.71,2730700.0,27.7995,27.822,27.5591,27.5816,2730700.0
2012-03-22 15:00:00,36.72,36.75,36.55,36.69,2973700.0,27.5891,27.6117,27.4614,27.5666,2973700.0
2012-03-22 15:30:00,36.7,37.01,36.67,36.88,7145400.0,27.5741,27.807,27.5516,27.7093,7145400.0
2012-03-23 09:30:00,36.76,37.39,36.75,37.14,5358500.0,27.6192,28.0925,27.6117,27.9047,5358500.0
2012-03-23 10:00:00,37.14,37.15,36.66,36.96,5040100.0,27.9047,27.9122,27.544,27.7694,5040100.0
2012-03-23 10:30:00,36.96,37.14,36.92,37.02,2529200.0,27.7694,27.9047,27.7394,27.8145,2529200.0
2012-03-23 11:00:00,37.02,37.17,37.0,37.16,1829100.0,27.8145,27.9272,27.7995,27.9197,1829100.0
2012-03-23 11:30:00,37.17,37.22,37.09,37.14,1519900.0,27.9272,27.9648,27.8671,27.9047,1519900.0
2012-03-23 12:00:00,37.15,37.18,37.02,37.02,925400.0,27.9122,27.9347,27.8145,27.8145,925400.0
2012-03-23 12:30:00,37.03,37.26,36.93,37.18,2154800.0,27.822,27.9948,27.7469,27.9347,2154800.0
2012-03-23 13:00:00,37.18,37.27,37.1,37.18,1396400.0,27.9347,28.0024,27.8746,27.9347,1396400.0
2012-03-23 13:30:00,37.18,37.29,37.15,37.16,1843300.0,27.9347,28.0174,27.9122,27.9197,1843300.0
2012-03-23 14:00:00,37.16,37.24,37.15,37.22,765400.0,27.9197,27.9798,27.9122,27.9648,765400.0
2012-03-23 14:30:00,37.22,37.25,37.1,37.17,1276500.0,27.9648,27.9873,27.8746,27.9272,1276500.0
2012-03-23 15:00:00,37.17,37.2,37.09,37.17,1025000.0,27.9272,27.9498,27.8671,27.9272,1025000.0
2012-03-23 15:30:00,37.18,37.2,37.06,37.15,5220500.0,27.9347,27.9498,27.8446,27.9122,5220500.0
2012-03-26 09:30:00,37.58,37.69,37.29,37.38,5044100.0,28.2353,28.3179,28.0174,28.085,5044100.0
2012-03-26 10:00:00,37.37,37.57,37.23,37.43,3907200.0,28.0775,28.2278,27.9723,28.1226,3907200.0
2012-03-26 10:30:00,37.43,37.53,37.33,37.44,2116400.0,28.1226,28.1977,28.0474,28.1301,2116400.0
2012-03-26 11:00:00,37.44,37.45,37.34,37.4,1509300.0,28.1301,28.1376,28.0549,28.1,1509300.0
2012-03-26 11:30:00,37.4,37.43,37.3,37.34,1105000.0,28.1,28.1226,28.0249,28.0549,1105000.0
2012-03-26 12:00:00,37.34,37.39,37.26,37.29,1083400.0,28.0549,28.0925,27.9948,28.0174,1083400.0
2012-03-26 12:30:00,37.3,37.34,37.18,37.28,1490900.0,28.0249,28.0549,27.9347,28.0099,1490900.0
2012-03-26 13:00:00,37.28,37.34,37.25,37.3,548900.0,28.0099,28.0549,27.9873,28.0249,548900.0
2012-03-26 13:30:00,37.3,37.36,37.18,37.2,1143000.0,28.0249,28.07,27.9347,27.9498,1143000.0
2012-03-26 14:00:00,37.2,37.34,37.2,37.32,1059900.0,27.9498,28.0549,27.9498,28.0399,1059900.0
2012-03-26 14:30:00,37.33,37.41,37.28,37.39,1375900.0,28.0474,28.1075,28.0099,28.0925,1375900.0
2012-03-26 15:00:00,37.39,37.45,37.35,37.4,1517600.0,28.0925,28.1376,28.0625,28.1,1517600.0
2012-03-26 15:30:00,37.4,37.45,37.34,37.41,3814200.0,28.1,28.1376,28.0549,28.1075,3814200.0
2012-03-27 09:30:00,37.4,37.72,37.32,37.58,4276900.0,28.1,28.3405,28.0399,28.2353,4276900.0
2012-03-27 10:00:00,37.59,37.6,37.36,37.42,3585900.0,28.2428,28.2503,28.07,28.1151,3585900.0
2012-03-27 10:30:00,37.42,37.46,37.2,37.21,2664700.0,28.1151,28.1451,27.9498,27.9573,2664700.0
2012-03-27 11:00:00,37.22,37.26,37.15,37.22,2192900.0,27.9648,27.9948,27.9122,27.9648,2192900.0
2012-03-27 11:30:00,37.22,37.27,37.16,37.25,1209100.0,27.9648,28.0024,27.9197,27.9873,1209100.0
2012-03-27 12:00:00,37.25,37.32,37.21,37.23,1512100.0,27.9873,28.0399,27.9573,27.9723,1512100.0
2012-03-27 12:30:00,37.23,37.26,37.14,37.22,1182200.0,27.9723,27.9948,27.9047,27.9648,1182200.0
2012-03-27 13:00:00,37.22,37.23,37.0,37.02,1582900.0,27.9648,27.9723,27.7995,27.8145,1582900.0
2012-03-27 13:30:00,37.03,37.09,36.97,37.05,1534300.0,27.822,27.8671,27.777,27.8371,1534300.0
2012-03-27 14:00:00,37.05,37.23,37.05,37.17,1435400.0,27.8371,27.9723,27.8371,27.9272,1435400.0
2012-03-27 14:30:00,37.17,37.18,37.03,37.09,1054300.0,27.9272,27.9347,27.822,27.8671,1054300.0
2012-03-27 15:00:00,37.09,37.18,36.88,36.89,1929500.0,27.8671,27.9347,27.7093,27.7168,1929500.0
2012-03-27 15:30:00,36.89,36.98,36.77,36.78,4774100.0,27.7168,27.7845,27.6267,27.6342,4774100.0
2012-03-28 09:30:00,36.71,37.13,36.67,36.85,4581700.0,27.5816,27.8972,27.5516,27.6868,4581700.0
2012-03-28 10:00:00,36.85,37.24,36.85,37.16,3822300.0,27.6868,27.9798,27.6868,27.9197,3822300.0
2012-03-28 10:30:00,37.15,37.16,36.93,37.07,2585200.0,27.9122,27.9197,27.7469,27.8521,2585200.0
2012-03-28 11:00:00,37.07,37.08,36.92,36.94,1800900.0,27.8521,27.8596,27.7394,27.7544,1800900.0
2012-03-28 11:30:00,36.93,36.95,36.58,36.77,3703200.0,27.7469,27.7619,27.4839,27.6267,3703200.0
2012-03-28 12:00:00,36.77,36.83,36.52,36.69,2999500.0,27.6267,27.6718,27.4389,27.5666,2999500.0
2012-03-28 12:30:00,36.69,36.72,36.64,36.71,962800.0,27.5666,27.5891,27.529,27.5816,962800.0
2012-03-28 13:00:00,36.71,36.85,36.68,36.79,1323100.0,27.5816,27.6868,27.5591,27.6417,1323100.0
2012-03-28 13:30:00,36.79,36.87,36.73,36.81,1379500.0,27.6417,27.7018,27.5966,27.6567,1379500.0
2012-03-28 14:00:00,36.81,36.82,36.61,36.74,1814400.0,27.6567,27.6643,27.5065,27.6041,1814400.0
2012-03-28 14:30:00,36.73,36.86,36.66,36.86,1493900.0,27.5966,27.6943,27.544,27.6943,1493900.0
2012-03-28 15:00:00,36.86,36.98,36.83,36.98,2148100.0,27.6943,27.7845,27.6718,27.7845,2148100.0
2012-03-28 15:30:00,36.97,37.08,36.92,37.07,4849100.0,27.777,27.8596,27.7394,27.8521,4849100.0
2012-03-29 09:30:00,36.64,36.78,36.32,36.44,4861800.0,27.529,27.6342,27.2886,27.3787,4861800.0
2012-03-29 10:00:00,36.43,36.55,36.16,36.2,4058600.0,27.3712,27.4614,27.1684,27.1984,4058600.0
2012-03-29 10:30:00,36.21,36.27,36.04,36.24,2998800.0,27.2059,27.251,27.0782,27.2285,2998800.0
2012-03-29 11:00:00,36.24,36.25,36.04,36.05,1957600.0,27.2285,27.236,27.0782,27.0857,1957600.0
2012-03-29 11:30:00,36.05,36.15,35.93,36.07,2673000.0,27.0857,27.1609,26.9956,27.1007,2673000.0
2012-03-29 12:00:00,36.08,36.17,36.01,36.05,1319900.0,27.1083,27.1759,27.0557,27.0857,1319900.0
2012-03-29 12:30:00,36.05,36.32,36.02,36.27,1699800.0,27.0857,27.2886,27.0632,27.251,1699800.0
2012-03-29 13:00:00,36.27,36.27,36.16,36.26,1154200.0,27.251,27.251,27.1684,27.2435,1154200.0
2012-03-29 13:30:00,36.27,36.28,36.16,36.22,1078900.0,27.251,27.2585,27.1684,27.2134,1078900.0
2012-03-29 14:00:00,36.21,36.38,36.19,36.36,1879500.0,27.2059,27.3337,27.1909,27.3186,1879500.0
2012-03-29 14:30:00,36.35,36.4,36.3,36.33,1047200.0,27.3111,27.3487,27.2736,27.2961,1047200.0
2012-03-29 15:00:00,36.33,36.46,36.27,36.37,2313300.0,27.2961,27.3938,27.251,27.3262,2313300.0
2012-03-29 15:30:00,36.37,36.57,36.35,36.5,3954200.0,27.3262,27.4764,27.3111,27.4238,3954200.0
2012-03-30 09:30:00,36.69,36.8,36.52,36.69,2867200.0,27.5666,27.6492,27.4389,27.5666,2867200.0
2012-03-30 10:00:00,36.69,36.8,36.26,36.39,3217400.0,27.5666,27.6492,27.2435,27.3412,3217400.0
2012-03-30 10:30:00,36.39,36.45,36.25,36.39,1970100.0,27.3412,27.3863,27.236,27.3412,1970100.0
2012-03-30 11:00:00,36.39,36.62,36.38,36.6,1517600.0,27.3412,27.514,27.3337,27.499,1517600.0
2012-03-30 11:30:00,36.6,36.65,36.52,36.56,1093100.0,27.499,27.5365,27.4389,27.4689,1093100.0
2012-03-30 12:00:00,36.56,36.62,36.5,36.54,1057700.0,27.4689,27.514,27.4238,27.4539,1057700.0
2012-03-30 12:30:00,36.54,36.59,36.5,36.52,589600.0,27.4539,27.4914,27.4238,27.4389,589600.0
2012-03-30 13:00:00,36.51,36.59,36.44,36.54,946500.0,27.4313,27.4914,27.3787,27.4539,946500.0
2012-03-30 13:30:00,36.54,36.55,36.5,36.53,444800.0,27.4539,27.4614,27.4238,27.4464,444800.0
2012-03-30 14:00:00,36.52,36.58,36.5,36.51,849100.0,27.4389,27.4839,27.4238,27.4313,849100.0
2012-03-30 14:30:00,36.51,36.58,36.46,36.47,1045300.0,27.4313,27.4839,27.3938,27.4013,1045300.0
2012-03-30 15:00:00,36.47,36.57,36.47,36.52,1075400.0,27.4013,27.4764,27.4013,27.4389,1075400.0
2012-03-30 15:30:00,36.52,36.58,36.39,36.54,4498600.0,27.4389,27.4839,27.3412,27.4539,4498600.0
2012-04-02 09:30:00,36.41,36.48,36.16,36.24,2768500.0,27.3562,27.4088,27.1684,27.2285,2768500.0
2012-04-02 10:00:00,36.25,36.59,36.19,36.55,2792300.0,27.236,27.4914,27.1909,27.4614,2792300.0
2012-04-02 10:30:00,36.55,36.76,36.5,36.72,2133500.0,27.4614,27.6192,27.4238,27.5891,2133500.0
2012-04-02 11:00:00,36.72,36.97,36.64,36.96,2123000.0,27.5891,27.777,27.529,27.7694,2123000.0
2012-04-02 11:30:00,36.97,37.13,36.9,37.1,1955900.0,27.777,27.8972,27.7244,27.8746,1955900.0
2012-04-02 12:00:00,37.1,37.14,36.92,36.93,1549500.0,27.8746,27.9047,27.7394,27.7469,1549500.0
2012-04-02 12:30:00,36.93,36.98,36.9,36.93,722000.0,27.7469,27.7845,27.7244,27.7469,722000.0
2012-04-02 13:00:00,36.93,36.98,36.85,36.87,868800.0,27.7469,27.7845,27.6868,27.7018,868800.0
2012-04-02 13:30:00,36.87,36.95,36.86,36.91,859200.0,27.7018,27.7619,27.6943,27.7319,859200.0
2012-04-02 14:00:00,36.91,36.92,36.85,36.89,861100.0,27.7319,27.7394,27.6868,27.7168,861100.0
2012-04-02 14:30:00,36.9,37.1,36.89,37.09,1462200.0,27.7244,27.8746,27.7168,27.8671,1462200.0
2012-04-02 15:00:00,37.09,37.1,36.92,36.95,1237900.0,27.8671,27.8746,27.7394,27.7619,1237900.0
2012-04-02 15:30:00,36.95,36.98,36.81,36.88,2679200.0,27.7619,27.7845,27.6567,27.7093,2679200.0
2012-04-03 09:30:00,36.7,36.84,36.6,36.74,2630400.0,27.5741,27.6793,27.499,27.6041,2630400.0
2012-04-03 10:00:00,36.75,36.84,36.46,36.55,3637100.0,27.6117,27.6793,27.3938,27.4614,3637100.0
2012-04-03 10:30:00,36.55,36.66,36.44,36.5,1751600.0,27.4614,27.544,27.3787,27.4238,1751600.0
2012-04-03 11:00:00,36.49,36.53,36.35,36.36,1556300.0,27.4163,27.4464,27.3111,27.3186,1556300.0
2012-04-03 11:30:00,36.36,36.44,36.3,36.43,1584500.0,27.3186,27.3787,27.2736,27.3712,1584500.0
2012-04-03 12:00:00,36.42,36.44,36.26,36.32,1758700.0,27.3637,27.3787,27.2435,27.2886,1758700.0
2012-04-03 12:30:00,36.32,36.34,36.2,36.29,1612200.0,27.2886,27.3036,27.1984,27.266,1612200.0
2012-04-03 13:00:00,36.29,36.32,36.18,36.2,1104700.0,27.266,27.2886,27.1834,27.1984,1104700.0
2012-04-03 13:30:00,36.2,36.35,36.1,36.34,1904800.0,27.1984,27.3111,27.1233,27.3036,1904800.0
2012-04-03 14:00:00,36.34,36.34,36.02,36.1,3297200.0,27.3036,27.3036,27.0632,27.1233,3297200.0
2012-04-03 14:30:00,36.09,36.18,36.0,36.1,1909900.0,27.1158,27.1834,27.0482,27.1233,1909900.0
2012-04-03 15:00:00,36.11,36.29,36.07,36.14,2004700.0,27.1308,27.266,27.1007,27.1533,2004700.0
2012-04-03 15:30:00,36.13,36.37,36.12,36.36,3585600.0,27.1458,27.3262,27.1383,27.3186,3585600.0
2012-04-04 09:30:00,35.88,35.89,35.3,35.36,7704900.0,26.958,26.9655,26.5222,26.5673,7704900.0
2012-04-04 10:00:00,35.37,35.44,35.25,35.27,4439400.0,26.5748,26.6274,26.4847,26.4997,4439400.0
2012-04-04 10:30:00,35.26,35.28,34.92,34.96,5293900.0,26.4922,26.5072,26.2367,26.2668,5293900.0
2012-04-04 11:00:00,34.96,35.06,34.86,34.92,2937400.0,26.2668,26.3419,26.1916,26.2367,2937400.0
2012-04-04 11:30:00,34.92,34.99,34.82,34.94,3636100.0,26.2367,26.2893,26.1616,26.2517,3636100.0
2012-04-04 12:00:00,34.94,35.04,34.86,35.01,2612200.0,26.2517,26.3269,26.1916,26.3043,2612200.0
2012-04-04 12:30:00,35.01,35.12,34.97,35.0,2117800.0,26.3043,26.387,26.2743,26.2968,2117800.0
2012-04-04 13:00:00,35.01,35.01,34.9,34.91,1507200.0,26.3043,26.3043,26.2217,26.2292,1507200.0
2012-04-04 13:30:00,34.91,35.0,34.88,35.0,1699100.0,26.2292,26.2968,26.2067,26.2968,1699100.0
2012-04-04 14:00:00,35.0,35.05,34.94,34.98,1439400.0,26.2968,26.3344,26.2517,26.2818,1439400.0
2012-04-04 14:30:00,34.98,35.2,34.97,35.13,2044200.0,26.2818,26.4471,26.2743,26.3945,2044200.0
2012-04-04 15:00:00,35.12,35.2,35.04,35.08,1753000.0,26.387,26.4471,26.3269,26.3569,1753000.0
2012-04-04 15:30:00,35.08,35.17,35.02,35.03,4207900.0,26.3569,26.4245,26.3118,26.3194,4207900.0
2012-04-05 09:30:00,34.73,34.98,34.53,34.81,4809300.0,26.094,26.2818,25.9437,26.1541,4809300.0
2012-04-05 10:00:00,34.82,35.08,34.77,34.97,3349900.0,26.1616,26.3569,26.124,26.2743,3349900.0
2012-04-05 10:30:00,34.97,35.28,34.93,35.2,2935600.0,26.2743,26.5072,26.2442,26.4471,2935600.0
2012-04-05 11:00:00,35.19,35.2,35.04,35.06,2287400.0,26.4396,26.4471,26.3269,26.3419,2287400.0
2012-04-05 11:30:00,35.06,35.2,34.9,34.98,1559600.0,26.3419,26.4471,26.2217,26.2818,1559600.0
2012-04-05 12:00:00,34.98,35.0,34.81,34.83,1224000.0,26.2818,26.2968,26.1541,26.1691,1224000.0
2012-04-05 12:30:00,34.83,34.84,34.61,34.75,1566900.0,26.1691,26.1766,26.0038,26.109,1566900.0
2012-04-05 13:00:00,34.75,34.83,34.74,34.79,983100.0,26.109,26.1691,26.1015,26.139,983100.0
2012-04-05 13:30:00,34.78,34.78,34.6,34.74,1400700.0,26.1315,26.1315,25.9963,26.1015,1400700.0
2012-04-05 14:00:00,34.73,34.81,34.69,34.78,998300.0,26.094,26.1541,26.0639,26.1315,998300.0
2012-04-05 14:30:00,34.77,34.89,34.73,34.87,1084700.0,26.124,26.2142,26.094,26.1991,1084700.0
2012-04-05 15:00:00,34.87,34.89,34.81,34.83,1215800.0,26.1991,26.2142,26.1541,26.1691,1215800.0
2012-04-05 15:30:00,34.83,34.84,34.74,34.79,4043700.0,26.1691,26.1766,26.1015,26.139,4043700.0
2012-04-09 09:30:00,34.01,34.06,33.85,33.97,5675600.0,25.553,25.5906,25.4328,25.5229,5675600.0
2012-04-09 10:00:00,33.97,34.0,33.85,33.91,3929500.0,25.5229,25.5455,25.4328,25.4779,3929500.0
2012-04-09 10:30:00,33.91,33.91,33.76,33.76,2677900.0,25.4779,25.4779,25.3652,25.3652,2677900.0
2012-04-09 11:00:00,33.77,33.77,33.59,33.63,2968000.0,25.3727,25.3727,25.2374,25.2675,2968000.0
2012-04-09 11:30:00,33.63,33.71,33.58,33.71,1739700.0,25.2675,25.3276,25.2299,25.3276,1739700.0
2012-04-09 12:00:00,33.71,33.87,33.7,33.81,1920400.0,25.3276,25.4478,25.3201,25.4027,1920400.0
2012-04-09 12:30:00,33.82,33.96,33.79,33.93,1585000.0,25.4102,25.5154,25.3877,25.4929,1585000.0
2012-04-09 13:00:00,33.93,34.03,33.85,33.87,1212500.0,25.4929,25.568,25.4328,25.4478,1212500.0
2012-04-09 13:30:00,33.87,34.2,33.85,34.18,1807200.0,25.4478,25.6957,25.4328,25.6807,1807200.0
2012-04-09 14:00:00,34.19,34.22,34.03,34.13,1562300.0,25.6882,25.7108,25.568,25.6432,1562300.0
2012-04-09 14:30:00,34.13,34.27,34.08,34.25,1528200.0,25.6432,25.7483,25.6056,25.7333,1528200.0
2012-04-09 15:00:00,34.25,34.27,34.06,34.07,1909100.0,25.7333,25.7483,25.5906,25.5981,1909100.0
2012-04-09 15:30:00,34.06,34.11,33.97,33.97,3772300.0,25.5906,25.6281,25.5229,25.5229,3772300.0
2012-04-10 09:30:00,33.95,34.4,33.84,34.13,4414300.0,25.5079,25.846,25.4253,25.6432,4414300.0
2012-04-10 10:00:00,34.13,34.23,33.75,34.02,3678400.0,25.6432,25.7183,25.3576,25.5605,3678400.0
2012-04-10 10:30:00,34.02,34.2,33.96,33.98,2971500.0,25.5605,25.6957,25.5154,25.5305,2971500.0
2012-04-10 11:00:00,33.98,34.0,33.63,33.67,3603100.0,25.5305,25.5455,25.2675,25.2975,3603100.0
2012-04-10 11:30:00,33.68,33.72,33.05,33.16,6672300.0,25.3051,25.3351,24.8317,24.9144,6672300.0
2012-04-10 12:00:00,33.16,33.19,32.74,33.11,6529100.0,24.9144,24.9369,24.5988,24.8768,6529100.0
2012-04-10 12:30:00,33.11,33.26,33.01,33.21,3068500.0,24.8768,24.9895,24.8017,24.9519,3068500.0
2012-04-10 13:00:00,33.2,33.21,32.88,33.01,2963200.0,24.9444,24.9519,24.704,24.8017,2963200.0
2012-04-10 13:30:00,33.01,33.11,32.84,32.97,1932000.0,24.8017,24.8768,24.6739,24.7716,1932000.0
2012-04-10 14:00:00,32.98,33.05,32.87,33.0,1862100.0,24.7791,24.8317,24.6965,24.7941,1862100.0
2012-04-10 14:30:00,33.0,33.02,32.77,32.94,3109000.0,24.7941,24.8092,24.6213,24.7491,3109000.0
2012-04-10 15:00:00,32.94,32.95,32.7,32.76,3514200.0,24.7491,24.7566,24.5687,24.6138,3514200.0
2012-04-10 15:30:00,32.76,32.98,32.76,32.84,8321100.0,24.6138,24.7791,24.6138,24.6739,8321100.0
2012-04-11 09:30:00,33.59,33.77,33.28,33.44,4744400.0,25.2374,25.3727,25.0045,25.1247,4744400.0
2012-04-11 10:00:00,33.44,33.88,33.44,33.82,4236200.0,25.1247,25.4553,25.1247,25.4102,4236200.0
2012-04-11 10:30:00,33.82,33.88,33.72,33.84,2760000.0,25.4102,25.4553,25.3351,25.4253,2760000.0
2012-04-11 11:00:00,33.84,33.99,33.8,33.9,2117700.0,25.4253,25.538,25.3952,25.4703,2117700.0
2012-04-11 11:30:00,33.9,33.97,33.74,33.77,1895400.0,25.4703,25.5229,25.3501,25.3727,1895400.0
2012-04-11 12:00:00,33.78,33.86,33.76,33.85,1165300.0,25.3802,25.4403,25.3652,25.4328,1165300.0
2012-04-11 12:30:00,33.84,33.97,33.84,33.97,776100.0,25.4253,25.5229,25.4253,25.5229,776100.0
2012-04-11 13:00:00,33.97,33.97,33.72,33.73,1753400.0,25.5229,25.5229,25.3351,25.3426,1753400.0
2012-04-11 13:30:00,33.74,33.87,33.7,33.78,1974700.0,25.3501,25.4478,25.3201,25.3802,1974700.0
2012-04-11 14:00:00,33.78,33.82,33.69,33.75,1110300.0,25.3802,25.4102,25.3126,25.3576,1110300.0
2012-04-11 14:30:00,33.74,33.76,33.63,33.67,1077300.0,25.3501,25.3652,25.2675,25.2975,1077300.0
2012-04-11 15:00:00,33.67,33.7,33.51,33.55,1421400.0,25.2975,25.3201,25.1773,25.2074,1421400.0
2012-04-11 15:30:00,33.55,33.61,33.5,33.57,2863600.0,25.2074,25.2525,25.1698,25.2224,2863600.0
2012-04-12 09:30:00,33.8,34.1,33.61,34.1,4786800.0,25.3952,25.6206,25.2525,25.6206,4786800.0
2012-04-12 10:00:00,34.1,34.19,33.68,33.77,3348800.0,25.6206,25.6882,25.3051,25.3727,3348800.0
2012-04-12 10:30:00,33.78,34.07,33.77,34.0,2006500.0,25.3802,25.5981,25.3727,25.5455,2006500.0
2012-04-12 11:00:00,34.01,34.08,33.9,34.07,1961300.0,25.553,25.6056,25.4703,25.5981,1961300.0
2012-04-12 11:30:00,34.07,34.1,33.93,34.08,1419000.0,25.5981,25.6206,25.4929,25.6056,1419000.0
2012-04-12 12:00:00,34.08,34.34,34.07,34.33,2143800.0,25.6056,25.8009,25.5981,25.7934,2143800.0
2012-04-12 12:30:00,34.33,34.4,34.29,34.37,1998600.0,25.7934,25.846,25.7634,25.8235,1998600.0
2012-04-12 13:00:00,34.37,34.5,34.35,34.48,1522200.0,25.8235,25.9211,25.8084,25.9061,1522200.0
2012-04-12 13:30:00,34.48,34.53,34.36,34.45,1643700.0,25.9061,25.9437,25.816,25.8836,1643700.0
2012-04-12 14:00:00,34.45,34.67,34.45,34.59,1931900.0,25.8836,26.0489,25.8836,25.9888,1931900.0
2012-04-12 14:30:00,34.6,34.64,34.49,34.64,2608700.0,25.9963,26.0263,25.9136,26.0263,2608700.0
2012-04-12 15:00:00,34.64,34.66,34.55,34.55,2301100.0,26.0263,26.0414,25.9587,25.9587,2301100.0
2012-04-12 15:30:00,34.56,34.87,34.55,34.64,6013000.0,25.9662,26.1991,25.9587,26.0263,6013000.0
2012-04-13 09:30:00,34.65,34.66,33.94,33.96,4911900.0,26.0338,26.0414,25.5004,25.5154,4911900.0
2012-04-13 10:00:00,33.96,34.04,33.87,33.88,4549400.0,25.5154,25.5755,25.4478,25.4553,4549400.0
2012-04-13 10:30:00,33.88,33.95,33.62,33.65,3793000.0,25.4553,25.5079,25.26,25.2825,3793000.0
2012-04-13 11:00:00,33.64,33.66,33.39,33.6,3545300.0,25.275,25.29,25.0872,25.2449,3545300.0
2012-04-13 11:30:00,33.62,33.7,33.52,33.62,2572800.0,25.26,25.3201,25.1848,25.26,2572800.0
2012-04-13 12:00:00,33.61,33.62,33.33,33.4,1915300.0,25.2525,25.26,25.0421,25.0947,1915300.0
2012-04-13 12:30:00,33.4,33.62,33.39,33.49,1346200.0,25.0947,25.26,25.0872,25.1623,1346200.0
2012-04-13 13:00:00,33.49,33.62,33.44,33.53,1440400.0,25.1623,25.26,25.1247,25.1924,1440400.0
2012-04-13 13:30:00,33.53,33.63,33.38,33.41,1199800.0,25.1924,25.2675,25.0797,25.1022,1199800.0
2012-04-13 14:00:00,33.39,33.47,33.33,33.4,1364600.0,25.0872,25.1473,25.0421,25.0947,1364600.0
2012-04-13 14:30:00,33.4,33.61,33.38,33.48,2017400.0,25.0947,25.2525,25.0797,25.1548,2017400.0
2012-04-13 15:00:00,33.48,33.53,33.3,33.3,2092400.0,25.1548,25.1924,25.0195,25.0195,2092400.0
2012-04-13 15:30:00,33.31,33.4,33.16,33.4,7223200.0,25.0271,25.0947,24.9144,25.0947,7223200.0
2012-04-16 09:30:00,34.17,34.7,34.1,34.31,12378300.0,25.6732,26.0714,25.6206,25.7784,12378300.0
2012-04-16 10:00:00,34.31,34.32,33.91,34.06,8692500.0,25.7784,25.7859,25.4779,25.5906,8692500.0
2012-04-16 10:30:00,34.06,34.37,34.05,34.1,4332900.0,25.5906,25.8235,25.583,25.6206,4332900.0
2012-04-16 11:00:00,34.11,34.33,33.92,33.94,3574100.0,25.6281,25.7934,25.4854,25.5004,3574100.0
2012-04-16 11:30:00,33.94,34.14,33.76,34.08,3776700.0,25.5004,25.6507,25.3652,25.6056,3776700.0
2012-04-16 12:00:00,34.08,34.23,33.87,33.94,2418700.0,25.6056,25.7183,25.4478,25.5004,2418700.0
2012-04-16 12:30:00,33.94,34.2,33.84,34.18,2304300.0,25.5004,25.6957,25.4253,25.6807,2304300.0
2012-04-16 13:00:00,34.17,34.29,34.07,34.19,2070200.0,25.6732,25.7634,25.5981,25.6882,2070200.0
2012-04-16 13:30:00,34.18,34.47,34.12,34.41,3025600.0,25.6807,25.8986,25.6356,25.8535,3025600.0
2012-04-16 14:00:00,34.4,34.44,34.21,34.21,1819600.0,25.846,25.8761,25.7033,25.7033,1819600.0
2012-04-16 14:30:00,34.21,34.34,34.01,34.01,2298100.0,25.7033,25.8009,25.553,25.553,2298100.0
2012-04-16 15:00:00,34.01,34.06,33.92,34.01,1920500.0,25.553,25.5906,25.4854,25.553,1920500.0
2012-04-16 15:30:00,34.02,34.16,33.96,34.0,4338700.0,25.5605,25.6657,25.5154,25.5455,4338700.0
2012-04-17 09:30:00,34.82,34.84,34.43,34.6,6058200.0,26.1616,26.1766,25.8686,25.9963,6058200.0
2012-04-17 10:00:00,34.6,34.89,34.48,34.86,5131800.0,25.9963,26.2142,25.9061,26.1916,5131800.0
2012-04-17 10:30:00,34.86,34.92,34.62,34.68,4021200.0,26.1916,26.2367,26.0113,26.0564,4021200.0
2012-04-17 11:00:00,34.69,34.92,34.64,34.8,3325500.0,26.0639,26.2367,26.0263,26.1466,3325500.0
2012-04-17 11:30:00,34.8,34.92,34.75,34.91,1776100.0,26.1466,26.2367,26.109,26.2292,1776100.0
2012-04-17 12:00:00,34.91,35.38,34.88,35.27,6153900.0,26.2292,26.5823,26.2067,26.4997,6153900.0
2012-04-17 12:30:00,35.25,35.3,35.16,35.22,2427400.0,26.4847,26.5222,26.417,26.4621,2427400.0
2012-04-17 13:00:00,35.23,35.23,35.13,35.18,1384400.0,26.4696,26.4696,26.3945,26.4321,1384400.0
2012-04-17 13:30:00,35.18,35.33,35.15,35.33,2231400.0,26.4321,26.5448,26.4095,26.5448,2231400.0
2012-04-17 14:00:00,35.32,35.4,35.29,35.29,2728400.0,26.5372,26.5974,26.5147,26.5147,2728400.0
2012-04-17 14:30:00,35.29,35.35,35.08,35.14,2590100.0,26.5147,26.5598,26.3569,26.402,2590100.0
2012-04-17 15:00:00,35.15,35.27,35.09,35.23,2318700.0,26.4095,26.4997,26.3644,26.4696,2318700.0
2012-04-17 15:30:00,35.23,35.23,35.05,35.05,5238300.0,26.4696,26.4696,26.3344,26.3344,5238300.0
2012-04-18 09:30:00,34.89,35.45,34.89,35.42,6347400.0,26.2142,26.6349,26.2142,26.6124,6347400.0
2012-04-18 10:00:00,35.41,35.93,35.33,35.71,8903200.0,26.6049,26.9956,26.5448,26.8303,8903200.0
2012-04-18 10:30:00,35.71,35.99,35.71,35.72,4764900.0,26.8303,27.0406,26.8303,26.8378,4764900.0
2012-04-18 11:00:00,35.71,35.75,35.38,35.48,3481400.0,26.8303,26.8603,26.5823,26.6575,3481400.0
2012-04-18 11:30:00,35.48,35.54,35.34,35.47,2271300.0,26.6575,26.7025,26.5523,26.6499,2271300.0
2012-04-18 12:00:00,35.47,35.49,35.36,35.4,1256100.0,26.6499,26.665,26.5673,26.5974,1256100.0
2012-04-18 12:30:00,35.4,35.41,35.28,35.32,1570800.0,26.5974,26.6049,26.5072,26.5372,1570800.0
2012-04-18 13:00:00,35.33,35.41,35.24,35.25,1829900.0,26.5448,26.6049,26.4771,26.4847,1829900.0
2012-04-18 13:30:00,35.25,35.28,35.07,35.12,1666100.0,26.4847,26.5072,26.3494,26.387,1666100.0
2012-04-18 14:00:00,35.12,35.34,35.08,35.23,1891800.0,26.387,26.5523,26.3569,26.4696,1891800.0
2012-04-18 14:30:00,35.24,35.3,35.2,35.26,945300.0,26.4771,26.5222,26.4471,26.4922,945300.0
2012-04-18 15:00:00,35.26,35.39,35.13,35.16,1568500.0,26.4922,26.5898,26.3945,26.417,1568500.0
2012-04-18 15:30:00,35.15,35.19,35.06,35.07,2771700.0,26.4095,26.4396,26.3419,26.3494,2771700.0
2012-04-19 09:30:00,35.44,35.5,35.01,35.07,6006000.0,26.6274,26.6725,26.3043,26.3494,6006000.0
2012-04-19 10:00:00,35.08,35.08,34.47,34.96,6601000.0,26.3569,26.3569,25.8986,26.2668,6601000.0
2012-04-19 10:30:00,34.95,35.25,34.86,35.22,3594000.0,26.2593,26.4847,26.1916,26.4621,3594000.0
2012-04-19 11:00:00,35.22,35.29,35.11,35.13,2988800.0,26.4621,26.5147,26.3795,26.3945,2988800.0
2012-04-19 11:30:00,35.13,35.24,35.05,35.12,1990700.0,26.3945,26.4771,26.3344,26.387,1990700.0
2012-04-19 12:00:00,35.11,35.12,34.88,35.05,2293400.0,26.3795,26.387,26.2067,26.3344,2293400.0
2012-04-19 12:30:00,35.05,35.21,34.99,35.14,1462900.0,26.3344,26.4546,26.2893,26.402,1462900.0
2012-04-19 13:00:00,35.13,35.26,34.95,35.03,1507000.0,26.3945,26.4922,26.2593,26.3194,1507000.0
2012-04-19 13:30:00,35.02,35.11,34.9,34.94,1310500.0,26.3118,26.3795,26.2217,26.2517,1310500.0
2012-04-19 14:00:00,34.93,34.97,34.71,34.72,1442000.0,26.2442,26.2743,26.0789,26.0864,1442000.0
2012-04-19 14:30:00,34.71,34.84,34.46,34.79,3588900.0,26.0789,26.1766,25.8911,26.139,3588900.0
2012-04-19 15:00:00,34.79,34.87,34.66,34.85,1766700.0,26.139,26.1991,26.0414,26.1841,1766700.0
2012-04-19 15:30:00,34.85,34.98,34.74,34.84,2861600.0,26.1841,26.2818,26.1015,26.1766,2861600.0
2012-04-20 09:30:00,35.0,35.03,34.63,34.7,6079500.0,26.2968,26.3194,26.0188,26.0714,6079500.0
2012-04-20 10:00:00,34.71,34.76,34.52,34.74,2522300.0,26.0789,26.1165,25.9362,26.1015,2522300.0
2012-04-20 10:30:00,34.75,34.84,34.64,34.64,2195300.0,26.109,26.1766,26.0263,26.0263,2195300.0
2012-04-20 11:00:00,34.64,34.64,34.5,34.52,1335500.0,26.0263,26.0263,25.9211,25.9362,1335500.0
2012-04-20 11:30:00,34.53,34.59,34.45,34.45,1344300.0,25.9437,25.9888,25.8836,25.8836,1344300.0
2012-04-20 12:00:00,34.45,34.57,34.45,34.54,950800.0,25.8836,25.9737,25.8836,25.9512,950800.0
2012-04-20 12:30:00,34.54,34.57,34.47,34.47,567100.0,25.9512,25.9737,25.8986,25.8986,567100.0
2012-04-20 13:00:00,34.47,34.48,34.26,34.34,1545500.0,25.8986,25.9061,25.7408,25.8009,1545500.0
2012-04-20 13:30:00,34.34,34.37,34.03,34.13,2420300.0,25.8009,25.8235,25.568,25.6432,2420300.0
2012-04-20 14:00:00,34.14,34.28,33.96,34.26,2542700.0,25.6507,25.7559,25.5154,25.7408,2542700.0
2012-04-20 14:30:00,34.26,34.28,34.15,34.2,1122400.0,25.7408,25.7559,25.6582,25.6957,1122400.0
2012-04-20 15:00:00,34.21,34.22,33.87,33.95,4367000.0,25.7033,25.7108,25.4478,25.5079,4367000.0
2012-04-20 15:30:00,33.95,34.01,33.8,33.89,6648900.0,25.5079,25.553,25.3952,25.4628,6648900.0
2012-04-23 09:30:00,32.83,33.12,32.61,32.83,8923100.0,24.6664,24.8843,24.5011,24.6664,8923100.0
2012-04-23 10:00:00,32.82,32.82,32.46,32.76,6598700.0,24.6589,24.6589,24.3884,24.6138,6598700.0
2012-04-23 10:30:00,32.77,32.99,32.67,32.9,3390900.0,24.6213,24.7866,24.5462,24.719,3390900.0
2012-04-23 11:00:00,32.9,33.15,32.89,33.09,3501600.0,24.719,24.9068,24.7115,24.8618,3501600.0
2012-04-23 11:30:00,33.08,33.2,33.06,33.17,1633300.0,24.8542,24.9444,24.8392,24.9219,1633300.0
2012-04-23 12:00:00,33.16,33.23,33.07,33.15,1003400.0,24.9144,24.9669,24.8467,24.9068,1003400.0
2012-04-23 12:30:00,33.14,33.25,33.08,33.11,1434900.0,24.8993,24.982,24.8542,24.8768,1434900.0
2012-04-23 13:00:00,33.11,33.17,33.04,33.07,909300.0,24.8768,24.9219,24.8242,24.8467,909300.0
2012-04-23 13:30:00,33.07,33.13,33.0,33.01,727000.0,24.8467,24.8918,24.7941,24.8017,727000.0
2012-04-23 14:00:00,33.01,33.23,32.91,33.2,1648700.0,24.8017,24.9669,24.7265,24.9444,1648700.0
2012-04-23 14:30:00,33.2,33.31,33.05,33.07,1593000.0,24.9444,25.0271,24.8317,24.8467,1593000.0
2012-04-23 15:00:00,33.05,33.22,33.04,33.16,1579100.0,24.8317,24.9594,24.8242,24.9144,1579100.0
2012-04-23 15:30:00,33.16,33.25,33.12,33.24,3501500.0,24.9144,24.982,24.8843,24.9745,3501500.0
2012-04-24 09:30:00,33.38,33.46,33.01,33.01,4180300.0,25.0797,25.1398,24.8017,24.8017,4180300.0
2012-04-24 10:00:00,33.01,33.75,33.0,33.7,4147400.0,24.8017,25.3576,24.7941,25.3201,4147400.0
2012-04-24 10:30:00,33.71,33.91,33.52,33.63,3962300.0,25.3276,25.4779,25.1848,25.2675,3962300.0
2012-04-24 11:00:00,33.64,33.68,33.36,33.41,2460400.0,25.275,25.3051,25.0646,25.1022,2460400.0
2012-04-24 11:30:00,33.41,33.57,33.31,33.53,1362700.0,25.1022,25.2224,25.0271,25.1924,1362700.0
2012-04-24 12:00:00,33.54,33.72,33.48,33.7,1047200.0,25.1999,25.3351,25.1548,25.3201,1047200.0
2012-04-24 12:30:00,33.7,33.72,33.4,33.41,1492800.0,25.3201,25.3351,25.0947,25.1022,1492800.0
2012-04-24 13:00:00,33.42,33.55,33.41,33.48,828500.0,25.1097,25.2074,25.1022,25.1548,828500.0
2012-04-24 13:30:00,33.49,33.64,33.48,33.52,1097800.0,25.1623,25.275,25.1548,25.1848,1097800.0
2012-04-24 14:00:00,33.52,33.55,33.39,33.43,1066100.0,25.1848,25.2074,25.0872,25.1172,1066100.0
2012-04-24 14:30:00,33.43,33.57,33.42,33.43,1088000.0,25.1172,25.2224,25.1097,25.1172,1088000.0
2012-04-24 15:00:00,33.43,33.45,33.33,33.39,1399900.0,25.1172,25.1322,25.0421,25.0872,1399900.0
2012-04-24 15:30:00,33.38,33.48,33.36,33.42,3907400.0,25.0797,25.1548,25.0646,25.1097,3907400.0
2012-04-25 09:30:00,34.06,34.08,33.71,33.83,3560300.0,25.5906,25.6056,25.3276,25.4178,3560300.0
2012-04-25 10:00:00,33.83,33.84,33.43,33.46,3237700.0,25.4178,25.4253,25.1172,25.1398,3237700.0
2012-04-25 10:30:00,33.46,33.53,33.31,33.41,3327100.0,25.1398,25.1924,25.0271,25.1022,3327100.0
2012-04-25 11:00:00,33.41,33.42,33.21,33.36,2351400.0,25.1022,25.1097,24.9519,25.0646,2351400.0
2012-04-25 11:30:00,33.36,33.4,33.23,33.26,1522000.0,25.0646,25.0947,24.9669,24.9895,1522000.0
2012-04-25 12:00:00,33.26,33.46,33.25,33.46,1551700.0,24.9895,25.1398,24.982,25.1398,1551700.0
2012-04-25 12:30:00,33.46,33.7,33.35,33.7,2312800.0,25.1398,25.3201,25.0571,25.3201,2312800.0
2012-04-25 13:00:00,33.69,33.84,33.65,33.67,2052700.0,25.3126,25.4253,25.2825,25.2975,2052700.0
2012-04-25 13:30:00,33.67,33.7,33.51,33.53,1444700.0,25.2975,25.3201,25.1773,25.1924,1444700.0
2012-04-25 14:00:00,33.52,33.72,33.38,33.58,2701900.0,25.1848,25.3351,25.0797,25.2299,2701900.0
2012-04-25 14:30:00,33.58,33.68,33.48,33.64,1806500.0,25.2299,25.3051,25.1548,25.275,1806500.0
2012-04-25 15:00:00,33.65,33.7,33.57,33.61,1937700.0,25.2825,25.3201,25.2224,25.2525,1937700.0
2012-04-25 15:30:00,33.61,33.72,33.57,33.7,3024900.0,25.2525,25.3351,25.2224,25.3201,3024900.0
2012-04-26 09:30:00,33.42,33.95,33.35,33.64,3371700.0,25.1097,25.5079,25.0571,25.275,3371700.0
2012-04-26 10:00:00,33.63,33.96,33.48,33.49,2888800.0,25.2675,25.5154,25.1548,25.1623,2888800.0
2012-04-26 10:30:00,33.48,34.14,33.37,33.78,4463100.0,25.1548,25.6507,25.0721,25.3802,4463100.0
2012-04-26 11:00:00,33.77,34.11,33.73,33.98,1975800.0,25.3727,25.6281,25.3426,25.5305,1975800.0
2012-04-26 11:30:00,34.0,34.01,33.77,33.8,1636200.0,25.5455,25.553,25.3727,25.3952,1636200.0
2012-04-26 12:00:00,33.79,33.82,33.76,33.8,1051400.0,25.3877,25.4102,25.3652,25.3952,1051400.0
2012-04-26 12:30:00,33.8,33.8,33.63,33.76,1257100.0,25.3952,25.3952,25.2675,25.3652,1257100.0
2012-04-26 13:00:00,33.76,33.89,33.72,33.81,1049700.0,25.3652,25.4628,25.3351,25.4027,1049700.0
2012-04-26 13:30:00,33.82,33.91,33.75,33.77,1335300.0,25.4102,25.4779,25.3576,25.3727,1335300.0
2012-04-26 14:00:00,33.77,33.85,33.73,33.84,1237500.0,25.3727,25.4328,25.3426,25.4253,1237500.0
2012-04-26 14:30:00,33.84,33.87,33.77,33.85,1172200.0,25.4253,25.4478,25.3727,25.4328,1172200.0
2012-04-26 15:00:00,33.85,33.94,33.82,33.86,1472700.0,25.4328,25.5004,25.4102,25.4403,1472700.0
2012-04-26 15:30:00,33.86,33.9,33.75,33.86,3966500.0,25.4403,25.4703,25.3576,25.4403,3966500.0
2012-04-27 09:30:00,34.04,34.09,33.5,33.63,3380300.0,25.5755,25.6131,25.1698,25.2675,3380300.0
2012-04-27 10:00:00,33.62,33.63,33.39,33.61,2704200.0,25.26,25.2675,25.0872,25.2525,2704200.0
2012-04-27 10:30:00,33.6,33.61,33.41,33.56,1697900.0,25.2449,25.2525,25.1022,25.2149,1697900.0
2012-04-27 11:00:00,33.57,33.6,33.44,33.5,1334500.0,25.2224,25.2449,25.1247,25.1698,1334500.0
2012-04-27 11:30:00,33.49,33.63,33.48,33.61,1186000.0,25.1623,25.2675,25.1548,25.2525,1186000.0
2012-04-27 12:00:00,33.61,33.63,33.55,33.57,853600.0,25.2525,25.2675,25.2074,25.2224,853600.0
2012-04-27 12:30:00,33.57,33.58,33.44,33.48,795800.0,25.2224,25.2299,25.1247,25.1548,795800.0
2012-04-27 13:00:00,33.48,33.5,33.44,33.48,548100.0,25.1548,25.1698,25.1247,25.1548,548100.0
2012-04-27 13:30:00,33.48,33.58,33.48,33.57,1293300.0,25.1548,25.2299,25.1548,25.2224,1293300.0
2012-04-27 14:00:00,33.58,33.63,33.55,33.57,1450900.0,25.2299,25.2675,25.2074,25.2224,1450900.0
2012-04-27 14:30:00,33.57,33.58,33.48,33.49,974700.0,25.2224,25.2299,25.1548,25.1623,974700.0
2012-04-27 15:00:00,33.48,33.5,33.43,33.45,1620700.0,25.1548,25.1698,25.1172,25.1322,1620700.0
2012-04-27 15:30:00,33.45,33.57,33.44,33.49,4523300.0,25.1322,25.2224,25.1247,25.1623,4523300.0
2012-04-30 09:30:00,33.35,33.41,32.9,32.95,3652600.0,25.0571,25.1022,24.719,24.7566,3652600.0
2012-04-30 10:00:00,32.96,33.24,32.91,33.07,2771600.0,24.7641,24.9745,24.7265,24.8467,2771600.0
2012-04-30 10:30:00,33.07,33.07,32.8,33.0,2576300.0,24.8467,24.8467,24.6439,24.7941,2576300.0
2012-04-30 11:00:00,33.0,33.15,32.95,33.07,1611800.0,24.7941,24.9068,24.7566,24.8467,1611800.0
2012-04-30 11:30:00,33.08,33.14,32.97,33.14,1392600.0,24.8542,24.8993,24.7716,24.8993,1392600.0
2012-04-30 12:00:00,33.14,33.18,33.07,33.13,903400.0,24.8993,24.9294,24.8467,24.8918,903400.0
2012-04-30 12:30:00,33.14,33.14,33.0,33.01,936200.0,24.8993,24.8993,24.7941,24.8017,936200.0
2012-04-30 13:00:00,33.01,33.04,32.93,32.95,1027400.0,24.8017,24.8242,24.7415,24.7566,1027400.0
2012-04-30 13:30:00,32.95,33.01,32.92,33.0,814000.0,24.7566,24.8017,24.734,24.7941,814000.0
2012-04-30 14:00:00,33.0,33.02,32.9,32.9,945600.0,24.7941,24.8092,24.719,24.719,945600.0
2012-04-30 14:30:00,32.91,32.91,32.73,32.83,1963300.0,24.7265,24.7265,24.5913,24.6664,1963300.0
2012-04-30 15:00:00,32.83,32.87,32.78,32.84,1412000.0,24.6664,24.6965,24.6288,24.6739,1412000.0
2012-04-30 15:30:00,32.85,33.05,32.84,33.03,3644100.0,24.6814,24.8317,24.6739,24.8167,3644100.0
2012-05-01 09:30:00,32.86,33.09,32.75,32.83,3386000.0,24.689,24.8618,24.6063,24.6664,3386000.0
2012-05-01 10:00:00,32.83,33.73,32.83,33.64,7018100.0,24.6664,25.3426,24.6664,25.275,7018100.0
2012-05-01 10:30:00,33.63,33.7,33.45,33.6,2532600.0,25.2675,25.3201,25.1322,25.2449,2532600.0
2012-05-01 11:00:00,33.61,33.83,33.6,33.78,2215600.0,25.2525,25.4178,25.2449,25.3802,2215600.0
2012-05-01 11:30:00,33.78,33.85,33.75,33.82,1536000.0,25.3802,25.4328,25.3576,25.4102,1536000.0
2012-05-01 12:00:00,33.82,33.85,33.72,33.73,887000.0,25.4102,25.4328,25.3351,25.3426,887000.0
2012-05-01 12:30:00,33.73,33.87,33.73,33.84,1012800.0,25.3426,25.4478,25.3426,25.4253,1012800.0
2012-05-01 13:00:00,33.84,33.85,33.66,33.73,1312800.0,25.4253,25.4328,25.29,25.3426,1312800.0
2012-05-01 13:30:00,33.74,33.86,33.73,33.82,1179200.0,25.3501,25.4403,25.3426,25.4102,1179200.0
2012-05-01 14:00:00,33.82,33.91,33.76,33.83,1730500.0,25.4102,25.4779,25.3652,25.4178,1730500.0
2012-05-01 14:30:00,33.83,33.91,33.76,33.82,2000700.0,25.4178,25.4779,25.3652,25.4102,2000700.0
2012-05-01 15:00:00,33.83,33.84,33.68,33.79,1952100.0,25.4178,25.4253,25.3051,25.3877,1952100.0
2012-05-01 15:30:00,33.79,33.85,33.58,33.62,5305300.0,25.3877,25.4328,25.2299,25.26,5305300.0
2012-05-02 09:30:00,33.29,33.33,32.85,32.9,4169000.0,25.012,25.0421,24.6814,24.719,4169000.0
2012-05-02 10:00:00,32.9,32.95,32.71,32.82,4261900.0,24.719,24.7566,24.5763,24.6589,4261900.0
2012-05-02 10:30:00,32.81,32.96,32.78,32.88,2403500.0,24.6514,24.7641,24.6288,24.704,2403500.0
2012-05-02 11:00:00,32.89,32.91,32.76,32.8,1651300.0,24.7115,24.7265,24.6138,24.6439,1651300.0
2012-05-02 11:30:00,32.8,32.9,32.76,32.78,1584200.0,24.6439,24.719,24.6138,24.6288,1584200.0
2012-05-02 12:00:00,32.79,32.93,32.73,32.91,1638500.0,24.6364,24.7415,24.5913,24.7265,1638500.0
2012-05-02 12:30:00,32.91,32.99,32.86,32.93,1450300.0,24.7265,24.7866,24.689,24.7415,1450300.0
2012-05-02 13:00:00,32.93,32.94,32.85,32.9,1214400.0,24.7415,24.7491,24.6814,24.719,1214400.0
2012-05-02 13:30:00,32.89,32.94,32.87,32.92,973000.0,24.7115,24.7491,24.6965,24.734,973000.0
2012-05-02 14:00:00,32.92,32.94,32.88,32.92,1248900.0,24.734,24.7491,24.704,24.734,1248900.0
2012-05-02 14:30:00,32.92,32.92,32.81,32.81,1678400.0,24.734,24.734,24.6514,24.6514,1678400.0
2012-05-02 15:00:00,32.81,32.82,32.68,32.76,2250200.0,24.6514,24.6589,24.5537,24.6138,2250200.0
2012-05-02 15:30:00,32.76,32.78,32.66,32.69,5394700.0,24.6138,24.6288,24.5387,24.5612,5394700.0
2012-05-03 09:30:00,32.81,32.91,32.41,32.53,3723100.0,24.659,24.7341,24.3584,24.4485,3723100.0
2012-05-03 10:00:00,32.53,32.54,32.23,32.41,3742400.0,24.4485,24.4561,24.2231,24.3584,3742400.0
2012-05-03 10:30:00,32.42,32.62,32.35,32.61,2090700.0,24.3659,24.5162,24.3133,24.5087,2090700.0
2012-05-03 11:00:00,32.59,32.67,32.51,32.64,1344200.0,24.4936,24.5538,24.4335,24.5312,1344200.0
2012-05-03 11:30:00,32.64,32.69,32.31,32.45,2012800.0,24.5312,24.5688,24.2832,24.3884,2012800.0
2012-05-03 12:00:00,32.44,32.55,32.41,32.51,1624400.0,24.3809,24.4636,24.3584,24.4335,1624400.0
2012-05-03 12:30:00,32.5,32.64,32.5,32.57,2020400.0,24.426,24.5312,24.426,24.4786,2020400.0
2012-05-03 13:00:00,32.58,32.61,32.37,32.43,1900000.0,24.4861,24.5087,24.3283,24.3734,1900000.0
2012-05-03 13:30:00,32.43,32.44,32.24,32.38,2541900.0,24.3734,24.3809,24.2306,24.3358,2541900.0
2012-05-03 14:00:00,32.38,32.45,32.3,32.33,1278000.0,24.3358,24.3884,24.2757,24.2982,1278000.0
2012-05-03 14:30:00,32.33,32.42,32.21,32.35,1805600.0,24.2982,24.3659,24.208,24.3133,1805600.0
2012-05-03 15:00:00,32.35,32.49,32.3,32.44,1744200.0,24.3133,24.4185,24.2757,24.3809,1744200.0
2012-05-03 15:30:00,32.44,32.56,32.42,32.49,3427100.0,24.3809,24.4711,24.3659,24.4185,3427100.0
2012-05-04 09:30:00,32.35,32.55,32.02,32.06,4348700.0,24.3133,24.4636,24.0652,24.0953,4348700.0
2012-05-04 10:00:00,32.06,32.11,31.89,31.93,3800100.0,24.0953,24.1329,23.9675,23.9976,3800100.0
2012-05-04 10:30:00,31.93,31.94,31.76,31.89,2583000.0,23.9976,24.0051,23.8698,23.9675,2583000.0
2012-05-04 11:00:00,31.89,31.95,31.61,31.74,3160400.0,23.9675,24.0126,23.7571,23.8548,3160400.0
2012-05-04 11:30:00,31.74,31.77,31.65,31.66,1712700.0,23.8548,23.8773,23.7872,23.7947,1712700.0
2012-05-04 12:00:00,31.65,31.76,31.62,31.69,1048900.0,23.7872,23.8698,23.7646,23.8172,1048900.0
2012-05-04 12:30:00,31.69,31.74,31.62,31.68,1698700.0,23.8172,23.8548,23.7646,23.8097,1698700.0
2012-05-04 13:00:00,31.68,31.72,31.62,31.67,2330400.0,23.8097,23.8398,23.7646,23.8022,2330400.0
2012-05-04 13:30:00,31.67,31.73,31.64,31.7,1496200.0,23.8022,23.8473,23.7796,23.8247,1496200.0
2012-05-04 14:00:00,31.7,31.75,31.64,31.75,1216100.0,23.8247,23.8623,23.7796,23.8623,1216100.0
2012-05-04 14:30:00,31.75,31.79,31.65,31.75,1909500.0,23.8623,23.8924,23.7872,23.8623,1909500.0
2012-05-04 15:00:00,31.75,31.77,31.66,31.68,1665000.0,23.8623,23.8773,23.7947,23.8097,1665000.0
2012-05-04 15:30:00,31.67,31.74,31.57,31.59,4614100.0,23.8022,23.8548,23.727,23.7421,4614100.0
2012-05-07 09:30:00,31.14,31.85,31.06,31.51,7225500.0,23.4039,23.9375,23.3437,23.6819,7225500.0
2012-05-07 10:00:00,31.52,31.64,31.32,31.46,3585000.0,23.6895,23.7796,23.5391,23.6444,3585000.0
2012-05-07 10:30:00,31.47,31.58,31.39,31.45,2549800.0,23.6519,23.7345,23.5917,23.6368,2549800.0
2012-05-07 11:00:00,31.45,31.68,31.44,31.55,2652800.0,23.6368,23.8097,23.6293,23.712,2652800.0
2012-05-07 11:30:00,31.55,31.65,31.52,31.63,1496400.0,23.712,23.7872,23.6895,23.7721,1496400.0
2012-05-07 12:00:00,31.63,31.88,31.62,31.81,2089900.0,23.7721,23.96,23.7646,23.9074,2089900.0
2012-05-07 12:30:00,31.82,31.98,31.76,31.79,2204000.0,23.9149,24.0352,23.8698,23.8924,2204000.0
2012-05-07 13:00:00,31.8,31.87,31.72,31.75,1464200.0,23.8999,23.9525,23.8398,23.8623,1464200.0
2012-05-07 13:30:00,31.75,31.97,31.73,31.95,2287600.0,23.8623,24.0277,23.8473,24.0126,2287600.0
2012-05-07 14:00:00,31.95,31.96,31.85,31.92,1325900.0,24.0126,24.0201,23.9375,23.9901,1325900.0
2012-05-07 14:30:00,31.92,31.97,31.84,31.9,1893900.0,23.9901,24.0277,23.93,23.9751,1893900.0
2012-05-07 15:00:00,31.9,31.91,31.66,31.73,1918700.0,23.9751,23.9826,23.7947,23.8473,1918700.0
2012-05-07 15:30:00,31.73,31.83,31.61,31.68,2540700.0,23.8473,23.9224,23.7571,23.8097,2540700.0
2012-05-08 09:30:00,31.07,31.61,31.07,31.36,4634800.0,23.3512,23.7571,23.3512,23.5692,4634800.0
2012-05-08 10:00:00,31.36,31.46,31.28,31.32,2481600.0,23.5692,23.6444,23.5091,23.5391,2481600.0
2012-05-08 10:30:00,31.31,31.34,31.15,31.28,1997700.0,23.5316,23.5542,23.4114,23.5091,1997700.0
2012-05-08 11:00:00,31.29,31.29,31.07,31.2,2290900.0,23.5166,23.5166,23.3512,23.449,2290900.0
2012-05-08 11:30:00,31.19,31.27,31.13,31.23,1323500.0,23.4414,23.5016,23.3963,23.4715,1323500.0
2012-05-08 12:00:00,31.23,31.24,31.03,31.07,986200.0,23.4715,23.479,23.3212,23.3512,986200.0
2012-05-08 12:30:00,31.06,31.08,31.0,31.01,1659000.0,23.3437,23.3588,23.2986,23.3062,1659000.0
2012-05-08 13:00:00,31.01,31.1,31.01,31.09,1186000.0,23.3062,23.3738,23.3062,23.3663,1186000.0
2012-05-08 13:30:00,31.09,31.18,31.07,31.18,895300.0,23.3663,23.4339,23.3512,23.4339,895300.0
2012-05-08 14:00:00,31.18,31.24,31.01,31.08,1375800.0,23.4339,23.479,23.3062,23.3588,1375800.0
2012-05-08 14:30:00,31.07,31.17,31.05,31.12,1187600.0,23.3512,23.4264,23.3362,23.3888,1187600.0
2012-05-08 15:00:00,31.12,31.32,31.06,31.25,2791600.0,23.3888,23.5391,23.3437,23.4865,2791600.0
2012-05-08 15:30:00,31.26,31.43,31.2,31.32,3014100.0,23.494,23.6218,23.449,23.5391,3014100.0
2012-05-09 09:30:00,30.88,31.0,30.42,30.57,4872700.0,23.2084,23.2986,22.8627,22.9755,4872700.0
2012-05-09 10:00:00,30.57,30.68,30.23,30.29,4327800.0,22.9755,23.0581,22.7199,22.765,4327800.0
2012-05-09 10:30:00,30.29,30.55,30.25,30.25,3841300.0,22.765,22.9604,22.735,22.735,3841300.0
2012-05-09 11:00:00,30.26,30.47,30.2,30.42,4588600.0,22.7425,22.9003,22.6974,22.8627,4588600.0
2012-05-09 11:30:00,30.43,30.52,30.31,30.34,3656900.0,22.8702,22.9379,22.7801,22.8026,3656900.0
2012-05-09 12:00:00,30.34,30.47,30.34,30.44,1892300.0,22.8026,22.9003,22.8026,22.8778,1892300.0
2012-05-09 12:30:00,30.45,30.46,30.28,30.41,1615600.0,22.8853,22.8928,22.7575,22.8552,1615600.0
2012-05-09 13:00:00,30.42,30.59,30.42,30.55,3260500.0,22.8627,22.9905,22.8627,22.9604,3260500.0
2012-05-09 13:30:00,30.55,30.65,30.51,30.54,2799400.0,22.9604,23.0356,22.9304,22.9529,2799400.0
2012-05-09 14:00:00,30.54,30.57,30.37,30.54,2871700.0,22.9529,22.9755,22.8251,22.9529,2871700.0
2012-05-09 14:30:00,30.54,30.55,30.46,30.48,1744000.0,22.9529,22.9604,22.8928,22.9078,1744000.0
2012-05-09 15:00:00,30.48,30.55,30.41,30.49,2646300.0,22.9078,22.9604,22.8552,22.9153,2646300.0
2012-05-09 15:30:00,30.49,30.56,30.44,30.45,5881900.0,22.9153,22.9679,22.8778,22.8853,5881900.0
2012-05-10 09:30:00,31.11,31.45,30.87,31.09,5636200.0,23.3813,23.6368,23.2009,23.3663,5636200.0
2012-05-10 10:00:00,31.09,31.11,30.94,30.98,2641400.0,23.3663,23.3813,23.2535,23.2836,2641400.0
2012-05-10 10:30:00,30.98,31.06,30.77,30.85,2631600.0,23.2836,23.3437,23.1258,23.1859,2631600.0
2012-05-10 11:00:00,30.85,30.89,30.66,30.89,3118200.0,23.1859,23.216,23.0431,23.216,3118200.0
2012-05-10 11:30:00,30.89,31.0,30.83,30.87,1853500.0,23.216,23.2986,23.1709,23.2009,1853500.0
2012-05-10 12:00:00,30.86,30.97,30.75,30.97,1541300.0,23.1934,23.2761,23.1107,23.2761,1541300.0
2012-05-10 12:30:00,30.96,31.01,30.86,30.95,1688800.0,23.2686,23.3062,23.1934,23.2611,1688800.0
2012-05-10 13:00:00,30.95,30.98,30.87,30.95,968400.0,23.2611,23.2836,23.2009,23.2611,968400.0
2012-05-10 13:30:00,30.95,30.99,30.84,30.92,1528500.0,23.2611,23.2911,23.1784,23.2385,1528500.0
2012-05-10 14:00:00,30.92,30.95,30.87,30.92,1093700.0,23.2385,23.2611,23.2009,23.2385,1093700.0
2012-05-10 14:30:00,30.92,30.92,30.8,30.86,1104600.0,23.2385,23.2385,23.1483,23.1934,1104600.0
2012-05-10 15:00:00,30.85,30.87,30.65,30.71,2277100.0,23.1859,23.2009,23.0356,23.0807,2277100.0
2012-05-10 15:30:00,30.71,30.74,30.46,30.64,5170500.0,23.0807,23.1032,22.8928,23.0281,5170500.0
2012-05-11 09:30:00,29.36,29.72,29.12,29.44,14942900.0,22.0661,22.3366,21.8857,22.1262,14942900.0
2012-05-11 10:00:00,29.43,29.55,29.26,29.41,6163800.0,22.1187,22.2089,21.9909,22.1036,6163800.0
2012-05-11 10:30:00,29.41,29.75,29.4,29.63,4681900.0,22.1036,22.3592,22.0961,22.269,4681900.0
2012-05-11 11:00:00,29.63,29.97,29.62,29.9,4327100.0,22.269,22.5245,22.2615,22.4719,4327100.0
2012-05-11 11:30:00,29.9,29.91,29.5,29.62,4537000.0,22.4719,22.4794,22.1713,22.2615,4537000.0
2012-05-11 12:00:00,29.61,29.79,29.6,29.73,1814300.0,22.254,22.3892,22.2464,22.3441,1814300.0
2012-05-11 12:30:00,29.73,29.73,29.58,29.59,2390200.0,22.3441,22.3441,22.2314,22.2389,2390200.0
2012-05-11 13:00:00,29.6,29.65,29.54,29.58,1554900.0,22.2464,22.284,22.2013,22.2314,1554900.0
2012-05-11 13:30:00,29.58,29.7,29.45,29.53,1965500.0,22.2314,22.3216,22.1337,22.1938,1965500.0
2012-05-11 14:00:00,29.53,29.55,29.4,29.53,2061600.0,22.1938,22.2089,22.0961,22.1938,2061600.0
2012-05-11 14:30:00,29.53,29.54,29.38,29.52,2195000.0,22.1938,22.2013,22.0811,22.1863,2195000.0
2012-05-11 15:00:00,29.52,29.55,29.36,29.41,2382300.0,22.1863,22.2089,22.0661,22.1036,2382300.0
2012-05-11 15:30:00,29.41,29.42,29.3,29.35,5916200.0,22.1036,22.1112,22.021,22.0585,5916200.0
2012-05-14 09:30:00,28.89,29.17,28.58,28.78,7922900.0,21.7128,21.9233,21.4798,21.6302,7922900.0
2012-05-14 10:00:00,28.77,28.8,28.58,28.64,3709800.0,21.6226,21.6452,21.4798,21.5249,3709800.0
2012-05-14 10:30:00,28.64,28.72,28.56,28.62,3101600.0,21.5249,21.5851,21.4648,21.5099,3101600.0
2012-05-14 11:00:00,28.62,28.68,28.5,28.63,4249500.0,21.5099,21.555,21.4197,21.5174,4249500.0
2012-05-14 11:30:00,28.63,28.67,28.53,28.6,2060200.0,21.5174,21.5475,21.4423,21.4949,2060200.0
2012-05-14 12:00:00,28.6,28.74,28.57,28.7,1401600.0,21.4949,21.6001,21.4723,21.57,1401600.0
2012-05-14 12:30:00,28.71,28.74,28.59,28.59,1494700.0,21.5775,21.6001,21.4874,21.4874,1494700.0
2012-05-14 13:00:00,28.59,28.63,28.37,28.38,2865700.0,21.4874,21.5174,21.322,21.3295,2865700.0
2012-05-14 13:30:00,28.38,28.58,28.37,28.51,2037300.0,21.3295,21.4798,21.322,21.4272,2037300.0
2012-05-14 14:00:00,28.5,28.52,28.43,28.49,1938400.0,21.4197,21.4347,21.3671,21.4122,1938400.0
2012-05-14 14:30:00,28.49,28.49,28.18,28.2,2982100.0,21.4122,21.4122,21.1792,21.1942,2982100.0
2012-05-14 15:00:00,28.2,28.24,28.11,28.21,4740900.0,21.1942,21.2243,21.1266,21.2018,4740900.0
2012-05-14 15:30:00,28.2,28.24,28.06,28.14,8768200.0,21.1942,21.2243,21.089,21.1492,8768200.0
2012-05-15 09:30:00,28.39,28.6,28.22,28.39,6564200.0,21.337,21.4949,21.2093,21.337,6564200.0
2012-05-15 10:00:00,28.39,28.48,28.25,28.35,4121200.0,21.337,21.4047,21.2318,21.307,4121200.0
2012-05-15 10:30:00,28.35,28.38,28.18,28.25,3288400.0,21.307,21.3295,21.1792,21.2318,3288400.0
2012-05-15 11:00:00,28.25,28.26,27.88,27.95,5097100.0,21.2318,21.2393,20.9537,21.0064,5097100.0
2012-05-15 11:30:00,27.95,28.34,27.95,28.27,3932400.0,21.0064,21.2995,21.0064,21.2469,3932400.0
2012-05-15 12:00:00,28.26,28.4,28.21,28.39,2510500.0,21.2393,21.3446,21.2018,21.337,2510500.0
2012-05-15 12:30:00,28.38,28.48,28.3,28.37,2200300.0,21.3295,21.4047,21.2694,21.322,2200300.0
2012-05-15 13:00:00,28.37,28.38,28.32,28.36,3349900.0,21.322,21.3295,21.2844,21.3145,3349900.0
2012-05-15 13:30:00,28.36,28.38,28.32,28.36,3241300.0,21.3145,21.3295,21.2844,21.3145,3241300.0
2012-05-15 14:00:00,28.36,28.58,28.35,28.51,1926700.0,21.3145,21.4798,21.307,21.4272,1926700.0
2012-05-15 14:30:00,28.51,28.51,28.34,28.35,1374900.0,21.4272,21.4272,21.2995,21.307,1374900.0
2012-05-15 15:00:00,28.36,28.39,28.07,28.08,6005900.0,21.3145,21.337,21.0965,21.1041,6005900.0
2012-05-15 15:30:00,28.08,28.1,27.65,27.81,12645700.0,21.1041,21.1191,20.7809,20.9011,12645700.0
2012-05-16 09:30:00,28.11,28.44,27.97,28.29,5544400.0,21.1266,21.3746,21.0214,21.2619,5544400.0
2012-05-16 10:00:00,28.3,28.35,28.16,28.16,3222900.0,21.2694,21.307,21.1642,21.1642,3222900.0
2012-05-16 10:30:00,28.16,28.24,27.88,27.89,2629400.0,21.1642,21.2243,20.9537,20.9613,2629400.0
2012-05-16 11:00:00,27.89,27.94,27.67,27.81,4327000.0,20.9613,20.9988,20.7959,20.9011,4327000.0
2012-05-16 11:30:00,27.82,27.95,27.66,27.7,2552300.0,20.9086,21.0064,20.7884,20.8185,2552300.0
2012-05-16 12:00:00,27.69,27.7,27.54,27.59,2956000.0,20.8109,20.8185,20.6982,20.7358,2956000.0
2012-05-16 12:30:00,27.58,27.68,27.53,27.56,2717300.0,20.7283,20.8034,20.6907,20.7132,2717300.0
2012-05-16 13:00:00,27.57,27.62,27.42,27.43,2112200.0,20.7208,20.7583,20.608,20.6155,2112200.0
2012-05-16 13:30:00,27.42,27.54,27.36,27.54,2124400.0,20.608,20.6982,20.5629,20.6982,2124400.0
2012-05-16 14:00:00,27.54,27.67,27.34,27.39,2664500.0,20.6982,20.7959,20.5479,20.5855,2664500.0
2012-05-16 14:30:00,27.39,27.44,27.23,27.3,3085200.0,20.5855,20.6231,20.4652,20.5178,3085200.0
2012-05-16 15:00:00,27.3,27.31,26.91,26.94,5248200.0,20.5178,20.5253,20.2247,20.2473,5248200.0
2012-05-16 15:30:00,26.94,27.03,26.91,26.91,10514100.0,20.2473,20.3149,20.2247,20.2247,10514100.0
2012-05-17 09:30:00,26.92,27.0,26.41,26.6,7575300.0,20.2322,20.2924,19.8489,19.9917,7575300.0
2012-05-17 10:00:00,26.6,26.83,26.33,26.74,7909600.0,19.9917,20.1646,19.7888,20.097,7909600.0
2012-05-17 10:30:00,26.74,27.16,26.65,27.06,6061400.0,20.097,20.4126,20.0293,20.3375,6061400.0
2012-05-17 11:00:00,27.07,27.38,26.95,27.37,5261800.0,20.345,20.578,20.2548,20.5704,5261800.0
2012-05-17 11:30:00,27.38,27.4,27.02,27.3,4352700.0,20.578,20.593,20.3074,20.5178,4352700.0
2012-05-17 12:00:00,27.29,27.29,26.7,26.92,5424600.0,20.5103,20.5103,20.0669,20.2322,5424600.0
2012-05-17 12:30:00,26.92,27.03,26.76,26.79,2526900.0,20.2322,20.3149,20.112,20.1345,2526900.0
2012-05-17 13:00:00,26.8,27.3,26.79,27.01,3806300.0,20.142,20.5178,20.1345,20.2999,3806300.0
2012-05-17 13:30:00,27.0,27.0,26.68,26.68,3124200.0,20.2924,20.2924,20.0519,20.0519,3124200.0
2012-05-17 14:00:00,26.7,26.7,26.55,26.56,2567000.0,20.0669,20.0669,19.9542,19.9617,2567000.0
2012-05-17 14:30:00,26.56,26.74,26.5,26.71,3152500.0,19.9617,20.097,19.9166,20.0744,3152500.0
2012-05-17 15:00:00,26.71,26.75,26.43,26.49,4376100.0,20.0744,20.1045,19.864,19.9091,4376100.0
2012-05-17 15:30:00,26.48,26.55,26.38,26.4,7964400.0,19.9015,19.9542,19.8264,19.8414,7964400.0
2012-05-18 09:30:00,26.47,26.55,26.08,26.3,10538300.0,19.894,19.9542,19.6009,19.7663,10538300.0
2012-05-18 10:00:00,26.3,26.35,26.06,26.06,5889800.0,19.7663,19.8038,19.5859,19.5859,5889800.0
2012-05-18 10:30:00,26.06,26.52,26.01,26.36,4323600.0,19.5859,19.9316,19.5483,19.8114,4323600.0
2012-05-18 11:00:00,26.35,26.39,26.23,26.3,3042900.0,19.8038,19.8339,19.7137,19.7663,3042900.0
2012-05-18 11:30:00,26.3,26.35,26.0,26.2,4069300.0,19.7663,19.8038,19.5408,19.6911,4069300.0
2012-05-18 12:00:00,26.2,26.46,26.2,26.45,3352200.0,19.6911,19.8865,19.6911,19.879,3352200.0
2012-05-18 12:30:00,26.45,26.55,26.39,26.5,4060700.0,19.879,19.9542,19.8339,19.9166,4060700.0
2012-05-18 13:00:00,26.5,26.54,26.41,26.41,1904300.0,19.9166,19.9466,19.8489,19.8489,1904300.0
2012-05-18 13:30:00,26.42,26.45,26.14,26.14,2503600.0,19.8565,19.879,19.646,19.646,2503600.0
2012-05-18 14:00:00,26.14,26.18,26.0,26.03,2626100.0,19.646,19.6761,19.5408,19.5633,2626100.0
2012-05-18 14:30:00,26.02,26.07,25.91,25.98,2865000.0,19.5558,19.5934,19.4732,19.5258,2865000.0
2012-05-18 15:00:00,25.97,26.1,25.91,25.99,3569100.0,19.5182,19.616,19.4732,19.5333,3569100.0
2012-05-18 15:30:00,25.99,26.07,25.83,26.0,7278800.0,19.5333,19.5934,19.413,19.5408,7278800.0
2012-05-21 09:30:00,26.2,26.34,25.75,26.21,6299200.0,19.6911,19.7963,19.3529,19.6986,6299200.0
2012-05-21 10:00:00,26.2,26.6,26.09,26.59,4477000.0,19.6911,19.9917,19.6084,19.9842,4477000.0
2012-05-21 10:30:00,26.58,26.74,26.5,26.7,4872500.0,19.9767,20.097,19.9166,20.0669,4872500.0
2012-05-21 11:00:00,26.7,26.71,26.48,26.53,2516800.0,20.0669,20.0744,19.9015,19.9391,2516800.0
2012-05-21 11:30:00,26.54,26.59,26.35,26.39,2175600.0,19.9466,19.9842,19.8038,19.8339,2175600.0
2012-05-21 12:00:00,26.39,26.43,26.28,26.36,3077800.0,19.8339,19.864,19.7512,19.8114,3077800.0
2012-05-21 12:30:00,26.35,26.4,26.1,26.15,2267200.0,19.8038,19.8414,19.616,19.6535,2267200.0
2012-05-21 13:00:00,26.15,26.2,26.07,26.15,2063600.0,19.6535,19.6911,19.5934,19.6535,2063600.0
2012-05-21 13:30:00,26.14,26.2,26.09,26.17,1813300.0,19.646,19.6911,19.6084,19.6686,1813300.0
2012-05-21 14:00:00,26.17,26.18,25.96,25.98,3019700.0,19.6686,19.6761,19.5107,19.5258,3019700.0
2012-05-21 14:30:00,25.98,26.23,25.97,26.18,2676900.0,19.5258,19.7137,19.5182,19.6761,2676900.0
2012-05-21 15:00:00,26.18,26.25,26.11,26.19,2681400.0,19.6761,19.7287,19.6235,19.6836,2681400.0
2012-05-21 15:30:00,26.18,26.27,26.06,26.26,5603900.0,19.6761,19.7437,19.5859,19.7362,5603900.0
2012-05-22 09:30:00,26.65,27.22,26.52,27.08,7588300.0,20.0293,20.4577,19.9316,20.3525,7588300.0
2012-05-22 10:00:00,27.08,27.36,27.08,27.27,5878500.0,20.3525,20.5629,20.3525,20.4953,5878500.0
2012-05-22 10:30:00,27.28,27.7,27.28,27.62,4770400.0,20.5028,20.8185,20.5028,20.7583,4770400.0
2012-05-22 11:00:00,27.61,27.64,27.39,27.4,2934600.0,20.7508,20.7734,20.5855,20.593,2934600.0
2012-05-22 11:30:00,27.39,27.46,27.18,27.21,2884800.0,20.5855,20.6381,20.4276,20.4502,2884800.0
2012-05-22 12:00:00,27.22,27.3,27.05,27.23,3925000.0,20.4577,20.5178,20.3299,20.4652,3925000.0
2012-05-22 12:30:00,27.23,27.28,27.09,27.12,1307100.0,20.4652,20.5028,20.36,20.3826,1307100.0
2012-05-22 13:00:00,27.13,27.2,27.06,27.12,1512900.0,20.3901,20.4427,20.3375,20.3826,1512900.0
2012-05-22 13:30:00,27.12,27.19,27.04,27.09,1247100.0,20.3826,20.4352,20.3224,20.36,1247100.0
2012-05-22 14:00:00,27.08,27.19,27.07,27.14,1564500.0,20.3525,20.4352,20.345,20.3976,1564500.0
2012-05-22 14:30:00,27.13,27.22,27.07,27.17,2113600.0,20.3901,20.4577,20.345,20.4201,2113600.0
2012-05-22 15:00:00,27.17,27.2,26.91,26.91,3700400.0,20.4201,20.4427,20.2247,20.2247,3700400.0
2012-05-22 15:30:00,26.91,26.93,26.57,26.92,8357200.0,20.2247,20.2398,19.9692,20.2322,8357200.0
2012-05-23 09:30:00,26.54,26.63,26.17,26.44,5817500.0,19.9466,20.0143,19.6686,19.8715,5817500.0
2012-05-23 10:00:00,26.44,26.58,26.11,26.18,4552000.0,19.8715,19.9767,19.6235,19.6761,4552000.0
2012-05-23 10:30:00,26.18,26.28,26.08,26.18,4428500.0,19.6761,19.7512,19.6009,19.6761,4428500.0
2012-05-23 11:00:00,26.18,26.39,26.1,26.31,2998000.0,19.6761,19.8339,19.616,19.7738,2998000.0
2012-05-23 11:30:00,26.31,26.38,26.21,26.24,2181700.0,19.7738,19.8264,19.6986,19.7212,2181700.0
2012-05-23 12:00:00,26.24,26.28,26.15,26.21,1610300.0,19.7212,19.7512,19.6535,19.6986,1610300.0
2012-05-23 12:30:00,26.22,26.34,26.17,26.27,974200.0,19.7061,19.7963,19.6686,19.7437,974200.0
2012-05-23 13:00:00,26.27,26.33,26.17,26.32,1372200.0,19.7437,19.7888,19.6686,19.7813,1372200.0
2012-05-23 13:30:00,26.32,26.41,26.24,26.35,1785800.0,19.7813,19.8489,19.7212,19.8038,1785800.0
2012-05-23 14:00:00,26.35,26.37,26.15,26.19,1827200.0,19.8038,19.8189,19.6535,19.6836,1827200.0
2012-05-23 14:30:00,26.19,26.68,26.18,26.66,3124900.0,19.6836,20.0519,19.6761,20.0368,3124900.0
2012-05-23 15:00:00,26.67,26.84,26.59,26.74,3799300.0,20.0443,20.1721,19.9842,20.097,3799300.0
2012-05-23 15:30:00,26.73,27.17,26.73,27.15,10385700.0,20.0894,20.4201,20.0894,20.4051,10385700.0
2012-05-24 09:30:00,27.26,27.43,26.77,26.85,5100600.0,20.4878,20.6155,20.1195,20.1796,5100600.0
2012-05-24 10:00:00,26.86,26.96,26.5,26.63,5039700.0,20.1871,20.2623,19.9166,20.0143,5039700.0
2012-05-24 10:30:00,26.63,26.81,26.55,26.66,3629100.0,20.0143,20.1496,19.9542,20.0368,3629100.0
2012-05-24 11:00:00,26.65,26.92,26.61,26.85,2651000.0,20.0293,20.2322,19.9993,20.1796,2651000.0
2012-05-24 11:30:00,26.84,26.84,26.53,26.61,2601000.0,20.1721,20.1721,19.9391,19.9993,2601000.0
2012-05-24 12:00:00,26.61,26.63,26.47,26.55,2487300.0,19.9993,20.0143,19.894,19.9542,2487300.0
2012-05-24 12:30:00,26.54,26.69,26.51,26.61,1327400.0,19.9466,20.0594,19.9241,19.9993,1327400.0
2012-05-24 13:00:00,26.61,26.68,26.53,26.54,1074900.0,19.9993,20.0519,19.9391,19.9466,1074900.0
2012-05-24 13:30:00,26.53,26.55,26.32,26.33,1840000.0,19.9391,19.9542,19.7813,19.7888,1840000.0
2012-05-24 14:00:00,26.33,26.47,26.31,26.46,2211100.0,19.7888,19.894,19.7738,19.8865,2211100.0
2012-05-24 14:30:00,26.46,26.53,26.37,26.41,1831200.0,19.8865,19.9391,19.8189,19.8489,1831200.0
2012-05-24 15:00:00,26.41,26.71,26.41,26.64,2395700.0,19.8489,20.0744,19.8489,20.0218,2395700.0
2012-05-24 15:30:00,26.65,26.72,26.54,26.65,5679400.0,20.0293,20.0819,19.9466,20.0293,5679400.0
2012-05-25 09:30:00,26.38,26.67,26.33,26.59,4122000.0,19.8264,20.0443,19.7888,19.9842,4122000.0
2012-05-25 10:00:00,26.57,26.7,26.48,26.68,2487300.0,19.9692,20.0669,19.9015,20.0519,2487300.0
2012-05-25 10:30:00,26.67,26.75,26.58,26.69,1860900.0,20.0443,20.1045,19.9767,20.0594,1860900.0
2012-05-25 11:00:00,26.7,26.93,26.69,26.78,2110000.0,20.0669,20.2398,20.0594,20.127,2110000.0
2012-05-25 11:30:00,26.77,26.79,26.66,26.75,1444900.0,20.1195,20.1345,20.0368,20.1045,1444900.0
2012-05-25 12:00:00,26.75,26.76,26.64,26.66,998900.0,20.1045,20.112,20.0218,20.0368,998900.0
2012-05-25 12:30:00,26.67,26.68,26.57,26.59,1214700.0,20.0443,20.0519,19.9692,19.9842,1214700.0
2012-05-25 13:00:00,26.59,26.68,26.54,26.64,1103800.0,19.9842,20.0519,19.9466,20.0218,1103800.0
2012-05-25 13:30:00,26.65,26.66,26.51,26.54,648100.0,20.0293,20.0368,19.9241,19.9466,648100.0
2012-05-25 14:00:00,26.54,26.6,26.45,26.51,1203400.0,19.9466,19.9917,19.879,19.9241,1203400.0
2012-05-25 14:30:00,26.51,26.56,26.41,26.46,1020200.0,19.9241,19.9617,19.8489,19.8865,1020200.0
2012-05-25 15:00:00,26.46,26.52,26.35,26.43,1647800.0,19.8865,19.9316,19.8038,19.864,1647800.0
2012-05-25 15:30:00,26.43,26.53,26.39,26.46,2856000.0,19.864,19.9391,19.8339,19.8865,2856000.0
2012-05-29 09:30:00,26.84,26.97,26.7,26.93,4119500.0,20.1721,20.2698,20.0669,20.2398,4119500.0
2012-05-29 10:00:00,26.94,27.06,26.83,26.94,3056200.0,20.2473,20.3375,20.1646,20.2473,3056200.0
2012-05-29 10:30:00,26.94,27.07,26.92,27.03,1759300.0,20.2473,20.345,20.2322,20.3149,1759300.0
2012-05-29 11:00:00,27.04,27.07,26.92,26.98,1668000.0,20.3224,20.345,20.2322,20.2773,1668000.0
2012-05-29 11:30:00,26.97,26.98,26.77,26.86,2126800.0,20.2698,20.2773,20.1195,20.1871,2126800.0
2012-05-29 12:00:00,26.85,26.88,26.78,26.87,1464700.0,20.1796,20.2022,20.127,20.1947,1464700.0
2012-05-29 12:30:00,26.86,26.9,26.8,26.85,1097400.0,20.1871,20.2172,20.142,20.1796,1097400.0
2012-05-29 13:00:00,26.84,26.87,26.75,26.77,977300.0,20.1721,20.1947,20.1045,20.1195,977300.0
2012-05-29 13:30:00,26.76,26.86,26.73,26.8,1101400.0,20.112,20.1871,20.0894,20.142,1101400.0
2012-05-29 14:00:00,26.8,26.84,26.73,26.76,1075900.0,20.142,20.1721,20.0894,20.112,1075900.0
2012-05-29 14:30:00,26.78,26.82,26.67,26.8,1330700.0,20.127,20.1571,20.0443,20.142,1330700.0
2012-05-29 15:00:00,26.8,26.88,26.77,26.82,1229400.0,20.142,20.2022,20.1195,20.1571,1229400.0
2012-05-29 15:30:00,26.82,27.03,26.76,27.01,3571500.0,20.1571,20.3149,20.112,20.2999,3571500.0
2012-05-30 09:30:00,26.53,26.61,26.4,26.51,3581400.0,19.9391,19.9993,19.8414,19.9241,3581400.0
2012-05-30 10:00:00,26.51,26.52,26.24,26.31,3980600.0,19.9241,19.9316,19.7212,19.7738,3980600.0
2012-05-30 10:30:00,26.3,26.32,26.18,26.21,1793000.0,19.7663,19.7813,19.6761,19.6986,1793000.0
2012-05-30 11:00:00,26.2,26.29,26.17,26.22,1586800.0,19.6911,19.7587,19.6686,19.7061,1586800.0
2012-05-30 11:30:00,26.22,26.24,26.1,26.1,1953000.0,19.7061,19.7212,19.616,19.616,1953000.0
2012-05-30 12:00:00,26.11,26.11,26.01,26.02,1879000.0,19.6235,19.6235,19.5483,19.5558,1879000.0
2012-05-30 12:30:00,26.01,26.12,25.98,26.12,1977600.0,19.5483,19.631,19.5258,19.631,1977600.0
2012-05-30 13:00:00,26.12,26.16,26.1,26.14,1117400.0,19.631,19.661,19.616,19.646,1117400.0
2012-05-30 13:30:00,26.15,26.25,26.13,26.23,1210200.0,19.6535,19.7287,19.6385,19.7137,1210200.0
2012-05-30 14:00:00,26.24,26.34,26.21,26.25,2289000.0,19.7212,19.7963,19.6986,19.7287,2289000.0
2012-05-30 14:30:00,26.26,26.27,26.14,26.16,1181200.0,19.7362,19.7437,19.646,19.661,1181200.0
2012-05-30 15:00:00,26.15,26.18,26.02,26.15,1579400.0,19.6535,19.6761,19.5558,19.6535,1579400.0
2012-05-30 15:30:00,26.15,26.15,26.0,26.01,4304800.0,19.6535,19.6535,19.5408,19.5483,4304800.0
2012-05-31 09:30:00,26.22,26.28,25.87,25.97,4407600.0,19.7061,19.7512,19.4431,19.5182,4407600.0
2012-05-31 10:00:00,25.96,26.03,25.86,26.03,2306400.0,19.5107,19.5633,19.4356,19.5633,2306400.0
2012-05-31 10:30:00,26.02,26.27,25.95,26.25,3502700.0,19.5558,19.7437,19.5032,19.7287,3502700.0
2012-05-31 11:00:00,26.24,26.3,26.09,26.26,3131200.0,19.7212,19.7663,19.6084,19.7362,3131200.0
2012-05-31 11:30:00,26.26,26.37,26.13,26.19,2676300.0,19.7362,19.8189,19.6385,19.6836,2676300.0
2012-05-31 12:00:00,26.19,26.42,26.17,26.38,2047800.0,19.6836,19.8565,19.6686,19.8264,2047800.0
2012-05-31 12:30:00,26.37,26.39,26.25,26.32,1528700.0,19.8189,19.8339,19.7287,19.7813,1528700.0
2012-05-31 13:00:00,26.31,26.43,26.3,26.36,1663800.0,19.7738,19.864,19.7663,19.8114,1663800.0
2012-05-31 13:30:00,26.36,26.37,26.27,26.34,1603600.0,19.8114,19.8189,19.7437,19.7963,1603600.0
2012-05-31 14:00:00,26.33,26.45,26.31,26.37,1885100.0,19.7888,19.879,19.7738,19.8189,1885100.0
2012-05-31 14:30:00,26.37,26.47,26.34,26.43,1397100.0,19.8189,19.894,19.7963,19.864,1397100.0
2012-05-31 15:00:00,26.42,26.69,26.39,26.65,2206600.0,19.8565,20.0594,19.8339,20.0293,2206600.0
2012-05-31 15:30:00,26.65,26.78,26.49,26.52,5425600.0,20.0293,20.127,19.9091,19.9316,5425600.0
2012-06-01 09:30:00,25.88,26.08,25.64,25.78,5638700.0,19.4506,19.6009,19.2702,19.3754,5638700.0
2012-06-01 10:00:00,25.79,25.85,25.56,25.56,4470100.0,19.383,19.4281,19.2101,19.2101,4470100.0
2012-06-01 10:30:00,25.56,25.64,25.53,25.57,2676300.0,19.2101,19.2702,19.1876,19.2176,2676300.0
2012-06-01 11:00:00,25.57,25.72,25.49,25.68,2770200.0,19.2176,19.3304,19.1575,19.3003,2770200.0
2012-06-01 11:30:00,25.68,25.72,25.6,25.7,1555000.0,19.3003,19.3304,19.2402,19.3153,1555000.0
2012-06-01 12:00:00,25.69,25.73,25.53,25.59,1728000.0,19.3078,19.3379,19.1876,19.2326,1728000.0
2012-06-01 12:30:00,25.6,25.67,25.49,25.56,2016500.0,19.2402,19.2928,19.1575,19.2101,2016500.0
2012-06-01 13:00:00,25.56,25.6,25.45,25.45,1188800.0,19.2101,19.2402,19.1274,19.1274,1188800.0
2012-06-01 13:30:00,25.45,25.5,25.36,25.38,2122500.0,19.1274,19.165,19.0598,19.0748,2122500.0
2012-06-01 14:00:00,25.38,25.54,25.25,25.47,2654000.0,19.0748,19.1951,18.9771,19.1425,2654000.0
2012-06-01 14:30:00,25.47,25.61,25.4,25.44,2981900.0,19.1425,19.2477,19.0899,19.1199,2981900.0
2012-06-01 15:00:00,25.45,25.48,25.34,25.41,1990400.0,19.1274,19.15,19.0448,19.0974,1990400.0
2012-06-01 15:30:00,25.41,25.46,25.36,25.38,5903900.0,19.0974,19.1349,19.0598,19.0748,5903900.0
2012-06-04 09:30:00,25.46,25.53,25.01,25.03,4476700.0,19.1349,19.1876,18.7967,18.8118,4476700.0
2012-06-04 10:00:00,25.03,25.03,24.69,24.98,7062600.0,18.8118,18.8118,18.5562,18.7742,7062600.0
2012-06-04 10:30:00,24.97,24.99,24.75,24.94,2409800.0,18.7667,18.7817,18.6013,18.7441,2409800.0
2012-06-04 11:00:00,24.93,24.95,24.76,24.78,1864900.0,18.7366,18.7516,18.6088,18.6239,1864900.0
2012-06-04 11:30:00,24.78,24.83,24.73,24.79,1809700.0,18.6239,18.6615,18.5863,18.6314,1809700.0
2012-06-04 12:00:00,24.79,24.82,24.63,24.64,1992700.0,18.6314,18.6539,18.5111,18.5187,1992700.0
2012-06-04 12:30:00,24.64,24.69,24.61,24.64,1144900.0,18.5187,18.5562,18.4961,18.5187,1144900.0
2012-06-04 13:00:00,24.65,24.77,24.64,24.65,1220700.0,18.5262,18.6164,18.5187,18.5262,1220700.0
2012-06-04 13:30:00,24.66,24.83,24.63,24.73,1441300.0,18.5337,18.6615,18.5111,18.5863,1441300.0
2012-06-04 14:00:00,24.73,24.93,24.66,24.88,1925600.0,18.5863,18.7366,18.5337,18.699,1925600.0
2012-06-04 14:30:00,24.88,25.08,24.82,24.91,3444200.0,18.699,18.8493,18.6539,18.7216,3444200.0
2012-06-04 15:00:00,24.91,24.98,24.78,24.88,1830700.0,18.7216,18.7742,18.6239,18.699,1830700.0
2012-06-04 15:30:00,24.87,24.88,24.7,24.84,5412700.0,18.6915,18.699,18.5638,18.669,5412700.0
2012-06-05 09:30:00,24.78,25.5,24.74,25.47,4793400.0,18.6239,19.165,18.5938,19.1425,4793400.0
2012-06-05 10:00:00,25.48,25.64,25.44,25.62,3541200.0,19.15,19.2702,19.1199,19.2552,3541200.0
2012-06-05 10:30:00,25.62,25.65,25.32,25.51,2803900.0,19.2552,19.2777,19.0297,19.1725,2803900.0
2012-06-05 11:00:00,25.51,25.64,25.43,25.54,1862900.0,19.1725,19.2702,19.1124,19.1951,1862900.0
2012-06-05 11:30:00,25.54,25.6,25.49,25.55,2069400.0,19.1951,19.2402,19.1575,19.2026,2069400.0
2012-06-05 12:00:00,25.55,25.6,25.46,25.5,2027900.0,19.2026,19.2402,19.1349,19.165,2027900.0
2012-06-05 12:30:00,25.51,25.68,25.49,25.55,1871000.0,19.1725,19.3003,19.1575,19.2026,1871000.0
2012-06-05 13:00:00,25.54,25.58,25.43,25.49,1185000.0,19.1951,19.2251,19.1124,19.1575,1185000.0
2012-06-05 13:30:00,25.49,25.63,25.46,25.6,1758400.0,19.1575,19.2627,19.1349,19.2402,1758400.0
2012-06-05 14:00:00,25.6,25.63,25.53,25.58,1660000.0,19.2402,19.2627,19.1876,19.2251,1660000.0
2012-06-05 14:30:00,25.59,25.83,25.55,25.83,2414600.0,19.2326,19.413,19.2026,19.413,2414600.0
2012-06-05 15:00:00,25.82,25.85,25.62,25.67,2381400.0,19.4055,19.4281,19.2552,19.2928,2381400.0
2012-06-05 15:30:00,25.68,25.88,25.66,25.73,5272700.0,19.3003,19.4506,19.2853,19.3379,5272700.0
2012-06-06 09:30:00,26.28,26.45,26.01,26.37,5243700.0,19.7512,19.879,19.5483,19.8189,5243700.0
2012-06-06 10:00:00,26.37,26.68,26.37,26.54,4397700.0,19.8189,20.0519,19.8189,19.9466,4397700.0
2012-06-06 10:30:00,26.54,26.66,26.53,26.63,2631300.0,19.9466,20.0368,19.9391,20.0143,2631300.0
2012-06-06 11:00:00,26.62,27.05,26.62,26.93,5813600.0,20.0068,20.3299,20.0068,20.2398,5813600.0
2012-06-06 11:30:00,26.92,26.96,26.75,26.87,3443300.0,20.2322,20.2623,20.1045,20.1947,3443300.0
2012-06-06 12:00:00,26.86,26.98,26.81,26.9,2184300.0,20.1871,20.2773,20.1496,20.2172,2184300.0
2012-06-06 12:30:00,26.9,27.02,26.89,26.94,1714000.0,20.2172,20.3074,20.2097,20.2473,1714000.0
2012-06-06 13:00:00,26.94,26.95,26.73,26.85,2035100.0,20.2473,20.2548,20.0894,20.1796,2035100.0
2012-06-06 13:30:00,26.85,26.9,26.78,26.8,1486500.0,20.1796,20.2172,20.127,20.142,1486500.0
2012-06-06 14:00:00,26.8,26.87,26.73,26.82,2865800.0,20.142,20.1947,20.0894,20.1571,2865800.0
2012-06-06 14:30:00,26.81,26.9,26.78,26.88,1616300.0,20.1496,20.2172,20.127,20.2022,1616300.0
2012-06-06 15:00:00,26.88,26.95,26.86,26.95,2199200.0,20.2022,20.2548,20.1871,20.2548,2199200.0
2012-06-06 15:30:00,26.95,27.15,26.94,27.15,6721700.0,20.2548,20.4051,20.2473,20.4051,6721700.0
2012-06-07 09:30:00,27.77,27.95,27.53,27.67,9262400.0,20.8711,21.0064,20.6907,20.7959,9262400.0
2012-06-07 10:00:00,27.67,27.68,26.77,27.04,7521500.0,20.7959,20.8034,20.1195,20.3224,7521500.0
2012-06-07 10:30:00,27.04,27.07,26.68,26.89,2600700.0,20.3224,20.345,20.0519,20.2097,2600700.0
2012-06-07 11:00:00,26.89,26.98,26.78,26.98,2182000.0,20.2097,20.2773,20.127,20.2773,2182000.0
2012-06-07 11:30:00,26.98,27.28,26.98,27.2,2733100.0,20.2773,20.5028,20.2773,20.4427,2733100.0
2012-06-07 12:00:00,27.2,27.33,27.1,27.28,2510000.0,20.4427,20.5404,20.3675,20.5028,2510000.0
2012-06-07 12:30:00,27.28,27.28,27.11,27.22,1393200.0,20.5028,20.5028,20.375,20.4577,1393200.0
2012-06-07 13:00:00,27.22,27.32,27.19,27.25,1340400.0,20.4577,20.5329,20.4352,20.4803,1340400.0
2012-06-07 13:30:00,27.25,27.28,27.06,27.12,1309100.0,20.4803,20.5028,20.3375,20.3826,1309100.0
2012-06-07 14:00:00,27.11,27.3,27.08,27.28,1288000.0,20.375,20.5178,20.3525,20.5028,1288000.0
2012-06-07 14:30:00,27.29,27.29,27.12,27.18,1467400.0,20.5103,20.5103,20.3826,20.4276,1467400.0
2012-06-07 15:00:00,27.18,27.23,27.05,27.13,2786700.0,20.4276,20.4652,20.3299,20.3901,2786700.0
2012-06-07 15:30:00,27.13,27.15,26.76,26.91,4856700.0,20.3901,20.4051,20.112,20.2247,4856700.0
2012-06-08 09:30:00,26.6,26.77,26.36,26.51,4047400.0,19.9917,20.1195,19.8114,19.9241,4047400.0
2012-06-08 10:00:00,26.52,26.72,26.48,26.64,2506100.0,19.9316,20.0819,19.9015,20.0218,2506100.0
2012-06-08 10:30:00,26.64,26.79,26.62,26.77,3000800.0,20.0218,20.1345,20.0068,20.1195,3000800.0
2012-06-08 11:00:00,26.77,26.93,26.75,26.91,2760400.0,20.1195,20.2398,20.1045,20.2247,2760400.0
2012-06-08 11:30:00,26.91,27.04,26.89,26.92,2470500.0,20.2247,20.3224,20.2097,20.2322,2470500.0
2012-06-08 12:00:00,26.93,27.1,26.91,27.09,1463800.0,20.2398,20.3675,20.2247,20.36,1463800.0
2012-06-08 12:30:00,27.09,27.35,27.09,27.26,2129900.0,20.36,20.5554,20.36,20.4878,2129900.0
2012-06-08 13:00:00,27.27,27.47,27.27,27.35,1904800.0,20.4953,20.6456,20.4953,20.5554,1904800.0
2012-06-08 13:30:00,27.35,27.39,27.21,27.37,1416400.0,20.5554,20.5855,20.4502,20.5704,1416400.0
2012-06-08 14:00:00,27.36,27.44,27.36,27.39,1420900.0,20.5629,20.6231,20.5629,20.5855,1420900.0
2012-06-08 14:30:00,27.39,27.67,27.38,27.47,3114400.0,20.5855,20.7959,20.578,20.6456,3114400.0
2012-06-08 15:00:00,27.48,27.67,27.48,27.65,2431800.0,20.6531,20.7959,20.6531,20.7809,2431800.0
2012-06-08 15:30:00,27.65,27.79,27.59,27.76,6064300.0,20.7809,20.8861,20.7358,20.8636,6064300.0
2012-06-11 09:30:00,28.38,28.5,27.52,27.8,10632700.0,21.3295,21.4197,20.6832,20.8936,10632700.0
2012-06-11 10:00:00,27.81,27.92,27.55,27.71,4936600.0,20.9011,20.9838,20.7057,20.826,4936600.0
2012-06-11 10:30:00,27.71,27.71,27.25,27.3,4885000.0,20.826,20.826,20.4803,20.5178,4885000.0
2012-06-11 11:00:00,27.3,27.32,27.0,27.17,4751400.0,20.5178,20.5329,20.2924,20.4201,4751400.0
2012-06-11 11:30:00,27.17,27.43,27.11,27.22,3240500.0,20.4201,20.6155,20.375,20.4577,3240500.0
2012-06-11 12:00:00,27.22,27.24,27.11,27.13,1812800.0,20.4577,20.4727,20.375,20.3901,1812800.0
2012-06-11 12:30:00,27.14,27.24,27.12,27.14,1687700.0,20.3976,20.4727,20.3826,20.3976,1687700.0
2012-06-11 13:00:00,27.15,27.17,27.02,27.04,2219000.0,20.4051,20.4201,20.3074,20.3224,2219000.0
2012-06-11 13:30:00,27.05,27.05,26.81,26.87,3201700.0,20.3299,20.3299,20.1496,20.1947,3201700.0
2012-06-11 14:00:00,26.87,26.88,26.63,26.74,3364700.0,20.1947,20.2022,20.0143,20.097,3364700.0
2012-06-11 14:30:00,26.73,26.9,26.67,26.75,2262300.0,20.0894,20.2172,20.0443,20.1045,2262300.0
2012-06-11 15:00:00,26.75,26.86,26.57,26.61,2501800.0,20.1045,20.1871,19.9692,19.9993,2501800.0
2012-06-11 15:30:00,26.61,26.75,26.43,26.49,7544300.0,19.9993,20.1045,19.864,19.9091,7544300.0
2012-06-12 09:30:00,26.66,27.11,26.42,26.8,7401500.0,20.0368,20.375,19.8565,20.142,7401500.0
2012-06-12 10:00:00,26.8,27.02,26.71,26.73,3939200.0,20.142,20.3074,20.0744,20.0894,3939200.0
2012-06-12 10:30:00,26.72,26.91,26.63,26.85,2968100.0,20.0819,20.2247,20.0143,20.1796,2968100.0
2012-06-12 11:00:00,26.85,27.1,26.85,26.94,2535300.0,20.1796,20.3675,20.1796,20.2473,2535300.0
2012-06-12 11:30:00,26.94,26.97,26.77,26.86,1530000.0,20.2473,20.2698,20.1195,20.1871,1530000.0
2012-06-12 12:00:00,26.86,26.9,26.69,26.73,1327000.0,20.1871,20.2172,20.0594,20.0894,1327000.0
2012-06-12 12:30:00,26.74,26.81,26.7,26.81,1165100.0,20.097,20.1496,20.0669,20.1496,1165100.0
2012-06-12 13:00:00,26.8,27.04,26.75,26.9,2059100.0,20.142,20.3224,20.1045,20.2172,2059100.0
2012-06-12 13:30:00,26.9,27.09,26.9,27.0,1766300.0,20.2172,20.36,20.2172,20.2924,1766300.0
2012-06-12 14:00:00,27.01,27.26,26.99,27.18,3516800.0,20.2999,20.4878,20.2848,20.4276,3516800.0
2012-06-12 14:30:00,27.17,27.34,27.17,27.24,2418900.0,20.4201,20.5479,20.4201,20.4727,2418900.0
2012-06-12 15:00:00,27.23,27.45,27.21,27.44,3102900.0,20.4652,20.6306,20.4502,20.6231,3102900.0
2012-06-12 15:30:00,27.44,27.65,27.41,27.61,6802400.0,20.6231,20.7809,20.6005,20.7508,6802400.0
2012-06-13 09:30:00,27.34,27.57,27.07,27.23,6457200.0,20.5479,20.7208,20.345,20.4652,6457200.0
2012-06-13 10:00:00,27.23,27.5,27.2,27.45,3062600.0,20.4652,20.6681,20.4427,20.6306,3062600.0
2012-06-13 10:30:00,27.46,27.95,27.45,27.78,4756800.0,20.6381,21.0064,20.6306,20.8786,4756800.0
2012-06-13 11:00:00,27.78,27.79,27.55,27.64,2554500.0,20.8786,20.8861,20.7057,20.7734,2554500.0
2012-06-13 11:30:00,27.64,27.81,27.62,27.7,1387400.0,20.7734,20.9011,20.7583,20.8185,1387400.0
2012-06-13 12:00:00,27.7,27.84,27.65,27.76,2488100.0,20.8185,20.9237,20.7809,20.8636,2488100.0
2012-06-13 12:30:00,27.77,28.09,27.75,27.96,2998100.0,20.8711,21.1116,20.856,21.0139,2998100.0
2012-06-13 13:00:00,27.96,28.1,27.95,28.09,2901900.0,21.0139,21.1191,21.0064,21.1116,2901900.0
2012-06-13 13:30:00,28.09,28.1,27.82,27.87,2686800.0,21.1116,21.1191,20.9086,20.9462,2686800.0
2012-06-13 14:00:00,27.87,27.93,27.8,27.8,1820400.0,20.9462,20.9913,20.8936,20.8936,1820400.0
2012-06-13 14:30:00,27.8,27.85,27.65,27.71,1667300.0,20.8936,20.9312,20.7809,20.826,1667300.0
2012-06-13 15:00:00,27.71,27.76,27.54,27.57,3221800.0,20.826,20.8636,20.6982,20.7208,3221800.0
2012-06-13 15:30:00,27.56,27.66,27.51,27.65,5481200.0,20.7132,20.7884,20.6757,20.7809,5481200.0
2012-06-14 09:30:00,27.76,27.91,27.57,27.7,4753100.0,20.8636,20.9763,20.7208,20.8185,4753100.0
2012-06-14 10:00:00,27.69,27.8,27.65,27.7,3735100.0,20.8109,20.8936,20.7809,20.8185,3735100.0
2012-06-14 10:30:00,27.71,27.8,27.61,27.72,2570200.0,20.826,20.8936,20.7508,20.8335,2570200.0
2012-06-14 11:00:00,27.72,27.8,27.67,27.78,3146900.0,20.8335,20.8936,20.7959,20.8786,3146900.0
2012-06-14 11:30:00,27.78,27.78,27.65,27.7,2759400.0,20.8786,20.8786,20.7809,20.8185,2759400.0
2012-06-14 12:00:00,27.71,27.85,27.7,27.71,2109200.0,20.826,20.9312,20.8185,20.826,2109200.0
2012-06-14 12:30:00,27.72,27.75,27.66,27.71,2396900.0,20.8335,20.856,20.7884,20.826,2396900.0
2012-06-14 13:00:00,27.71,27.78,27.7,27.74,2545900.0,20.826,20.8786,20.8185,20.8485,2545900.0
2012-06-14 13:30:00,27.74,27.8,27.71,27.79,1376300.0,20.8485,20.8936,20.826,20.8861,1376300.0
2012-06-14 14:00:00,27.79,27.86,27.74,27.75,1916800.0,20.8861,20.9387,20.8485,20.856,1916800.0
2012-06-14 14:30:00,27.75,27.76,27.61,27.7,2453000.0,20.856,20.8636,20.7508,20.8185,2453000.0
2012-06-14 15:00:00,27.69,28.16,27.69,27.81,6681800.0,20.8109,21.1642,20.8109,20.9011,6681800.0
2012-06-14 15:30:00,27.81,27.99,27.78,27.87,6504800.0,20.9011,21.0364,20.8786,20.9462,6504800.0
2012-06-15 09:30:00,28.1,28.15,27.7,27.79,7668500.0,21.1191,21.1567,20.8185,20.8861,7668500.0
2012-06-15 10:00:00,27.79,27.8,27.17,27.27,6941700.0,20.8861,20.8936,20.4201,20.4953,6941700.0
2012-06-15 10:30:00,27.27,27.42,27.1,27.33,5340600.0,20.4953,20.608,20.3675,20.5404,5340600.0
2012-06-15 11:00:00,27.33,27.5,27.26,27.49,3310000.0,20.5404,20.6681,20.4878,20.6606,3310000.0
2012-06-15 11:30:00,27.49,27.53,27.36,27.5,2490100.0,20.6606,20.6907,20.5629,20.6681,2490100.0
2012-06-15 12:00:00,27.5,27.51,27.45,27.5,2162000.0,20.6681,20.6757,20.6306,20.6681,2162000.0
2012-06-15 12:30:00,27.5,27.5,27.38,27.43,1473500.0,20.6681,20.6681,20.578,20.6155,1473500.0
2012-06-15 13:00:00,27.43,27.74,27.42,27.59,3456800.0,20.6155,20.8485,20.608,20.7358,3456800.0
2012-06-15 13:30:00,27.58,27.95,27.55,27.89,2615700.0,20.7283,21.0064,20.7057,20.9613,2615700.0
2012-06-15 14:00:00,27.88,28.0,27.84,27.96,2135600.0,20.9537,21.0439,20.9237,21.0139,2135600.0
2012-06-15 14:30:00,27.96,28.05,27.89,28.03,2615300.0,21.0139,21.0815,20.9613,21.0665,2615300.0
2012-06-15 15:00:00,28.02,28.21,28.0,28.2,3883100.0,21.059,21.2018,21.0439,21.1942,3883100.0
2012-06-15 15:30:00,28.19,28.3,28.14,28.28,8442800.0,21.1867,21.2694,21.1492,21.2544,8442800.0
2012-06-18 09:30:00,27.98,28.03,27.55,27.78,6413100.0,21.0289,21.0665,20.7057,20.8786,6413100.0
2012-06-18 10:00:00,27.78,28.01,27.75,27.98,3492700.0,20.8786,21.0514,20.856,21.0289,3492700.0
2012-06-18 10:30:00,27.98,28.12,27.8,27.91,3417000.0,21.0289,21.1341,20.8936,20.9763,3417000.0
2012-06-18 11:00:00,27.91,27.95,27.82,27.95,1847700.0,20.9763,21.0064,20.9086,21.0064,1847700.0
2012-06-18 11:30:00,27.95,27.98,27.75,27.83,2346400.0,21.0064,21.0289,20.856,20.9162,2346400.0
2012-06-18 12:00:00,27.84,27.87,27.77,27.79,1255800.0,20.9237,20.9462,20.8711,20.8861,1255800.0
2012-06-18 12:30:00,27.79,27.87,27.72,27.76,1035000.0,20.8861,20.9462,20.8335,20.8636,1035000.0
2012-06-18 13:00:00,27.76,27.9,27.72,27.87,1253900.0,20.8636,20.9688,20.8335,20.9462,1253900.0
2012-06-18 13:30:00,27.86,27.89,27.83,27.84,841900.0,20.9387,20.9613,20.9162,20.9237,841900.0
2012-06-18 14:00:00,27.84,27.9,27.75,27.81,1560300.0,20.9237,20.9688,20.856,20.9011,1560300.0
2012-06-18 14:30:00,27.82,27.86,27.7,27.72,1234500.0,20.9086,20.9387,20.8185,20.8335,1234500.0
2012-06-18 15:00:00,27.71,27.79,27.6,27.67,1821900.0,20.826,20.8861,20.7433,20.7959,1821900.0
2012-06-18 15:30:00,27.67,27.69,27.5,27.56,4220500.0,20.7959,20.8109,20.6681,20.7132,4220500.0
2012-06-19 09:30:00,27.86,28.41,27.86,28.36,5952400.0,20.9387,21.3521,20.9387,21.3145,5952400.0
2012-06-19 10:00:00,28.37,28.4,28.28,28.33,3254600.0,21.322,21.3446,21.2544,21.2919,3254600.0
2012-06-19 10:30:00,28.33,28.39,28.23,28.33,2271300.0,21.2919,21.337,21.2168,21.2919,2271300.0
2012-06-19 11:00:00,28.33,28.45,28.23,28.44,2948700.0,21.2919,21.3821,21.2168,21.3746,2948700.0
2012-06-19 11:30:00,28.45,28.57,28.43,28.54,3120500.0,21.3821,21.4723,21.3671,21.4498,3120500.0
2012-06-19 12:00:00,28.54,28.69,28.52,28.66,2704400.0,21.4498,21.5625,21.4347,21.54,2704400.0
2012-06-19 12:30:00,28.65,28.66,28.53,28.59,1953200.0,21.5325,21.54,21.4423,21.4874,1953200.0
2012-06-19 13:00:00,28.59,28.6,28.45,28.57,2668400.0,21.4874,21.4949,21.3821,21.4723,2668400.0
2012-06-19 13:30:00,28.57,28.67,28.54,28.59,1351200.0,21.4723,21.5475,21.4498,21.4874,1351200.0
2012-06-19 14:00:00,28.59,28.59,28.44,28.46,1508000.0,21.4874,21.4874,21.3746,21.3897,1508000.0
2012-06-19 14:30:00,28.47,28.54,28.36,28.53,2240500.0,21.3972,21.4498,21.3145,21.4423,2240500.0
2012-06-19 15:00:00,28.54,28.62,28.49,28.55,2018200.0,21.4498,21.5099,21.4122,21.4573,2018200.0
2012-06-19 15:30:00,28.55,28.6,28.45,28.5,5294900.0,21.4573,21.4949,21.3821,21.4197,5294900.0
2012-06-20 09:30:00,28.71,28.88,28.51,28.79,5399200.0,21.5775,21.7053,21.4272,21.6377,5399200.0
2012-06-20 10:00:00,28.8,28.95,28.71,28.8,3718000.0,21.6452,21.7579,21.5775,21.6452,3718000.0
2012-06-20 10:30:00,28.8,28.85,28.66,28.67,2999400.0,21.6452,21.6828,21.54,21.5475,2999400.0
2012-06-20 11:00:00,28.67,28.82,28.66,28.77,2050700.0,21.5475,21.6602,21.54,21.6226,2050700.0
2012-06-20 11:30:00,28.78,28.84,28.73,28.74,1297600.0,21.6302,21.6752,21.5926,21.6001,1297600.0
2012-06-20 12:00:00,28.74,28.74,28.57,28.64,2025100.0,21.6001,21.6001,21.4723,21.5249,2025100.0
2012-06-20 12:30:00,28.64,28.8,28.38,28.79,6913100.0,21.5249,21.6452,21.3295,21.6377,6913100.0
2012-06-20 13:00:00,28.79,29.1,28.79,28.98,4180400.0,21.6377,21.8707,21.6377,21.7805,4180400.0
2012-06-20 13:30:00,28.98,29.14,28.93,29.14,2752600.0,21.7805,21.9007,21.7429,21.9007,2752600.0
2012-06-20 14:00:00,29.13,29.31,28.95,28.98,3667600.0,21.8932,22.0285,21.7579,21.7805,3667600.0
2012-06-20 14:30:00,28.98,29.12,28.72,28.79,2975700.0,21.7805,21.8857,21.5851,21.6377,2975700.0
2012-06-20 15:00:00,28.8,28.81,28.46,28.65,3454000.0,21.6452,21.6527,21.3897,21.5325,3454000.0
2012-06-20 15:30:00,28.65,28.87,28.6,28.85,3658500.0,21.5325,21.6978,21.4949,21.6828,3658500.0
2012-06-21 09:30:00,28.86,29.2,28.76,29.12,4879400.0,21.6903,21.9458,21.6151,21.8857,4879400.0
2012-06-21 10:00:00,29.12,29.13,28.68,28.82,3988700.0,21.8857,21.8932,21.555,21.6602,3988700.0
2012-06-21 10:30:00,28.81,28.87,28.67,28.68,2474000.0,21.6527,21.6978,21.5475,21.555,2474000.0
2012-06-21 11:00:00,28.68,28.68,28.18,28.27,4095000.0,21.555,21.555,21.1792,21.2469,4095000.0
2012-06-21 11:30:00,28.26,28.31,28.08,28.29,2931900.0,21.2393,21.2769,21.1041,21.2619,2931900.0
2012-06-21 12:00:00,28.3,28.34,28.06,28.07,1986400.0,21.2694,21.2995,21.089,21.0965,1986400.0
2012-06-21 12:30:00,28.08,28.26,28.01,28.25,1607000.0,21.1041,21.2393,21.0514,21.2318,1607000.0
2012-06-21 13:00:00,28.25,28.32,28.13,28.14,1379400.0,21.2318,21.2844,21.1416,21.1492,1379400.0
2012-06-21 13:30:00,28.14,28.2,28.08,28.12,1080200.0,21.1492,21.1942,21.1041,21.1341,1080200.0
2012-06-21 14:00:00,28.12,28.14,27.93,28.03,1771400.0,21.1341,21.1492,20.9913,21.0665,1771400.0
2012-06-21 14:30:00,28.03,28.18,27.97,28.13,1460400.0,21.0665,21.1792,21.0214,21.1416,1460400.0
2012-06-21 15:00:00,28.12,28.16,27.91,28.0,2182200.0,21.1341,21.1642,20.9763,21.0439,2182200.0
2012-06-21 15:30:00,28.0,28.05,27.76,27.82,7442200.0,21.0439,21.0815,20.8636,20.9086,7442200.0
2012-06-22 09:30:00,28.2,28.35,28.01,28.27,3886800.0,21.1942,21.307,21.0514,21.2469,3886800.0
2012-06-22 10:00:00,28.27,28.38,28.08,28.09,2888100.0,21.2469,21.3295,21.1041,21.1116,2888100.0
2012-06-22 10:30:00,28.08,28.18,27.92,28.16,2278800.0,21.1041,21.1792,20.9838,21.1642,2278800.0
2012-06-22 11:00:00,28.15,28.24,28.07,28.08,1480500.0,21.1567,21.2243,21.0965,21.1041,1480500.0
2012-06-22 11:30:00,28.09,28.21,28.08,28.17,817100.0,21.1116,21.2018,21.1041,21.1717,817100.0
2012-06-22 12:00:00,28.17,28.18,27.89,27.92,2323000.0,21.1717,21.1792,20.9613,20.9838,2323000.0
2012-06-22 12:30:00,27.91,27.95,27.85,27.89,1994700.0,20.9763,21.0064,20.9312,20.9613,1994700.0
2012-06-22 13:00:00,27.89,27.91,27.8,27.89,1360300.0,20.9613,20.9763,20.8936,20.9613,1360300.0
2012-06-22 13:30:00,27.89,27.96,27.88,27.96,1189600.0,20.9613,21.0139,20.9537,21.0139,1189600.0
2012-06-22 14:00:00,27.96,28.02,27.89,27.97,1348100.0,21.0139,21.059,20.9613,21.0214,1348100.0
2012-06-22 14:30:00,27.97,28.1,27.93,28.05,1689900.0,21.0214,21.1191,20.9913,21.0815,1689900.0
2012-06-22 15:00:00,28.05,28.05,27.86,27.92,1469500.0,21.0815,21.0815,20.9387,20.9838,1469500.0
2012-06-22 15:30:00,27.93,28.07,27.87,27.97,3810000.0,20.9913,21.0965,20.9462,21.0214,3810000.0
2012-06-25 09:30:00,27.29,27.33,26.8,26.95,6179800.0,20.5103,20.5404,20.142,20.2548,6179800.0
2012-06-25 10:00:00,26.95,27.01,26.65,26.69,4769900.0,20.2548,20.2999,20.0293,20.0594,4769900.0
2012-06-25 10:30:00,26.69,26.8,26.54,26.65,4548700.0,20.0594,20.142,19.9466,20.0293,4548700.0
2012-06-25 11:00:00,26.66,26.76,26.65,26.66,2463500.0,20.0368,20.112,20.0293,20.0368,2463500.0
2012-06-25 11:30:00,26.67,26.67,26.51,26.53,3049800.0,20.0443,20.0443,19.9241,19.9391,3049800.0
2012-06-25 12:00:00,26.53,26.64,26.5,26.63,2560300.0,19.9391,20.0218,19.9166,20.0143,2560300.0
2012-06-25 12:30:00,26.62,26.67,26.56,26.57,1612700.0,20.0068,20.0443,19.9617,19.9692,1612700.0
2012-06-25 13:00:00,26.58,26.65,26.52,26.64,1580500.0,19.9767,20.0293,19.9316,20.0218,1580500.0
2012-06-25 13:30:00,26.63,26.8,26.61,26.8,1992500.0,20.0143,20.142,19.9993,20.142,1992500.0
2012-06-25 14:00:00,26.79,26.84,26.66,26.67,1943600.0,20.1345,20.1721,20.0368,20.0443,1943600.0
2012-06-25 14:30:00,26.67,26.71,26.63,26.7,1499000.0,20.0443,20.0744,20.0143,20.0669,1499000.0
2012-06-25 15:00:00,26.7,26.87,26.65,26.83,2311400.0,20.0669,20.1947,20.0293,20.1646,2311400.0
2012-06-25 15:30:00,26.83,26.87,26.68,26.74,5718800.0,20.1646,20.1947,20.0519,20.097,5718800.0
2012-06-26 09:30:00,26.84,27.0,26.73,26.92,3499100.0,20.1721,20.2924,20.0894,20.2322,3499100.0
2012-06-26 10:00:00,26.92,27.1,26.78,26.8,3868900.0,20.2322,20.3675,20.127,20.142,3868900.0
2012-06-26 10:30:00,26.8,26.83,26.64,26.8,2488200.0,20.142,20.1646,20.0218,20.142,2488200.0
2012-06-26 11:00:00,26.8,26.89,26.61,26.65,2900100.0,20.142,20.2097,19.9993,20.0293,2900100.0
2012-06-26 11:30:00,26.66,26.73,26.58,26.64,2094000.0,20.0368,20.0894,19.9767,20.0218,2094000.0
2012-06-26 12:00:00,26.65,26.72,26.57,26.69,2048900.0,20.0293,20.0819,19.9692,20.0594,2048900.0
2012-06-26 12:30:00,26.69,26.75,26.69,26.72,1530900.0,20.0594,20.1045,20.0594,20.0819,1530900.0
2012-06-26 13:00:00,26.72,26.73,26.64,26.66,1275800.0,20.0819,20.0894,20.0218,20.0368,1275800.0
2012-06-26 13:30:00,26.66,26.71,26.64,26.66,1908500.0,20.0368,20.0744,20.0218,20.0368,1908500.0
2012-06-26 14:00:00,26.66,26.82,26.65,26.76,2607700.0,20.0368,20.1571,20.0293,20.112,2607700.0
2012-06-26 14:30:00,26.77,26.79,26.68,26.73,2427400.0,20.1195,20.1345,20.0519,20.0894,2427400.0
2012-06-26 15:00:00,26.73,26.83,26.72,26.8,1962000.0,20.0894,20.1646,20.0819,20.142,1962000.0
2012-06-26 15:30:00,26.8,26.89,26.73,26.75,4126300.0,20.142,20.2097,20.0894,20.1045,4126300.0
2012-06-27 09:30:00,26.81,26.95,26.5,26.68,3492600.0,20.1496,20.2548,19.9166,20.0519,3492600.0
2012-06-27 10:00:00,26.69,26.86,26.58,26.84,2612800.0,20.0594,20.1871,19.9767,20.1721,2612800.0
2012-06-27 10:30:00,26.84,26.93,26.77,26.93,2260100.0,20.1721,20.2398,20.1195,20.2398,2260100.0
2012-06-27 11:00:00,26.93,26.99,26.87,26.95,2212600.0,20.2398,20.2848,20.1947,20.2548,2212600.0
2012-06-27 11:30:00,26.96,27.15,26.95,27.1,1521600.0,20.2623,20.4051,20.2548,20.3675,1521600.0
2012-06-27 12:00:00,27.11,27.21,27.09,27.15,1833700.0,20.375,20.4502,20.36,20.4051,1833700.0
2012-06-27 12:30:00,27.16,27.18,27.11,27.13,760300.0,20.4126,20.4276,20.375,20.3901,760300.0
2012-06-27 13:00:00,27.14,27.18,27.12,27.13,826900.0,20.3976,20.4276,20.3826,20.3901,826900.0
2012-06-27 13:30:00,27.13,27.18,27.1,27.16,765900.0,20.3901,20.4276,20.3675,20.4126,765900.0
2012-06-27 14:00:00,27.16,27.17,27.11,27.11,875400.0,20.4126,20.4201,20.375,20.375,875400.0
2012-06-27 14:30:00,27.12,27.14,26.99,27.0,1674700.0,20.3826,20.3976,20.2848,20.2924,1674700.0
2012-06-27 15:00:00,27.0,27.16,26.96,27.15,3324600.0,20.2924,20.4126,20.2623,20.4051,3324600.0
2012-06-27 15:30:00,27.15,27.22,27.08,27.11,5204700.0,20.4051,20.4577,20.3525,20.375,5204700.0
2012-06-28 09:30:00,26.49,26.62,26.26,26.5,5213200.0,19.9091,20.0068,19.7362,19.9166,5213200.0
2012-06-28 10:00:00,26.5,26.74,26.47,26.6,4867500.0,19.9166,20.097,19.894,19.9917,4867500.0
2012-06-28 10:30:00,26.61,26.62,26.46,26.5,2696500.0,19.9993,20.0068,19.8865,19.9166,2696500.0
2012-06-28 11:00:00,26.5,26.53,26.4,26.45,2226200.0,19.9166,19.9391,19.8414,19.879,2226200.0
2012-06-28 11:30:00,26.45,26.45,26.18,26.21,4070400.0,19.879,19.879,19.6761,19.6986,4070400.0
2012-06-28 12:00:00,26.21,26.23,26.02,26.04,3817900.0,19.6986,19.7137,19.5558,19.5709,3817900.0
2012-06-28 12:30:00,26.05,26.18,26.04,26.15,2137400.0,19.5784,19.6761,19.5709,19.6535,2137400.0
2012-06-28 13:00:00,26.15,26.18,26.02,26.05,1968600.0,19.6535,19.6761,19.5558,19.5784,1968600.0
2012-06-28 13:30:00,26.05,26.05,25.93,25.98,2844900.0,19.5784,19.5784,19.4882,19.5258,2844900.0
2012-06-28 14:00:00,25.99,26.04,25.63,25.67,4409600.0,19.5333,19.5709,19.2627,19.2928,4409600.0
2012-06-28 14:30:00,25.67,25.82,25.65,25.81,7245300.0,19.2928,19.4055,19.2777,19.398,7245300.0
2012-06-28 15:00:00,25.81,26.13,25.8,26.0,7029200.0,19.398,19.6385,19.3905,19.5408,7029200.0
2012-06-28 15:30:00,26.0,26.49,26.0,26.38,15152600.0,19.5408,19.9091,19.5408,19.8264,15152600.0
2012-06-29 09:30:00,27.46,27.58,27.31,27.46,11280100.0,20.6381,20.7283,20.5253,20.6381,11280100.0
2012-06-29 10:00:00,27.46,27.59,27.42,27.56,5508100.0,20.6381,20.7358,20.608,20.7132,5508100.0
2012-06-29 10:30:00,27.57,27.58,27.05,27.13,4880300.0,20.7208,20.7283,20.3299,20.3901,4880300.0
2012-06-29 11:00:00,27.13,27.28,27.06,27.23,3875600.0,20.3901,20.5028,20.3375,20.4652,3875600.0
2012-06-29 11:30:00,27.22,27.23,27.06,27.1,2027000.0,20.4577,20.4652,20.3375,20.3675,2027000.0
2012-06-29 12:00:00,27.1,27.16,27.01,27.09,2301800.0,20.3675,20.4126,20.2999,20.36,2301800.0
2012-06-29 12:30:00,27.09,27.35,27.06,27.33,2180200.0,20.36,20.5554,20.3375,20.5404,2180200.0
2012-06-29 13:00:00,27.33,27.4,27.29,27.32,2198300.0,20.5404,20.593,20.5103,20.5329,2198300.0
2012-06-29 13:30:00,27.32,27.34,27.2,27.22,1754700.0,20.5329,20.5479,20.4427,20.4577,1754700.0
2012-06-29 14:00:00,27.22,27.32,27.11,27.29,1743800.0,20.4577,20.5329,20.375,20.5103,1743800.0
2012-06-29 14:30:00,27.28,27.29,27.14,27.23,1686200.0,20.5028,20.5103,20.3976,20.4652,1686200.0
2012-06-29 15:00:00,27.24,27.24,27.09,27.14,1950400.0,20.4727,20.4727,20.36,20.3976,1950400.0
2012-06-29 15:30:00,27.14,27.42,27.1,27.41,7283200.0,20.3976,20.608,20.3675,20.6005,7283200.0
2012-07-02 09:30:00,27.47,27.93,27.32,27.65,5460200.0,20.6456,20.9913,20.5329,20.7809,5460200.0
2012-07-02 10:00:00,27.65,27.65,27.3,27.32,4075600.0,20.7809,20.7809,20.5178,20.5329,4075600.0
2012-07-02 10:30:00,27.31,27.35,27.09,27.12,2982000.0,20.5253,20.5554,20.36,20.3826,2982000.0
2012-07-02 11:00:00,27.12,27.15,26.97,27.05,2120600.0,20.3826,20.4051,20.2698,20.3299,2120600.0
2012-07-02 11:30:00,27.05,27.12,27.01,27.02,1716000.0,20.3299,20.3826,20.2999,20.3074,1716000.0
2012-07-02 12:00:00,27.01,27.2,27.01,27.13,1724700.0,20.2999,20.4427,20.2999,20.3901,1724700.0
2012-07-02 12:30:00,27.13,27.3,27.13,27.28,1505900.0,20.3901,20.5178,20.3901,20.5028,1505900.0
2012-07-02 13:00:00,27.26,27.36,27.25,27.34,713000.0,20.4878,20.5629,20.4803,20.5479,713000.0
2012-07-02 13:30:00,27.34,27.38,27.22,27.26,1185300.0,20.5479,20.578,20.4577,20.4878,1185300.0
2012-07-02 14:00:00,27.25,27.41,27.21,27.38,1212700.0,20.4803,20.6005,20.4502,20.578,1212700.0
2012-07-02 14:30:00,27.38,27.41,27.32,27.33,915400.0,20.578,20.6005,20.5329,20.5404,915400.0
2012-07-02 15:00:00,27.33,27.35,27.24,27.34,1279300.0,20.5404,20.5554,20.4727,20.5479,1279300.0
2012-07-02 15:30:00,27.34,27.51,27.33,27.44,3611200.0,20.5479,20.6757,20.5404,20.6231,3611200.0
2012-07-03 09:30:00,27.4,27.6,27.19,27.56,2802100.0,20.593,20.7433,20.4352,20.7132,2802100.0
2012-07-03 10:00:00,27.55,27.76,27.55,27.58,2630700.0,20.7057,20.8636,20.7057,20.7283,2630700.0
2012-07-03 10:30:00,27.57,27.66,27.56,27.65,1504800.0,20.7208,20.7884,20.7132,20.7809,1504800.0
2012-07-03 11:00:00,27.64,27.69,27.58,27.69,1107800.0,20.7734,20.8109,20.7283,20.8109,1107800.0
2012-07-03 11:30:00,27.69,27.77,27.63,27.7,1461900.0,20.8109,20.8711,20.7659,20.8185,1461900.0
2012-07-03 12:00:00,27.7,27.71,27.56,27.59,1191700.0,20.8185,20.826,20.7132,20.7358,1191700.0
2012-07-03 12:30:00,27.59,27.66,27.42,27.66,3361400.0,20.7358,20.7884,20.608,20.7884,3361400.0
2012-07-05 09:30:00,27.51,27.62,27.0,27.1,4574700.0,20.6757,20.7583,20.2924,20.3675,4574700.0
2012-07-05 10:00:00,27.09,27.14,26.75,26.91,3834400.0,20.36,20.3976,20.1045,20.2247,3834400.0
2012-07-05 10:30:00,26.91,26.96,26.72,26.82,2960800.0,20.2247,20.2623,20.0819,20.1571,2960800.0
2012-07-05 11:00:00,26.83,26.88,26.76,26.81,3192600.0,20.1646,20.2022,20.112,20.1496,3192600.0
2012-07-05 11:30:00,26.81,26.83,26.7,26.78,2058000.0,20.1496,20.1646,20.0669,20.127,2058000.0
2012-07-05 12:00:00,26.78,26.98,26.78,26.89,1165100.0,20.127,20.2773,20.127,20.2097,1165100.0
2012-07-05 12:30:00,26.9,26.9,26.8,26.82,971700.0,20.2172,20.2172,20.142,20.1571,971700.0
2012-07-05 13:00:00,26.82,26.86,26.73,26.73,1700000.0,20.1571,20.1871,20.0894,20.0894,1700000.0
2012-07-05 13:30:00,26.73,26.96,26.73,26.94,1268000.0,20.0894,20.2623,20.0894,20.2473,1268000.0
2012-07-05 14:00:00,26.94,27.0,26.9,26.98,1234400.0,20.2473,20.2924,20.2172,20.2773,1234400.0
2012-07-05 14:30:00,26.98,26.99,26.82,26.88,1119200.0,20.2773,20.2848,20.1571,20.2022,1119200.0
2012-07-05 15:00:00,26.87,26.93,26.82,26.93,1903200.0,20.1947,20.2398,20.1571,20.2398,1903200.0
2012-07-05 15:30:00,26.93,26.95,26.8,26.83,3836800.0,20.2398,20.2548,20.142,20.1646,3836800.0
2012-07-06 09:30:00,26.45,26.72,26.32,26.66,3543900.0,19.879,20.0819,19.7813,20.0368,3543900.0
2012-07-06 10:00:00,26.65,26.77,26.46,26.63,2293800.0,20.0293,20.1195,19.8865,20.0143,2293800.0
2012-07-06 10:30:00,26.64,26.73,26.53,26.55,1568900.0,20.0218,20.0894,19.9391,19.9542,1568900.0
2012-07-06 11:00:00,26.55,26.62,26.47,26.47,1098700.0,19.9542,20.0068,19.894,19.894,1098700.0
2012-07-06 11:30:00,26.47,26.5,26.4,26.4,1436900.0,19.894,19.9166,19.8414,19.8414,1436900.0
2012-07-06 12:00:00,26.4,26.41,26.3,26.31,1711300.0,19.8414,19.8489,19.7663,19.7738,1711300.0
2012-07-06 12:30:00,26.3,26.37,26.27,26.36,1158000.0,19.7663,19.8189,19.7437,19.8114,1158000.0
2012-07-06 13:00:00,26.37,26.38,26.31,26.31,1189500.0,19.8189,19.8264,19.7738,19.7738,1189500.0
2012-07-06 13:30:00,26.32,26.33,26.23,26.24,1092600.0,19.7813,19.7888,19.7137,19.7212,1092600.0
2012-07-06 14:00:00,26.25,26.25,26.1,26.13,1756800.0,19.7287,19.7287,19.616,19.6385,1756800.0
2012-07-06 14:30:00,26.13,26.22,26.13,26.19,2213100.0,19.6385,19.7061,19.6385,19.6836,2213100.0
2012-07-06 15:00:00,26.18,26.43,26.17,26.41,2196900.0,19.6761,19.864,19.6686,19.8489,2196900.0
2012-07-06 15:30:00,26.41,26.48,26.35,26.35,3681200.0,19.8489,19.9015,19.8038,19.8038,3681200.0
2012-07-09 09:30:00,26.2,26.38,26.05,26.11,2680200.0,19.6911,19.8264,19.5784,19.6235,2680200.0
2012-07-09 10:00:00,26.11,26.19,26.07,26.11,1498400.0,19.6235,19.6836,19.5934,19.6235,1498400.0
2012-07-09 10:30:00,26.12,26.19,26.01,26.13,2419600.0,19.631,19.6836,19.5483,19.6385,2419600.0
2012-07-09 11:00:00,26.14,26.18,26.1,26.11,1012700.0,19.646,19.6761,19.616,19.6235,1012700.0
2012-07-09 11:30:00,26.11,26.12,26.03,26.04,1095600.0,19.6235,19.631,19.5633,19.5709,1095600.0
2012-07-09 12:00:00,26.03,26.09,26.03,26.04,957500.0,19.5633,19.6084,19.5633,19.5709,957500.0
2012-07-09 12:30:00,26.05,26.05,26.0,26.0,1031500.0,19.5784,19.5784,19.5408,19.5408,1031500.0
2012-07-09 13:00:00,26.0,26.02,25.88,25.96,2590500.0,19.5408,19.5558,19.4506,19.5107,2590500.0
2012-07-09 13:30:00,25.96,26.01,25.92,25.95,1260400.0,19.5107,19.5483,19.4807,19.5032,1260400.0
2012-07-09 14:00:00,25.94,25.96,25.81,25.81,1909900.0,19.4957,19.5107,19.398,19.398,1909900.0
2012-07-09 14:30:00,25.82,25.93,25.8,25.92,2045900.0,19.4055,19.4882,19.3905,19.4807,2045900.0
2012-07-09 15:00:00,25.92,26.03,25.91,26.03,1905000.0,19.4807,19.5633,19.4732,19.5633,1905000.0
2012-07-09 15:30:00,26.03,26.14,25.98,26.09,3683200.0,19.5633,19.646,19.5258,19.6084,3683200.0
2012-07-10 09:30:00,26.4,26.61,26.36,26.44,3131200.0,19.8414,19.9993,19.8114,19.8715,3131200.0
2012-07-10 10:00:00,26.43,26.45,26.25,26.31,1973700.0,19.864,19.879,19.7287,19.7738,1973700.0
2012-07-10 10:30:00,26.3,26.37,26.16,26.21,1705500.0,19.7663,19.8189,19.661,19.6986,1705500.0
2012-07-10 11:00:00,26.21,26.23,26.03,26.04,2375700.0,19.6986,19.7137,19.5633,19.5709,2375700.0
2012-07-10 11:30:00,26.03,26.1,26.03,26.09,1519000.0,19.5633,19.616,19.5633,19.6084,1519000.0
2012-07-10 12:00:00,26.08,26.12,26.07,26.09,988600.0,19.6009,19.631,19.5934,19.6084,988600.0
2012-07-10 12:30:00,26.09,26.16,26.07,26.08,636100.0,19.6084,19.661,19.5934,19.6009,636100.0
2012-07-10 13:00:00,26.09,26.13,26.01,26.04,978700.0,19.6084,19.6385,19.5483,19.5709,978700.0
2012-07-10 13:30:00,26.04,26.04,25.9,25.95,1525700.0,19.5709,19.5709,19.4656,19.5032,1525700.0
2012-07-10 14:00:00,25.94,25.98,25.83,25.89,1665100.0,19.4957,19.5258,19.413,19.4581,1665100.0
2012-07-10 14:30:00,25.89,25.92,25.82,25.84,1728100.0,19.4581,19.4807,19.4055,19.4205,1728100.0
2012-07-10 15:00:00,25.84,25.92,25.72,25.74,2469000.0,19.4205,19.4807,19.3304,19.3454,2469000.0
2012-07-10 15:30:00,25.73,25.95,25.7,25.87,3967500.0,19.3379,19.5032,19.3153,19.4431,3967500.0
2012-07-11 09:30:00,25.96,26.42,25.9,26.27,3468600.0,19.5107,19.8565,19.4656,19.7437,3468600.0
2012-07-11 10:00:00,26.28,26.46,26.18,26.23,2859500.0,19.7512,19.8865,19.6761,19.7137,2859500.0
2012-07-11 10:30:00,26.22,26.27,26.02,26.03,1890800.0,19.7061,19.7437,19.5558,19.5633,1890800.0
2012-07-11 11:00:00,26.03,26.17,26.02,26.07,1889200.0,19.5633,19.6686,19.5558,19.5934,1889200.0
2012-07-11 11:30:00,26.07,26.2,26.07,26.16,1782300.0,19.5934,19.6911,19.5934,19.661,1782300.0
2012-07-11 12:00:00,26.16,26.31,26.16,26.27,1757600.0,19.661,19.7738,19.661,19.7437,1757600.0
2012-07-11 12:30:00,26.27,26.37,26.27,26.32,1587600.0,19.7437,19.8189,19.7437,19.7813,1587600.0
2012-07-11 13:00:00,26.33,26.34,26.15,26.22,1013500.0,19.7888,19.7963,19.6535,19.7061,1013500.0
2012-07-11 13:30:00,26.21,26.22,26.18,26.2,1276600.0,19.6986,19.7061,19.6761,19.6911,1276600.0
2012-07-11 14:00:00,26.21,26.21,25.92,25.93,3758700.0,19.6986,19.6986,19.4807,19.4882,3758700.0
2012-07-11 14:30:00,25.92,25.97,25.88,25.88,2082200.0,19.4807,19.5182,19.4506,19.4506,2082200.0
2012-07-11 15:00:00,25.89,26.01,25.74,25.76,3648200.0,19.4581,19.5483,19.3454,19.3604,3648200.0
2012-07-11 15:30:00,25.76,25.94,25.72,25.86,7435000.0,19.3604,19.4957,19.3304,19.4356,7435000.0
2012-07-12 09:30:00,25.64,25.65,25.29,25.4,4419100.0,19.2702,19.2777,19.0072,19.0899,4419100.0
2012-07-12 10:00:00,25.39,25.4,25.15,25.24,5158800.0,19.0823,19.0899,18.902,18.9696,5158800.0
2012-07-12 10:30:00,25.24,25.38,25.21,25.33,3280200.0,18.9696,19.0748,18.9471,19.0372,3280200.0
2012-07-12 11:00:00,25.34,25.37,25.26,25.3,2093700.0,19.0448,19.0673,18.9846,19.0147,2093700.0
2012-07-12 11:30:00,25.3,25.33,25.2,25.22,2179500.0,19.0147,19.0372,18.9395,18.9546,2179500.0
2012-07-12 12:00:00,25.23,25.33,25.23,25.28,2338600.0,18.9621,19.0372,18.9621,18.9997,2338600.0
2012-07-12 12:30:00,25.29,25.32,25.24,25.31,1070700.0,19.0072,19.0297,18.9696,19.0222,1070700.0
2012-07-12 13:00:00,25.31,25.42,25.27,25.33,1657600.0,19.0222,19.1049,18.9921,19.0372,1657600.0
2012-07-12 13:30:00,25.34,25.39,25.27,25.29,1788900.0,19.0448,19.0823,18.9921,19.0072,1788900.0
2012-07-12 14:00:00,25.29,25.38,25.26,25.32,1860900.0,19.0072,19.0748,18.9846,19.0297,1860900.0
2012-07-12 14:30:00,25.33,25.41,25.31,25.39,1834800.0,19.0372,19.0974,19.0222,19.0823,1834800.0
2012-07-12 15:00:00,25.39,25.47,25.33,25.34,2415100.0,19.0823,19.1425,19.0372,19.0448,2415100.0
2012-07-12 15:30:00,25.35,25.43,25.26,25.29,4851900.0,19.0523,19.1124,18.9846,19.0072,4851900.0
2012-07-13 09:30:00,25.59,26.04,25.54,25.89,4900800.0,19.2326,19.5709,19.1951,19.4581,4900800.0
2012-07-13 10:00:00,25.9,26.17,25.88,25.96,4270400.0,19.4656,19.6686,19.4506,19.5107,4270400.0
2012-07-13 10:30:00,25.96,26.14,25.96,26.08,2183500.0,19.5107,19.646,19.5107,19.6009,2183500.0
2012-07-13 11:00:00,26.08,26.09,25.95,26.02,1349000.0,19.6009,19.6084,19.5032,19.5558,1349000.0
2012-07-13 11:30:00,26.02,26.23,26.01,26.23,1990200.0,19.5558,19.7137,19.5483,19.7137,1990200.0
2012-07-13 12:00:00,26.22,26.33,26.2,26.33,2326800.0,19.7061,19.7888,19.6911,19.7888,2326800.0
2012-07-13 12:30:00,26.33,26.58,26.32,26.54,3349200.0,19.7888,19.9767,19.7813,19.9466,3349200.0
2012-07-13 13:00:00,26.54,26.61,26.41,26.41,2478600.0,19.9466,19.9993,19.8489,19.8489,2478600.0
2012-07-13 13:30:00,26.42,26.48,26.4,26.41,1242000.0,19.8565,19.9015,19.8414,19.8489,1242000.0
2012-07-13 14:00:00,26.4,26.59,26.39,26.59,1841100.0,19.8414,19.9842,19.8339,19.9842,1841100.0
2012-07-13 14:30:00,26.58,26.62,26.44,26.53,2097600.0,19.9767,20.0068,19.8715,19.9391,2097600.0
2012-07-13 15:00:00,26.52,26.76,26.52,26.65,4859100.0,19.9316,20.112,19.9316,20.0293,4859100.0
2012-07-13 15:30:00,26.65,26.97,26.62,26.68,12003300.0,20.0293,20.2698,20.0068,20.0519,12003300.0
2012-07-16 09:30:00,27.45,27.53,26.73,26.83,15756300.0,20.6306,20.6907,20.0894,20.1646,15756300.0
2012-07-16 10:00:00,26.84,27.16,26.62,27.13,8248100.0,20.1721,20.4126,20.0068,20.3901,8248100.0
2012-07-16 10:30:00,27.13,27.2,26.91,26.97,4915800.0,20.3901,20.4427,20.2247,20.2698,4915800.0
2012-07-16 11:00:00,26.96,27.1,26.82,27.02,4136000.0,20.2623,20.3675,20.1571,20.3074,4136000.0
2012-07-16 11:30:00,27.02,27.06,26.86,26.89,1945300.0,20.3074,20.3375,20.1871,20.2097,1945300.0
2012-07-16 12:00:00,26.89,26.97,26.65,26.69,2558400.0,20.2097,20.2698,20.0293,20.0594,2558400.0
2012-07-16 12:30:00,26.68,26.89,26.68,26.88,1631600.0,20.0519,20.2097,20.0519,20.2022,1631600.0
2012-07-16 13:00:00,26.88,26.95,26.79,26.84,1563000.0,20.2022,20.2548,20.1345,20.1721,1563000.0
2012-07-16 13:30:00,26.84,26.87,26.73,26.84,1482700.0,20.1721,20.1947,20.0894,20.1721,1482700.0
2012-07-16 14:00:00,26.84,26.94,26.81,26.92,1544000.0,20.1721,20.2473,20.1496,20.2322,1544000.0
2012-07-16 14:30:00,26.92,26.94,26.8,26.83,1695200.0,20.2322,20.2473,20.142,20.1646,1695200.0
2012-07-16 15:00:00,26.83,26.84,26.71,26.75,1801200.0,20.1646,20.1721,20.0744,20.1045,1801200.0
2012-07-16 15:30:00,26.76,26.84,26.7,26.8,4874400.0,20.112,20.1721,20.0669,20.142,4874400.0
2012-07-17 09:30:00,27.13,27.2,26.81,26.93,4407700.0,20.3901,20.4427,20.1496,20.2398,4407700.0
2012-07-17 10:00:00,26.93,27.15,26.81,26.98,4470400.0,20.2398,20.4051,20.1496,20.2773,4470400.0
2012-07-17 10:30:00,26.97,26.99,26.61,26.78,3650300.0,20.2698,20.2848,19.9993,20.127,3650300.0
2012-07-17 11:00:00,26.78,26.85,26.67,26.7,2835800.0,20.127,20.1796,20.0443,20.0669,2835800.0
2012-07-17 11:30:00,26.7,26.9,26.66,26.9,2303800.0,20.0669,20.2172,20.0368,20.2172,2303800.0
2012-07-17 12:00:00,26.9,26.99,26.88,26.95,2416100.0,20.2172,20.2848,20.2022,20.2548,2416100.0
2012-07-17 12:30:00,26.95,27.01,26.92,26.94,1243700.0,20.2548,20.2999,20.2322,20.2473,1243700.0
2012-07-17 13:00:00,26.94,27.07,26.92,27.04,1345700.0,20.2473,20.345,20.2322,20.3224,1345700.0
2012-07-17 13:30:00,27.04,27.23,27.03,27.16,2793900.0,20.3224,20.4652,20.3149,20.4126,2793900.0
2012-07-17 14:00:00,27.17,27.2,27.02,27.12,1869600.0,20.4201,20.4427,20.3074,20.3826,1869600.0
2012-07-17 14:30:00,27.13,27.19,27.07,27.17,1219900.0,20.3901,20.4352,20.345,20.4201,1219900.0
2012-07-17 15:00:00,27.17,27.3,27.14,27.25,2708900.0,20.4201,20.5178,20.3976,20.4803,2708900.0
2012-07-17 15:30:00,27.25,27.41,27.23,27.37,5905500.0,20.4803,20.6005,20.4652,20.5704,5905500.0
2012-07-18 09:30:00,27.19,27.33,27.11,27.2,3609400.0,20.4352,20.5404,20.375,20.4427,3609400.0
2012-07-18 10:00:00,27.2,27.48,27.16,27.3,3570300.0,20.4427,20.6531,20.4126,20.5178,3570300.0
2012-07-18 10:30:00,27.31,27.5,27.25,27.46,2159100.0,20.5253,20.6681,20.4803,20.6381,2159100.0
2012-07-18 11:00:00,27.47,27.47,27.28,27.35,1855600.0,20.6456,20.6456,20.5028,20.5554,1855600.0
2012-07-18 11:30:00,27.35,27.45,27.31,27.32,1485500.0,20.5554,20.6306,20.5253,20.5329,1485500.0
2012-07-18 12:00:00,27.32,27.42,27.27,27.35,2101300.0,20.5329,20.608,20.4953,20.5554,2101300.0
2012-07-18 12:30:00,27.35,27.38,27.32,27.33,488700.0,20.5554,20.578,20.5329,20.5404,488700.0
2012-07-18 13:00:00,27.34,27.36,27.33,27.35,519000.0,20.5479,20.5629,20.5404,20.5554,519000.0
2012-07-18 13:30:00,27.34,27.35,27.16,27.18,2726100.0,20.5479,20.5554,20.4126,20.4276,2726100.0
2012-07-18 14:00:00,27.19,27.21,27.12,27.18,1565800.0,20.4352,20.4502,20.3826,20.4276,1565800.0
2012-07-18 14:30:00,27.17,27.18,26.91,27.06,4021700.0,20.4201,20.4276,20.2247,20.3375,4021700.0
2012-07-18 15:00:00,27.07,27.18,27.03,27.09,1765300.0,20.345,20.4276,20.3149,20.36,1765300.0
2012-07-18 15:30:00,27.1,27.17,27.02,27.09,4008000.0,20.3675,20.4201,20.3074,20.36,4008000.0
2012-07-19 09:30:00,27.16,27.35,26.91,27.33,3565300.0,20.4126,20.5554,20.2247,20.5404,3565300.0
2012-07-19 10:00:00,27.32,27.32,27.02,27.06,2632700.0,20.5329,20.5329,20.3074,20.3375,2632700.0
2012-07-19 10:30:00,27.06,27.14,26.98,27.08,1765000.0,20.3375,20.3976,20.2773,20.3525,1765000.0
2012-07-19 11:00:00,27.09,27.21,27.08,27.14,1414600.0,20.36,20.4502,20.3525,20.3976,1414600.0
2012-07-19 11:30:00,27.14,27.16,26.95,26.99,1566600.0,20.3976,20.4126,20.2548,20.2848,1566600.0
2012-07-19 12:00:00,27.0,27.05,26.92,26.97,1823200.0,20.2924,20.3299,20.2322,20.2698,1823200.0
2012-07-19 12:30:00,26.96,26.97,26.52,26.55,4541200.0,20.2623,20.2698,19.9316,19.9542,4541200.0
2012-07-19 13:00:00,26.54,26.7,26.54,26.68,1939900.0,19.9466,20.0669,19.9466,20.0519,1939900.0
2012-07-19 13:30:00,26.68,26.69,26.53,26.61,2725500.0,20.0519,20.0594,19.9391,19.9993,2725500.0
2012-07-19 14:00:00,26.61,26.65,26.45,26.46,2376500.0,19.9993,20.0293,19.879,19.8865,2376500.0
2012-07-19 14:30:00,26.47,26.67,26.46,26.55,1601200.0,19.894,20.0443,19.8865,19.9542,1601200.0
2012-07-19 15:00:00,26.56,26.6,26.47,26.56,1528900.0,19.9617,19.9917,19.894,19.9617,1528900.0
2012-07-19 15:30:00,26.56,26.69,26.54,26.59,3639000.0,19.9617,20.0594,19.9466,19.9842,3639000.0
2012-07-20 09:30:00,26.26,26.26,25.91,26.07,6816400.0,19.7362,19.7362,19.4732,19.5934,6816400.0
2012-07-20 10:00:00,26.08,26.08,25.95,26.04,2947200.0,19.6009,19.6009,19.5032,19.5709,2947200.0
2012-07-20 10:30:00,26.05,26.06,25.95,25.99,3006600.0,19.5784,19.5859,19.5032,19.5333,3006600.0
2012-07-20 11:00:00,26.0,26.03,25.95,26.02,2112900.0,19.5408,19.5633,19.5032,19.5558,2112900.0
2012-07-20 11:30:00,26.02,26.03,25.96,25.97,1160800.0,19.5558,19.5633,19.5107,19.5182,1160800.0
2012-07-20 12:00:00,25.97,25.98,25.85,25.88,1449100.0,19.5182,19.5258,19.4281,19.4506,1449100.0
2012-07-20 12:30:00,25.88,25.94,25.85,25.94,1184300.0,19.4506,19.4957,19.4281,19.4957,1184300.0
2012-07-20 13:00:00,25.94,25.99,25.9,25.97,2431100.0,19.4957,19.5333,19.4656,19.5182,2431100.0
2012-07-20 13:30:00,25.96,25.98,25.86,25.89,926700.0,19.5107,19.5258,19.4356,19.4581,926700.0
2012-07-20 14:00:00,25.88,25.98,25.87,25.94,824100.0,19.4506,19.5258,19.4431,19.4957,824100.0
2012-07-20 14:30:00,25.93,25.94,25.86,25.89,1334500.0,19.4882,19.4957,19.4356,19.4581,1334500.0
2012-07-20 15:00:00,25.89,25.93,25.88,25.91,1059100.0,19.4581,19.4882,19.4506,19.4732,1059100.0
2012-07-20 15:30:00,25.91,25.91,25.85,25.87,4093900.0,19.4732,19.4732,19.4281,19.4431,4093900.0
2012-07-23 09:30:00,25.09,25.36,25.06,25.15,6234600.0,18.8569,19.0598,18.8343,18.902,6234600.0
2012-07-23 10:00:00,25.15,25.15,25.01,25.07,3953500.0,18.902,18.902,18.7967,18.8418,3953500.0
2012-07-23 10:30:00,25.07,25.23,25.04,25.16,3551400.0,18.8418,18.9621,18.8193,18.9095,3551400.0
2012-07-23 11:00:00,25.15,25.22,25.06,25.22,3234900.0,18.902,18.9546,18.8343,18.9546,3234900.0
2012-07-23 11:30:00,25.21,25.29,25.12,25.22,2191000.0,18.9471,19.0072,18.8794,18.9546,2191000.0
2012-07-23 12:00:00,25.22,25.23,25.15,25.19,1372900.0,18.9546,18.9621,18.902,18.932,1372900.0
2012-07-23 12:30:00,25.19,25.26,25.13,25.21,1775800.0,18.932,18.9846,18.8869,18.9471,1775800.0
2012-07-23 13:00:00,25.22,25.28,25.18,25.26,1644900.0,18.9546,18.9997,18.9245,18.9846,1644900.0
2012-07-23 13:30:00,25.27,25.35,25.24,25.24,1589800.0,18.9921,19.0523,18.9696,18.9696,1589800.0
2012-07-23 14:00:00,25.24,25.41,25.24,25.3,2073600.0,18.9696,19.0974,18.9696,19.0147,2073600.0
2012-07-23 14:30:00,25.32,25.35,25.25,25.27,1173100.0,19.0297,19.0523,18.9771,18.9921,1173100.0
2012-07-23 15:00:00,25.26,25.42,25.19,25.36,2445600.0,18.9846,19.1049,18.932,19.0598,2445600.0
2012-07-23 15:30:00,25.36,25.41,25.27,25.33,4907800.0,19.0598,19.0974,18.9921,19.0372,4907800.0
2012-07-24 09:30:00,25.44,25.49,25.23,25.24,2646400.0,19.1199,19.1575,18.9621,18.9696,2646400.0
2012-07-24 10:00:00,25.24,25.32,25.03,25.06,3192000.0,18.9696,19.0297,18.8118,18.8343,3192000.0
2012-07-24 10:30:00,25.06,25.15,25.04,25.07,1847500.0,18.8343,18.902,18.8193,18.8418,1847500.0
2012-07-24 11:00:00,25.07,25.22,25.03,25.13,2282200.0,18.8418,18.9546,18.8118,18.8869,2282200.0
2012-07-24 11:30:00,25.13,25.15,25.01,25.05,2459800.0,18.8869,18.902,18.7967,18.8268,2459800.0
2012-07-24 12:00:00,25.05,25.05,24.91,24.97,4380600.0,18.8268,18.8268,18.7216,18.7667,4380600.0
2012-07-24 12:30:00,24.96,25.15,24.95,25.15,1737200.0,18.7592,18.902,18.7516,18.902,1737200.0
2012-07-24 13:00:00,25.15,25.15,25.05,25.08,1193600.0,18.902,18.902,18.8268,18.8493,1193600.0
2012-07-24 13:30:00,25.07,25.08,25.02,25.04,957000.0,18.8418,18.8493,18.8043,18.8193,957000.0
2012-07-24 14:00:00,25.05,25.06,24.96,24.96,1976900.0,18.8268,18.8343,18.7592,18.7592,1976900.0
2012-07-24 14:30:00,24.96,25.08,24.92,25.03,1955700.0,18.7592,18.8493,18.7291,18.8118,1955700.0
2012-07-24 15:00:00,25.04,25.13,24.92,25.13,2419200.0,18.8193,18.8869,18.7291,18.8869,2419200.0
2012-07-24 15:30:00,25.12,25.27,25.05,25.24,6288000.0,18.8794,18.9921,18.8268,18.9696,6288000.0
2012-07-25 09:30:00,25.48,25.85,25.46,25.72,5676900.0,19.15,19.4281,19.1349,19.3304,5676900.0
2012-07-25 10:00:00,25.71,25.77,25.55,25.72,2855900.0,19.3228,19.3679,19.2026,19.3304,2855900.0
2012-07-25 10:30:00,25.72,25.74,25.54,25.57,2752500.0,19.3304,19.3454,19.1951,19.2176,2752500.0
2012-07-25 11:00:00,25.57,25.74,25.56,25.67,1807200.0,19.2176,19.3454,19.2101,19.2928,1807200.0
2012-07-25 11:30:00,25.68,25.75,25.66,25.75,1468000.0,19.3003,19.3529,19.2853,19.3529,1468000.0
2012-07-25 12:00:00,25.74,25.79,25.69,25.72,1393400.0,19.3454,19.383,19.3078,19.3304,1393400.0
2012-07-25 12:30:00,25.71,25.84,25.7,25.77,1181500.0,19.3228,19.4205,19.3153,19.3679,1181500.0
2012-07-25 13:00:00,25.77,26.06,25.77,26.0,2809200.0,19.3679,19.5859,19.3679,19.5408,2809200.0
2012-07-25 13:30:00,26.0,26.1,25.84,25.9,2138800.0,19.5408,19.616,19.4205,19.4656,2138800.0
2012-07-25 14:00:00,25.9,25.94,25.87,25.92,1628700.0,19.4656,19.4957,19.4431,19.4807,1628700.0
2012-07-25 14:30:00,25.92,25.96,25.86,25.89,2831500.0,19.4807,19.5107,19.4356,19.4581,2831500.0
2012-07-25 15:00:00,25.88,25.9,25.65,25.77,2890500.0,19.4506,19.4656,19.2777,19.3679,2890500.0
2012-07-25 15:30:00,25.78,25.84,25.72,25.8,5049100.0,19.3754,19.4205,19.3304,19.3905,5049100.0
2012-07-26 09:30:00,26.47,26.52,26.07,26.1,4526400.0,19.894,19.9316,19.5934,19.616,4526400.0
2012-07-26 10:00:00,26.1,26.22,26.05,26.2,2743300.0,19.616,19.7061,19.5784,19.6911,2743300.0
2012-07-26 10:30:00,26.19,26.25,26.08,26.12,2100200.0,19.6836,19.7287,19.6009,19.631,2100200.0
2012-07-26 11:00:00,26.13,26.22,26.0,26.19,2149400.0,19.6385,19.7061,19.5408,19.6836,2149400.0
2012-07-26 11:30:00,26.19,26.26,26.14,26.19,1859300.0,19.6836,19.7362,19.646,19.6836,1859300.0
2012-07-26 12:00:00,26.18,26.31,26.14,26.25,1890100.0,19.6761,19.7738,19.646,19.7287,1890100.0
2012-07-26 12:30:00,26.26,26.32,26.23,26.31,1550200.0,19.7362,19.7813,19.7137,19.7738,1550200.0
2012-07-26 13:00:00,26.31,26.38,26.24,26.31,1613600.0,19.7738,19.8264,19.7212,19.7738,1613600.0
2012-07-26 13:30:00,26.3,26.33,26.2,26.22,1407200.0,19.7663,19.7888,19.6911,19.7061,1407200.0
2012-07-26 14:00:00,26.21,26.27,26.17,26.18,1151100.0,19.6986,19.7437,19.6686,19.6761,1151100.0
2012-07-26 14:30:00,26.18,26.31,26.18,26.26,1008600.0,19.6761,19.7738,19.6761,19.7362,1008600.0
2012-07-26 15:00:00,26.26,26.38,26.22,26.37,1761200.0,19.7362,19.8264,19.7061,19.8189,1761200.0
2012-07-26 15:30:00,26.36,26.43,26.28,26.28,4006300.0,19.8114,19.864,19.7512,19.7512,4006300.0
2012-07-27 09:30:00,26.65,26.75,26.35,26.39,2966100.0,20.0293,20.1045,19.8038,19.8339,2966100.0
2012-07-27 10:00:00,26.39,26.64,26.38,26.39,2447200.0,19.8339,20.0218,19.8264,19.8339,2447200.0
2012-07-27 10:30:00,26.39,26.75,26.39,26.74,3083900.0,19.8339,20.1045,19.8339,20.097,3083900.0
2012-07-27 11:00:00,26.74,26.84,26.62,26.62,2767100.0,20.097,20.1721,20.0068,20.0068,2767100.0
2012-07-27 11:30:00,26.62,26.68,26.52,26.53,1289000.0,20.0068,20.0519,19.9316,19.9391,1289000.0
2012-07-27 12:00:00,26.53,26.59,26.52,26.55,1372000.0,19.9391,19.9842,19.9316,19.9542,1372000.0
2012-07-27 12:30:00,26.55,26.58,26.53,26.55,1344000.0,19.9542,19.9767,19.9391,19.9542,1344000.0
2012-07-27 13:00:00,26.56,26.82,26.54,26.81,2754600.0,19.9617,20.1571,19.9466,20.1496,2754600.0
2012-07-27 13:30:00,26.81,27.25,26.79,27.23,8936100.0,20.1496,20.4803,20.1345,20.4652,8936100.0
2012-07-27 14:00:00,27.22,27.24,27.08,27.13,4627700.0,20.4577,20.4727,20.3525,20.3901,4627700.0
2012-07-27 14:30:00,27.13,27.29,27.09,27.26,3297600.0,20.3901,20.5103,20.36,20.4878,3297600.0
2012-07-27 15:00:00,27.25,27.54,27.21,27.54,5435100.0,20.4803,20.6982,20.4502,20.6982,5435100.0
2012-07-27 15:30:00,27.54,27.6,27.29,27.31,8864400.0,20.6982,20.7433,20.5103,20.5253,8864400.0
2012-07-30 09:30:00,27.25,27.38,26.98,27.23,3874000.0,20.4803,20.578,20.2773,20.4652,3874000.0
2012-07-30 10:00:00,27.23,27.3,27.11,27.24,2444900.0,20.4652,20.5178,20.375,20.4727,2444900.0
2012-07-30 10:30:00,27.24,27.32,27.16,27.19,1821300.0,20.4727,20.5329,20.4126,20.4352,1821300.0
2012-07-30 11:00:00,27.19,27.29,27.11,27.14,2021000.0,20.4352,20.5103,20.375,20.3976,2021000.0
2012-07-30 11:30:00,27.13,27.14,27.03,27.09,2105300.0,20.3901,20.3976,20.3149,20.36,2105300.0
2012-07-30 12:00:00,27.1,27.12,27.02,27.03,1521700.0,20.3675,20.3826,20.3074,20.3149,1521700.0
2012-07-30 12:30:00,27.03,27.14,27.02,27.12,1541100.0,20.3149,20.3976,20.3074,20.3826,1541100.0
2012-07-30 13:00:00,27.12,27.12,27.04,27.07,1163300.0,20.3826,20.3826,20.3224,20.345,1163300.0
2012-07-30 13:30:00,27.07,27.15,27.05,27.07,862200.0,20.345,20.4051,20.3299,20.345,862200.0
2012-07-30 14:00:00,27.07,27.12,27.03,27.1,1719000.0,20.345,20.3826,20.3149,20.3675,1719000.0
2012-07-30 14:30:00,27.11,27.18,27.1,27.16,1088500.0,20.375,20.4276,20.3675,20.4126,1088500.0
2012-07-30 15:00:00,27.15,27.17,27.07,27.17,1698700.0,20.4051,20.4201,20.345,20.4201,1698700.0
2012-07-30 15:30:00,27.18,27.2,27.09,27.14,3250600.0,20.4276,20.4427,20.36,20.3976,3250600.0
2012-07-31 09:30:00,26.98,27.13,26.76,26.96,3402600.0,20.2773,20.3901,20.112,20.2623,3402600.0
2012-07-31 10:00:00,26.96,27.09,26.88,27.01,2340000.0,20.2623,20.36,20.2022,20.2999,2340000.0
2012-07-31 10:30:00,27.01,27.15,26.99,27.11,1592700.0,20.2999,20.4051,20.2848,20.375,1592700.0
2012-07-31 11:00:00,27.12,27.25,27.02,27.23,1572500.0,20.3826,20.4803,20.3074,20.4652,1572500.0
2012-07-31 11:30:00,27.22,27.24,27.17,27.21,763000.0,20.4577,20.4727,20.4201,20.4502,763000.0
2012-07-31 12:00:00,27.21,27.22,27.03,27.06,1475200.0,20.4502,20.4577,20.3149,20.3375,1475200.0
2012-07-31 12:30:00,27.05,27.06,26.92,27.01,1095700.0,20.3299,20.3375,20.2322,20.2999,1095700.0
2012-07-31 13:00:00,27.01,27.09,26.98,27.06,767100.0,20.2999,20.36,20.2773,20.3375,767100.0
2012-07-31 13:30:00,27.07,27.11,27.01,27.03,1018000.0,20.345,20.375,20.2999,20.3149,1018000.0
2012-07-31 14:00:00,27.03,27.12,27.02,27.09,1191700.0,20.3149,20.3826,20.3074,20.36,1191700.0
2012-07-31 14:30:00,27.08,27.15,27.08,27.08,975400.0,20.3525,20.4051,20.3525,20.3525,975400.0
2012-07-31 15:00:00,27.09,27.23,27.05,27.22,1531100.0,20.36,20.4652,20.3299,20.4577,1531100.0
2012-07-31 15:30:00,27.22,27.27,27.12,27.12,4658800.0,20.4577,20.4953,20.3826,20.3826,4658800.0
2012-08-01 09:30:00,27.3,27.34,26.5,26.7,12996700.0,20.5178,20.5479,19.9166,20.0669,12996700.0
2012-08-01 10:00:00,26.7,26.93,26.6,26.78,3433600.0,20.0669,20.2398,19.9917,20.127,3433600.0
2012-08-01 10:30:00,26.78,26.91,26.73,26.84,1988300.0,20.127,20.2247,20.0894,20.1721,1988300.0
2012-08-01 11:00:00,26.85,26.91,26.78,26.88,1445600.0,20.1796,20.2247,20.127,20.2022,1445600.0
2012-08-01 11:30:00,26.89,27.0,26.88,26.99,1209600.0,20.2097,20.2924,20.2022,20.2848,1209600.0
2012-08-01 12:00:00,26.98,27.17,26.95,27.16,1117700.0,20.2773,20.4201,20.2548,20.4126,1117700.0
2012-08-01 12:30:00,27.16,27.19,27.07,27.16,1262100.0,20.4126,20.4352,20.345,20.4126,1262100.0
2012-08-01 13:00:00,27.16,27.23,27.09,27.09,1362900.0,20.4126,20.4652,20.36,20.36,1362900.0
2012-08-01 13:30:00,27.1,27.16,26.99,27.0,1066600.0,20.3675,20.4126,20.2848,20.2924,1066600.0
2012-08-01 14:00:00,27.0,27.09,26.83,26.94,3017000.0,20.2924,20.36,20.1646,20.2473,3017000.0
2012-08-01 14:30:00,26.93,26.94,26.7,26.87,2298300.0,20.2398,20.2473,20.0669,20.1947,2298300.0
2012-08-01 15:00:00,26.87,26.95,26.8,26.93,1546200.0,20.1947,20.2548,20.142,20.2398,1546200.0
2012-08-01 15:30:00,26.92,26.99,26.72,26.77,3985700.0,20.2322,20.2848,20.0819,20.1195,3985700.0
2012-08-02 09:30:00,26.21,26.52,26.12,26.36,5277400.0,19.7061,19.9392,19.6385,19.8189,5277400.0
2012-08-02 10:00:00,26.36,26.64,26.25,26.55,3169800.0,19.8189,20.0294,19.7362,19.9618,3169800.0
2012-08-02 10:30:00,26.55,26.56,26.27,26.33,2551300.0,19.9618,19.9693,19.7513,19.7964,2551300.0
2012-08-02 11:00:00,26.33,26.4,26.12,26.21,3579900.0,19.7964,19.849,19.6385,19.7061,3579900.0
2012-08-02 11:30:00,26.21,26.24,26.1,26.18,2205900.0,19.7061,19.7287,19.6234,19.6836,2205900.0
2012-08-02 12:00:00,26.19,26.22,26.07,26.07,1484000.0,19.6911,19.7137,19.6009,19.6009,1484000.0
2012-08-02 12:30:00,26.07,26.16,26.0,26.13,1699900.0,19.6009,19.6686,19.5483,19.646,1699900.0
2012-08-02 13:00:00,26.12,26.15,26.05,26.12,1023900.0,19.6385,19.661,19.5858,19.6385,1023900.0
2012-08-02 13:30:00,26.12,26.17,26.08,26.09,1196600.0,19.6385,19.6761,19.6084,19.6159,1196600.0
2012-08-02 14:00:00,26.09,26.13,26.03,26.09,1162600.0,19.6159,19.646,19.5708,19.6159,1162600.0
2012-08-02 14:30:00,26.09,26.22,26.05,26.07,1533300.0,19.6159,19.7137,19.5858,19.6009,1533300.0
2012-08-02 15:00:00,26.07,26.22,26.07,26.15,1375200.0,19.6009,19.7137,19.6009,19.661,1375200.0
2012-08-02 15:30:00,26.16,26.23,26.11,26.19,3489100.0,19.6686,19.7212,19.631,19.6911,3489100.0
2012-08-03 09:30:00,26.82,27.23,26.6,27.17,6991000.0,20.1648,20.473,19.9994,20.4279,6991000.0
2012-08-03 10:00:00,27.17,27.5,27.17,27.36,5554800.0,20.4279,20.676,20.4279,20.5708,5554800.0
2012-08-03 10:30:00,27.37,27.47,27.21,27.45,2572100.0,20.5783,20.6535,20.458,20.6384,2572100.0
2012-08-03 11:00:00,27.46,27.55,27.42,27.44,2987100.0,20.646,20.7136,20.6159,20.6309,2987100.0
2012-08-03 11:30:00,27.45,27.55,27.36,27.54,2192000.0,20.6384,20.7136,20.5708,20.7061,2192000.0
2012-08-03 12:00:00,27.54,27.59,27.5,27.56,1917300.0,20.7061,20.7437,20.676,20.7212,1917300.0
2012-08-03 12:30:00,27.57,27.64,27.4,27.44,2028600.0,20.7287,20.7813,20.6009,20.6309,2028600.0
2012-08-03 13:00:00,27.44,27.53,27.42,27.52,1145500.0,20.6309,20.6986,20.6159,20.6911,1145500.0
2012-08-03 13:30:00,27.52,27.56,27.48,27.53,902200.0,20.6911,20.7212,20.661,20.6986,902200.0
2012-08-03 14:00:00,27.53,27.54,27.49,27.51,984400.0,20.6986,20.7061,20.6685,20.6836,984400.0
2012-08-03 14:30:00,27.51,27.58,27.49,27.57,1361600.0,20.6836,20.7362,20.6685,20.7287,1361600.0
2012-08-03 15:00:00,27.57,27.68,27.51,27.52,2366500.0,20.7287,20.8114,20.6836,20.6911,2366500.0
2012-08-03 15:30:00,27.52,27.53,27.37,27.41,5656900.0,20.6911,20.6986,20.5783,20.6084,5656900.0
2012-08-06 09:30:00,27.58,28.0,27.41,27.91,4970800.0,20.7362,21.052,20.6084,20.9843,4970800.0
2012-08-06 10:00:00,27.91,28.35,27.9,28.28,4257200.0,20.9843,21.3151,20.9768,21.2625,4257200.0
2012-08-06 10:30:00,28.28,28.65,28.23,28.64,5227400.0,21.2625,21.5407,21.2249,21.5332,5227400.0
2012-08-06 11:00:00,28.64,28.73,28.46,28.49,4646700.0,21.5332,21.6008,21.3978,21.4204,4646700.0
2012-08-06 11:30:00,28.46,28.5,28.37,28.37,1832600.0,21.3978,21.4279,21.3302,21.3302,1832600.0
2012-08-06 12:00:00,28.37,28.47,28.3,28.41,1810900.0,21.3302,21.4053,21.2775,21.3602,1810900.0
2012-08-06 12:30:00,28.41,28.52,28.4,28.49,1493400.0,21.3602,21.4429,21.3527,21.4204,1493400.0
2012-08-06 13:00:00,28.49,28.51,28.42,28.46,1142600.0,21.4204,21.4354,21.3677,21.3978,1142600.0
2012-08-06 13:30:00,28.46,28.54,28.45,28.49,1706300.0,21.3978,21.458,21.3903,21.4204,1706300.0
2012-08-06 14:00:00,28.48,28.54,28.47,28.5,987100.0,21.4129,21.458,21.4053,21.4279,987100.0
2012-08-06 14:30:00,28.5,28.59,28.49,28.57,1503200.0,21.4279,21.4956,21.4204,21.4805,1503200.0
2012-08-06 15:00:00,28.56,28.66,28.55,28.63,2218800.0,21.473,21.5482,21.4655,21.5256,2218800.0
2012-08-06 15:30:00,28.64,28.7,28.52,28.57,5798900.0,21.5332,21.5783,21.4429,21.4805,5798900.0
2012-08-07 09:30:00,28.62,29.12,28.57,29.12,6182700.0,21.5181,21.894,21.4805,21.894,6182700.0
2012-08-07 10:00:00,29.12,29.39,29.09,29.27,5199900.0,21.894,22.097,21.8715,22.0068,5199900.0
2012-08-07 10:30:00,29.27,29.3,29.13,29.16,3474600.0,22.0068,22.0294,21.9016,21.9241,3474600.0
2012-08-07 11:00:00,29.15,29.21,29.11,29.15,2561300.0,21.9166,21.9617,21.8865,21.9166,2561300.0
2012-08-07 11:30:00,29.15,29.24,29.1,29.22,1970500.0,21.9166,21.9843,21.879,21.9692,1970500.0
2012-08-07 12:00:00,29.22,29.3,29.16,29.3,1848200.0,21.9692,22.0294,21.9241,22.0294,1848200.0
2012-08-07 12:30:00,29.29,29.32,29.21,29.22,1407700.0,22.0219,22.0444,21.9617,21.9692,1407700.0
2012-08-07 13:00:00,29.22,29.22,29.11,29.19,1605400.0,21.9692,21.9692,21.8865,21.9467,1605400.0
2012-08-07 13:30:00,29.19,29.25,29.17,29.19,1212500.0,21.9467,21.9918,21.9316,21.9467,1212500.0
2012-08-07 14:00:00,29.2,29.23,29.11,29.11,1693300.0,21.9542,21.9768,21.8865,21.8865,1693300.0
2012-08-07 14:30:00,29.12,29.14,28.97,28.98,2697900.0,21.894,21.9091,21.7813,21.7888,2697900.0
2012-08-07 15:00:00,28.98,29.0,28.86,28.96,2758800.0,21.7888,21.8038,21.6986,21.7738,2758800.0
2012-08-07 15:30:00,28.97,28.98,28.77,28.88,4956100.0,21.7813,21.7888,21.6309,21.7136,4956100.0
2012-08-08 09:30:00,28.63,28.93,28.44,28.84,3519100.0,21.5256,21.7512,21.3828,21.6835,3519100.0
2012-08-08 10:00:00,28.84,28.99,28.66,28.99,2095300.0,21.6835,21.7963,21.5482,21.7963,2095300.0
2012-08-08 10:30:00,28.99,29.09,28.87,29.06,2507300.0,21.7963,21.8715,21.7061,21.8489,2507300.0
2012-08-08 11:00:00,29.06,29.11,28.98,29.06,1756800.0,21.8489,21.8865,21.7888,21.8489,1756800.0
2012-08-08 11:30:00,29.07,29.07,28.95,28.95,1080800.0,21.8565,21.8565,21.7662,21.7662,1080800.0
2012-08-08 12:00:00,28.95,29.14,28.9,29.05,1375600.0,21.7662,21.9091,21.7286,21.8414,1375600.0
2012-08-08 12:30:00,29.04,29.05,28.93,28.98,931900.0,21.8339,21.8414,21.7512,21.7888,931900.0
2012-08-08 13:00:00,28.98,29.0,28.93,28.96,858500.0,21.7888,21.8038,21.7512,21.7738,858500.0
2012-08-08 13:30:00,28.95,28.97,28.8,28.86,1176400.0,21.7662,21.7813,21.6535,21.6986,1176400.0
2012-08-08 14:00:00,28.87,28.88,28.72,28.8,910900.0,21.7061,21.7136,21.5933,21.6535,910900.0
2012-08-08 14:30:00,28.81,28.87,28.75,28.79,1169200.0,21.661,21.7061,21.6159,21.6459,1169200.0
2012-08-08 15:00:00,28.79,28.83,28.77,28.83,995000.0,21.6459,21.676,21.6309,21.676,995000.0
2012-08-08 15:30:00,28.83,28.86,28.8,28.86,2075200.0,21.676,21.6986,21.6535,21.6986,2075200.0
2012-08-09 09:30:00,28.8,28.99,28.62,28.76,2950300.0,21.6535,21.7963,21.5181,21.6234,2950300.0
2012-08-09 10:00:00,28.76,28.92,28.72,28.85,1639600.0,21.6234,21.7437,21.5933,21.691,1639600.0
2012-08-09 10:30:00,28.85,28.93,28.8,28.93,987200.0,21.691,21.7512,21.6535,21.7512,987200.0
2012-08-09 11:00:00,28.93,28.97,28.84,28.88,1282700.0,21.7512,21.7813,21.6835,21.7136,1282700.0
2012-08-09 11:30:00,28.87,28.91,28.67,28.74,1942500.0,21.7061,21.7362,21.5557,21.6083,1942500.0
2012-08-09 12:00:00,28.74,28.76,28.67,28.73,968900.0,21.6083,21.6234,21.5557,21.6008,968900.0
2012-08-09 12:30:00,28.72,28.85,28.7,28.84,883100.0,21.5933,21.691,21.5783,21.6835,883100.0
2012-08-09 13:00:00,28.85,28.88,28.79,28.81,824800.0,21.691,21.7136,21.6459,21.661,824800.0
2012-08-09 13:30:00,28.81,28.88,28.79,28.87,635800.0,21.661,21.7136,21.6459,21.7061,635800.0
2012-08-09 14:00:00,28.87,28.88,28.83,28.88,407500.0,21.7061,21.7136,21.676,21.7136,407500.0
2012-08-09 14:30:00,28.88,28.94,28.86,28.9,895500.0,21.7136,21.7587,21.6986,21.7286,895500.0
2012-08-09 15:00:00,28.9,28.92,28.85,28.87,795600.0,21.7286,21.7437,21.691,21.7061,795600.0
2012-08-09 15:30:00,28.87,28.9,28.82,28.86,2311000.0,21.7061,21.7286,21.6685,21.6986,2311000.0
2012-08-10 09:30:00,28.64,28.7,28.35,28.61,2688400.0,21.5332,21.5783,21.3151,21.5106,2688400.0
2012-08-10 10:00:00,28.6,28.78,28.57,28.72,2001400.0,21.5031,21.6384,21.4805,21.5933,2001400.0
2012-08-10 10:30:00,28.72,28.86,28.67,28.74,1560000.0,21.5933,21.6986,21.5557,21.6083,1560000.0
2012-08-10 11:00:00,28.75,28.75,28.5,28.53,2260200.0,21.6159,21.6159,21.4279,21.4505,2260200.0
2012-08-10 11:30:00,28.53,28.71,28.53,28.64,1390400.0,21.4505,21.5858,21.4505,21.5332,1390400.0
2012-08-10 12:00:00,28.64,28.66,28.59,28.6,729100.0,21.5332,21.5482,21.4956,21.5031,729100.0
2012-08-10 12:30:00,28.6,28.68,28.59,28.63,1045200.0,21.5031,21.5632,21.4956,21.5256,1045200.0
2012-08-10 13:00:00,28.63,28.67,28.57,28.63,627700.0,21.5256,21.5557,21.4805,21.5256,627700.0
2012-08-10 13:30:00,28.63,28.7,28.61,28.69,678900.0,21.5256,21.5783,21.5106,21.5707,678900.0
2012-08-10 14:00:00,28.7,28.74,28.67,28.69,898400.0,21.5783,21.6083,21.5557,21.5707,898400.0
2012-08-10 14:30:00,28.7,28.73,28.67,28.7,510800.0,21.5783,21.6008,21.5557,21.5783,510800.0
2012-08-10 15:00:00,28.7,28.78,28.68,28.78,986500.0,21.5783,21.6384,21.5632,21.6384,986500.0
2012-08-10 15:30:00,28.78,28.99,28.77,28.91,5048000.0,21.6384,21.7963,21.6309,21.7362,5048000.0
2012-08-13 09:30:00,28.84,29.15,28.8,29.06,4322300.0,21.6835,21.9166,21.6535,21.8489,4322300.0
2012-08-13 10:00:00,29.06,29.13,28.78,28.78,1970600.0,21.8489,21.9016,21.6384,21.6384,1970600.0
2012-08-13 10:30:00,28.78,28.84,28.7,28.7,1364700.0,21.6384,21.6835,21.5783,21.5783,1364700.0
2012-08-13 11:00:00,28.7,28.74,28.54,28.65,2275200.0,21.5783,21.6083,21.458,21.5407,2275200.0
2012-08-13 11:30:00,28.65,28.72,28.61,28.62,1563900.0,21.5407,21.5933,21.5106,21.5181,1563900.0
2012-08-13 12:00:00,28.62,28.64,28.6,28.6,1481000.0,21.5181,21.5332,21.5031,21.5031,1481000.0
2012-08-13 12:30:00,28.61,28.72,28.61,28.71,694900.0,21.5106,21.5933,21.5106,21.5858,694900.0
2012-08-13 13:00:00,28.71,28.74,28.65,28.67,791800.0,21.5858,21.6083,21.5407,21.5557,791800.0
2012-08-13 13:30:00,28.67,28.7,28.62,28.66,633800.0,21.5557,21.5783,21.5181,21.5482,633800.0
2012-08-13 14:00:00,28.67,28.79,28.65,28.74,970000.0,21.5557,21.6459,21.5407,21.6083,970000.0
2012-08-13 14:30:00,28.74,28.82,28.72,28.77,685900.0,21.6083,21.6685,21.5933,21.6309,685900.0
2012-08-13 15:00:00,28.78,28.85,28.77,28.8,1597300.0,21.6384,21.691,21.6309,21.6535,1597300.0
2012-08-13 15:30:00,28.8,28.87,28.76,28.8,2809600.0,21.6535,21.7061,21.6234,21.6535,2809600.0
2012-08-14 09:30:00,28.91,29.17,28.87,29.08,3664800.0,21.7362,21.9316,21.7061,21.864,3664800.0
2012-08-14 10:00:00,29.08,29.19,29.01,29.05,2586500.0,21.864,21.9467,21.8113,21.8414,2586500.0
2012-08-14 10:30:00,29.04,29.08,28.93,29.06,1534600.0,21.8339,21.864,21.7512,21.8489,1534600.0
2012-08-14 11:00:00,29.05,29.13,29.01,29.02,992100.0,21.8414,21.9016,21.8113,21.8189,992100.0
2012-08-14 11:30:00,29.02,29.14,29.02,29.13,1412300.0,21.8189,21.9091,21.8189,21.9016,1412300.0
2012-08-14 12:00:00,29.13,29.14,29.06,29.09,1035900.0,21.9016,21.9091,21.8489,21.8715,1035900.0
2012-08-14 12:30:00,29.09,29.12,28.97,29.0,828800.0,21.8715,21.894,21.7813,21.8038,828800.0
2012-08-14 13:00:00,29.01,29.01,28.94,28.95,662400.0,21.8113,21.8113,21.7587,21.7662,662400.0
2012-08-14 13:30:00,28.95,28.99,28.93,28.95,590600.0,21.7662,21.7963,21.7512,21.7662,590600.0
2012-08-14 14:00:00,28.97,28.98,28.91,28.92,705200.0,21.7813,21.7888,21.7362,21.7437,705200.0
2012-08-14 14:30:00,28.93,28.94,28.84,28.89,921300.0,21.7512,21.7587,21.6835,21.7211,921300.0
2012-08-14 15:00:00,28.9,28.91,28.8,28.81,1539300.0,21.7286,21.7362,21.6535,21.661,1539300.0
2012-08-14 15:30:00,28.81,28.82,28.68,28.79,5467000.0,21.661,21.6685,21.5632,21.6459,5467000.0
2012-08-15 09:30:00,28.66,28.96,28.55,28.88,2519100.0,21.5482,21.7738,21.4655,21.7136,2519100.0
2012-08-15 10:00:00,28.88,28.94,28.7,28.88,2046100.0,21.7136,21.7587,21.5783,21.7136,2046100.0
2012-08-15 10:30:00,28.89,28.91,28.79,28.82,1250100.0,21.7211,21.7362,21.6459,21.6685,1250100.0
2012-08-15 11:00:00,28.82,28.89,28.79,28.81,1056000.0,21.6685,21.7211,21.6459,21.661,1056000.0
2012-08-15 11:30:00,28.81,28.86,28.8,28.84,554800.0,21.661,21.6986,21.6535,21.6835,554800.0
2012-08-15 12:00:00,28.84,28.89,28.82,28.88,549000.0,21.6835,21.7211,21.6685,21.7136,549000.0
2012-08-15 12:30:00,28.88,28.91,28.81,28.81,830000.0,21.7136,21.7362,21.661,21.661,830000.0
2012-08-15 13:00:00,28.81,28.82,28.79,28.81,467800.0,21.661,21.6685,21.6459,21.661,467800.0
2012-08-15 13:30:00,28.82,28.85,28.81,28.83,426100.0,21.6685,21.691,21.661,21.676,426100.0
2012-08-15 14:00:00,28.84,28.85,28.81,28.83,512800.0,21.6835,21.691,21.661,21.676,512800.0
2012-08-15 14:30:00,28.83,28.88,28.8,28.85,1326100.0,21.676,21.7136,21.6535,21.691,1326100.0
2012-08-15 15:00:00,28.85,28.85,28.79,28.8,2730800.0,21.691,21.691,21.6459,21.6535,2730800.0
2012-08-15 15:30:00,28.8,28.81,28.71,28.74,2933900.0,21.6535,21.661,21.5858,21.6083,2933900.0
2012-08-16 09:30:00,28.76,28.94,28.67,28.67,1832900.0,21.6234,21.7587,21.5557,21.5557,1832900.0
2012-08-16 10:00:00,28.67,28.68,28.31,28.57,3174700.0,21.5557,21.5632,21.285,21.4805,3174700.0
2012-08-16 10:30:00,28.57,28.79,28.55,28.75,2913800.0,21.4805,21.6459,21.4655,21.6159,2913800.0
2012-08-16 11:00:00,28.74,28.79,28.73,28.77,1261600.0,21.6083,21.6459,21.6008,21.6309,1261600.0
2012-08-16 11:30:00,28.77,28.92,28.75,28.84,1748800.0,21.6309,21.7437,21.6159,21.6835,1748800.0
2012-08-16 12:00:00,28.84,28.88,28.78,28.79,901700.0,21.6835,21.7136,21.6384,21.6459,901700.0
2012-08-16 12:30:00,28.79,28.82,28.76,28.8,727000.0,21.6459,21.6685,21.6234,21.6535,727000.0
2012-08-16 13:00:00,28.81,28.87,28.77,28.83,1050400.0,21.661,21.7061,21.6309,21.676,1050400.0
2012-08-16 13:30:00,28.83,28.9,28.83,28.89,840000.0,21.676,21.7286,21.676,21.7211,840000.0
2012-08-16 14:00:00,28.89,28.91,28.82,28.83,784800.0,21.7211,21.7362,21.6685,21.676,784800.0
2012-08-16 14:30:00,28.82,28.91,28.8,28.8,1321900.0,21.6685,21.7362,21.6535,21.6535,1321900.0
2012-08-16 15:00:00,28.8,28.83,28.8,28.82,1035000.0,21.6535,21.676,21.6535,21.6685,1035000.0
2012-08-16 15:30:00,28.82,28.85,28.8,28.82,2788100.0,21.6685,21.691,21.6535,21.6685,2788100.0
2012-08-17 09:30:00,28.92,28.97,28.83,28.94,3139800.0,21.7437,21.7813,21.676,21.7587,3139800.0
2012-08-17 10:00:00,28.94,29.1,28.92,29.04,2861000.0,21.7587,21.879,21.7437,21.8339,2861000.0
2012-08-17 10:30:00,29.05,29.09,28.84,28.85,2298900.0,21.8414,21.8715,21.6835,21.691,2298900.0
2012-08-17 11:00:00,28.85,28.95,28.83,28.85,1589400.0,21.691,21.7662,21.676,21.691,1589400.0
2012-08-17 11:30:00,28.85,28.91,28.85,28.87,934900.0,21.691,21.7362,21.691,21.7061,934900.0
2012-08-17 12:00:00,28.87,28.91,28.84,28.88,687500.0,21.7061,21.7362,21.6835,21.7136,687500.0
2012-08-17 12:30:00,28.87,28.95,28.87,28.88,903300.0,21.7061,21.7662,21.7061,21.7136,903300.0
2012-08-17 13:00:00,28.87,28.91,28.86,28.86,623100.0,21.7061,21.7362,21.6986,21.6986,623100.0
2012-08-17 13:30:00,28.87,28.92,28.86,28.9,445600.0,21.7061,21.7437,21.6986,21.7286,445600.0
2012-08-17 14:00:00,28.89,28.96,28.88,28.95,1345800.0,21.7211,21.7738,21.7136,21.7662,1345800.0
2012-08-17 14:30:00,28.96,29.03,28.94,28.96,1067900.0,21.7738,21.8264,21.7587,21.7738,1067900.0
2012-08-17 15:00:00,28.96,28.98,28.85,28.89,1074300.0,21.7738,21.7888,21.691,21.7211,1074300.0
2012-08-17 15:30:00,28.89,29.03,28.86,29.02,3696900.0,21.7211,21.8264,21.6986,21.8189,3696900.0
2012-08-20 09:30:00,28.96,29.6,28.86,29.45,4982600.0,21.7738,22.2549,21.6986,22.1422,4982600.0
2012-08-20 10:00:00,29.45,29.54,29.39,29.49,3467200.0,22.1422,22.2098,22.097,22.1722,3467200.0
2012-08-20 10:30:00,29.49,29.59,29.41,29.55,2045200.0,22.1722,22.2474,22.1121,22.2173,2045200.0
2012-08-20 11:00:00,29.54,29.66,29.48,29.56,1991700.0,22.2098,22.3001,22.1647,22.2249,1991700.0
2012-08-20 11:30:00,29.55,29.61,29.47,29.57,1497600.0,22.2173,22.2625,22.1572,22.2324,1497600.0
2012-08-20 12:00:00,29.57,29.65,29.57,29.6,1017000.0,22.2324,22.2925,22.2324,22.2549,1017000.0
2012-08-20 12:30:00,29.6,29.79,29.6,29.71,2287400.0,22.2549,22.3978,22.2549,22.3376,2287400.0
2012-08-20 13:00:00,29.72,29.72,29.68,29.7,845300.0,22.3452,22.3452,22.3151,22.3301,845300.0
2012-08-20 13:30:00,29.7,29.73,29.66,29.71,963300.0,22.3301,22.3527,22.3001,22.3376,963300.0
2012-08-20 14:00:00,29.7,29.79,29.66,29.78,1309300.0,22.3301,22.3978,22.3001,22.3903,1309300.0
2012-08-20 14:30:00,29.78,29.86,29.78,29.85,2300500.0,22.3903,22.4504,22.3903,22.4429,2300500.0
2012-08-20 15:00:00,29.85,29.92,29.74,29.91,2571200.0,22.4429,22.4955,22.3602,22.488,2571200.0
2012-08-20 15:30:00,29.92,29.98,29.89,29.98,5260600.0,22.4955,22.5406,22.473,22.5406,5260600.0
2012-08-21 09:30:00,30.23,31.05,30.14,30.94,14590700.0,22.7286,23.3451,22.6609,23.2624,14590700.0
2012-08-21 10:00:00,30.95,31.12,30.83,30.9,6204600.0,23.2699,23.3978,23.1797,23.2324,6204600.0
2012-08-21 10:30:00,30.91,31.07,30.86,30.97,3980800.0,23.2399,23.3602,23.2023,23.285,3980800.0
2012-08-21 11:00:00,30.98,31.04,30.8,30.85,3794100.0,23.2925,23.3376,23.1572,23.1948,3794100.0
2012-08-21 11:30:00,30.86,31.0,30.68,30.94,3476000.0,23.2023,23.3075,23.0669,23.2624,3476000.0
2012-08-21 12:00:00,30.92,30.98,30.73,30.76,2601700.0,23.2474,23.2925,23.1045,23.1271,2601700.0
2012-08-21 12:30:00,30.76,30.8,30.71,30.75,2303500.0,23.1271,23.1572,23.0895,23.1196,2303500.0
2012-08-21 13:00:00,30.75,30.95,30.74,30.95,4375100.0,23.1196,23.2699,23.1121,23.2699,4375100.0
2012-08-21 13:30:00,30.95,30.98,30.75,30.83,2957700.0,23.2699,23.2925,23.1196,23.1797,2957700.0
2012-08-21 14:00:00,30.83,30.84,30.68,30.72,3064900.0,23.1797,23.1872,23.0669,23.097,3064900.0
2012-08-21 14:30:00,30.72,30.8,30.63,30.75,2698900.0,23.097,23.1572,23.0294,23.1196,2698900.0
2012-08-21 15:00:00,30.74,30.75,30.51,30.66,2967300.0,23.1121,23.1196,22.9391,23.0519,2967300.0
2012-08-21 15:30:00,30.66,30.76,30.62,30.76,5240700.0,23.0519,23.1271,23.0218,23.1271,5240700.0
2012-08-22 09:30:00,30.54,30.73,30.43,30.7,4155800.0,22.9617,23.1045,22.879,23.082,4155800.0
2012-08-22 10:00:00,30.69,30.9,30.66,30.84,2980200.0,23.0745,23.2324,23.0519,23.1872,2980200.0
2012-08-22 10:30:00,30.84,30.92,30.68,30.73,2523200.0,23.1872,23.2474,23.0669,23.1045,2523200.0
2012-08-22 11:00:00,30.72,30.76,30.52,30.58,2217300.0,23.097,23.1271,22.9466,22.9918,2217300.0
2012-08-22 11:30:00,30.58,30.59,30.5,30.53,1219800.0,22.9918,22.9993,22.9316,22.9542,1219800.0
2012-08-22 12:00:00,30.52,30.56,30.48,30.53,1348800.0,22.9466,22.9767,22.9166,22.9542,1348800.0
2012-08-22 12:30:00,30.52,30.53,30.3,30.33,1520900.0,22.9466,22.9542,22.7812,22.8038,1520900.0
2012-08-22 13:00:00,30.32,30.39,30.26,30.37,1340300.0,22.7963,22.8489,22.7512,22.8339,1340300.0
2012-08-22 13:30:00,30.37,30.49,30.37,30.4,915500.0,22.8339,22.9241,22.8339,22.8564,915500.0
2012-08-22 14:00:00,30.4,30.64,30.38,30.51,2995800.0,22.8564,23.0369,22.8414,22.9391,2995800.0
2012-08-22 14:30:00,30.51,30.71,30.47,30.68,2325400.0,22.9391,23.0895,22.9091,23.0669,2325400.0
2012-08-22 15:00:00,30.68,30.69,30.51,30.58,1484700.0,23.0669,23.0745,22.9391,22.9918,1484700.0
2012-08-22 15:30:00,30.57,30.62,30.47,30.49,3744700.0,22.9842,23.0218,22.9091,22.9241,3744700.0
2012-08-23 09:30:00,30.46,30.6,30.13,30.18,3158300.0,22.9015,23.0068,22.6534,22.691,3158300.0
2012-08-23 10:00:00,30.18,30.24,30.07,30.16,2089900.0,22.691,22.7361,22.6083,22.676,2089900.0
2012-08-23 10:30:00,30.16,30.24,30.13,30.19,1814000.0,22.676,22.7361,22.6534,22.6985,1814000.0
2012-08-23 11:00:00,30.19,30.28,30.11,30.27,1191800.0,22.6985,22.7662,22.6384,22.7587,1191800.0
2012-08-23 11:30:00,30.27,30.27,30.17,30.22,897000.0,22.7587,22.7587,22.6835,22.7211,897000.0
2012-08-23 12:00:00,30.23,30.24,30.13,30.18,1033900.0,22.7286,22.7361,22.6534,22.691,1033900.0
2012-08-23 12:30:00,30.18,30.19,30.05,30.08,1192300.0,22.691,22.6985,22.5933,22.6158,1192300.0
2012-08-23 13:00:00,30.08,30.09,29.9,29.9,1532300.0,22.6158,22.6233,22.4805,22.4805,1532300.0
2012-08-23 13:30:00,29.9,29.96,29.87,29.88,1477300.0,22.4805,22.5256,22.4579,22.4655,1477300.0
2012-08-23 14:00:00,29.87,29.92,29.81,29.88,1449900.0,22.4579,22.4955,22.4128,22.4655,1449900.0
2012-08-23 14:30:00,29.89,29.92,29.84,29.85,1294500.0,22.473,22.4955,22.4354,22.4429,1294500.0
2012-08-23 15:00:00,29.85,29.88,29.51,29.55,3508500.0,22.4429,22.4655,22.1873,22.2173,3508500.0
2012-08-23 15:30:00,29.55,29.63,29.45,29.58,6908100.0,22.2173,22.2775,22.1422,22.2399,6908100.0
2012-08-24 09:30:00,29.33,29.47,29.02,29.17,3746300.0,22.0519,22.1572,21.8189,21.9316,3746300.0
2012-08-24 10:00:00,29.17,29.39,29.15,29.37,2443300.0,21.9316,22.097,21.9166,22.082,2443300.0
2012-08-24 10:30:00,29.37,29.52,29.36,29.49,2432000.0,22.082,22.1948,22.0745,22.1722,2432000.0
2012-08-24 11:00:00,29.49,29.68,29.48,29.67,2429000.0,22.1722,22.3151,22.1647,22.3076,2429000.0
2012-08-24 11:30:00,29.68,29.92,29.67,29.69,2262200.0,22.3151,22.4955,22.3076,22.3226,2262200.0
2012-08-24 12:00:00,29.69,29.83,29.68,29.8,902400.0,22.3226,22.4279,22.3151,22.4053,902400.0
2012-08-24 12:30:00,29.81,29.85,29.77,29.8,1292600.0,22.4128,22.4429,22.3828,22.4053,1292600.0
2012-08-24 13:00:00,29.8,29.81,29.74,29.81,900000.0,22.4053,22.4128,22.3602,22.4128,900000.0
2012-08-24 13:30:00,29.82,29.94,29.81,29.84,1271600.0,22.4203,22.5106,22.4128,22.4354,1271600.0
2012-08-24 14:00:00,29.83,29.85,29.78,29.84,686000.0,22.4279,22.4429,22.3903,22.4354,686000.0
2012-08-24 14:30:00,29.83,29.89,29.77,29.8,949000.0,22.4279,22.473,22.3828,22.4053,949000.0
2012-08-24 15:00:00,29.8,29.87,29.76,29.86,1198700.0,22.4053,22.4579,22.3752,22.4504,1198700.0
2012-08-24 15:30:00,29.87,29.92,29.78,29.84,3712400.0,22.4579,22.4955,22.3903,22.4354,3712400.0
2012-08-27 09:30:00,29.9,30.08,29.83,29.86,3495500.0,22.4805,22.6158,22.4279,22.4504,3495500.0
2012-08-27 10:00:00,29.85,29.92,29.42,29.67,4447300.0,22.4429,22.4955,22.1196,22.3076,4447300.0
2012-08-27 10:30:00,29.67,29.7,29.46,29.52,2383300.0,22.3076,22.3301,22.1497,22.1948,2383300.0
2012-08-27 11:00:00,29.52,29.77,29.5,29.74,2578800.0,22.1948,22.3828,22.1798,22.3602,2578800.0
2012-08-27 11:30:00,29.73,29.87,29.71,29.75,2454700.0,22.3527,22.4579,22.3376,22.3677,2454700.0
2012-08-27 12:00:00,29.75,29.83,29.73,29.79,815400.0,22.3677,22.4279,22.3527,22.3978,815400.0
2012-08-27 12:30:00,29.78,29.86,29.78,29.84,563300.0,22.3903,22.4504,22.3903,22.4354,563300.0
2012-08-27 13:00:00,29.84,29.88,29.81,29.86,879600.0,22.4354,22.4655,22.4128,22.4504,879600.0
2012-08-27 13:30:00,29.86,29.87,29.75,29.82,597000.0,22.4504,22.4579,22.3677,22.4203,597000.0
2012-08-27 14:00:00,29.82,29.86,29.76,29.85,418800.0,22.4203,22.4504,22.3752,22.4429,418800.0
2012-08-27 14:30:00,29.85,29.87,29.79,29.84,499500.0,22.4429,22.4579,22.3978,22.4354,499500.0
2012-08-27 15:00:00,29.84,29.84,29.7,29.73,1017500.0,22.4354,22.4354,22.3301,22.3527,1017500.0
2012-08-27 15:30:00,29.73,29.75,29.65,29.7,2590300.0,22.3527,22.3677,22.2925,22.3301,2590300.0
2012-08-28 09:30:00,29.53,29.7,29.45,29.5,2428600.0,22.2023,22.3301,22.1422,22.1798,2428600.0
2012-08-28 10:00:00,29.49,29.87,29.44,29.83,2929400.0,22.1722,22.4579,22.1346,22.4279,2929400.0
2012-08-28 10:30:00,29.83,29.89,29.49,29.55,2249200.0,22.4279,22.473,22.1722,22.2173,2249200.0
2012-08-28 11:00:00,29.55,29.57,29.5,29.57,1325900.0,22.2173,22.2324,22.1798,22.2324,1325900.0
2012-08-28 11:30:00,29.56,29.6,29.48,29.59,1627000.0,22.2249,22.2549,22.1647,22.2474,1627000.0
2012-08-28 12:00:00,29.6,29.67,29.53,29.54,733400.0,22.2549,22.3076,22.2023,22.2098,733400.0
2012-08-28 12:30:00,29.54,29.57,29.5,29.56,523900.0,22.2098,22.2324,22.1798,22.2249,523900.0
2012-08-28 13:00:00,29.56,29.58,29.49,29.52,697200.0,22.2249,22.2399,22.1722,22.1948,697200.0
2012-08-28 13:30:00,29.52,29.54,29.45,29.47,751300.0,22.1948,22.2098,22.1422,22.1572,751300.0
2012-08-28 14:00:00,29.47,29.55,29.46,29.54,803700.0,22.1572,22.2173,22.1497,22.2098,803700.0
2012-08-28 14:30:00,29.54,29.55,29.4,29.44,855400.0,22.2098,22.2173,22.1046,22.1346,855400.0
2012-08-28 15:00:00,29.45,29.5,29.34,29.35,1858300.0,22.1422,22.1798,22.0595,22.067,1858300.0
2012-08-28 15:30:00,29.34,29.39,29.31,29.35,2370300.0,22.0595,22.097,22.0369,22.067,2370300.0
2012-08-29 09:30:00,29.27,29.83,29.2,29.7,5050200.0,22.0068,22.4279,21.9542,22.3301,5050200.0
2012-08-29 10:00:00,29.7,29.82,29.69,29.74,2897100.0,22.3301,22.4203,22.3226,22.3602,2897100.0
2012-08-29 10:30:00,29.73,29.75,29.55,29.62,2233400.0,22.3527,22.3677,22.2173,22.27,2233400.0
2012-08-29 11:00:00,29.62,29.68,29.6,29.62,935600.0,22.27,22.3151,22.2549,22.27,935600.0
2012-08-29 11:30:00,29.62,29.71,29.59,29.61,844500.0,22.27,22.3376,22.2474,22.2625,844500.0
2012-08-29 12:00:00,29.61,29.63,29.55,29.6,873800.0,22.2625,22.2775,22.2173,22.2549,873800.0
2012-08-29 12:30:00,29.61,29.66,29.6,29.63,582600.0,22.2625,22.3001,22.2549,22.2775,582600.0
2012-08-29 13:00:00,29.64,29.71,29.64,29.68,558600.0,22.285,22.3376,22.285,22.3151,558600.0
2012-08-29 13:30:00,29.68,29.77,29.65,29.76,1182300.0,22.3151,22.3828,22.2925,22.3752,1182300.0
2012-08-29 14:00:00,29.76,29.87,29.73,29.87,1318400.0,22.3752,22.4579,22.3527,22.4579,1318400.0
2012-08-29 14:30:00,29.87,29.9,29.86,29.87,1500700.0,22.4579,22.4805,22.4504,22.4579,1500700.0
2012-08-29 15:00:00,29.87,30.04,29.86,30.02,2948100.0,22.4579,22.5858,22.4504,22.5707,2948100.0
2012-08-29 15:30:00,30.02,30.03,29.9,29.92,4269000.0,22.5707,22.5782,22.4805,22.4955,4269000.0
2012-08-30 09:30:00,29.73,29.79,29.61,29.67,2401100.0,22.3527,22.3978,22.2625,22.3076,2401100.0
2012-08-30 10:00:00,29.66,29.67,29.38,29.42,2464700.0,22.3001,22.3076,22.0895,22.1196,2464700.0
2012-08-30 10:30:00,29.42,29.53,29.36,29.5,2114100.0,22.1196,22.2023,22.0745,22.1798,2114100.0
2012-08-30 11:00:00,29.49,29.54,29.42,29.54,1180100.0,22.1722,22.2098,22.1196,22.2098,1180100.0
2012-08-30 11:30:00,29.54,29.55,29.45,29.47,482600.0,22.2098,22.2173,22.1422,22.1572,482600.0
2012-08-30 12:00:00,29.46,29.47,29.4,29.4,454900.0,22.1497,22.1572,22.1046,22.1046,454900.0
2012-08-30 12:30:00,29.4,29.54,29.4,29.53,442800.0,22.1046,22.2098,22.1046,22.2023,442800.0
2012-08-30 13:00:00,29.53,29.57,29.48,29.54,1323700.0,22.2023,22.2324,22.1647,22.2098,1323700.0
2012-08-30 13:30:00,29.55,29.62,29.54,29.61,848500.0,22.2173,22.27,22.2098,22.2625,848500.0
2012-08-30 14:00:00,29.61,29.64,29.58,29.58,718600.0,22.2625,22.285,22.2399,22.2399,718600.0
2012-08-30 14:30:00,29.58,29.65,29.55,29.62,733200.0,22.2399,22.2925,22.2173,22.27,733200.0
2012-08-30 15:00:00,29.62,29.7,29.61,29.7,1306500.0,22.27,22.3301,22.2625,22.3301,1306500.0
2012-08-30 15:30:00,29.7,29.7,29.63,29.65,3367200.0,22.3301,22.3301,22.2775,22.2925,3367200.0
2012-08-31 09:30:00,29.9,29.96,29.66,29.78,2389800.0,22.4805,22.5256,22.3001,22.3903,2389800.0
2012-08-31 10:00:00,29.78,29.95,29.54,29.81,3769000.0,22.3903,22.5181,22.2098,22.4128,3769000.0
2012-08-31 10:30:00,29.82,30.19,29.78,30.13,3878600.0,22.4203,22.6985,22.3903,22.6534,3878600.0
2012-08-31 11:00:00,30.13,30.16,29.98,30.01,1426200.0,22.6534,22.676,22.5406,22.5632,1426200.0
2012-08-31 11:30:00,30.0,30.09,30.0,30.01,887500.0,22.5557,22.6233,22.5557,22.5632,887500.0
2012-08-31 12:00:00,30.01,30.04,29.72,29.74,1733000.0,22.5632,22.5858,22.3452,22.3602,1733000.0
2012-08-31 12:30:00,29.73,29.78,29.67,29.78,1512100.0,22.3527,22.3903,22.3076,22.3903,1512100.0
2012-08-31 13:00:00,29.77,29.81,29.6,29.68,1226000.0,22.3828,22.4128,22.2549,22.3151,1226000.0
2012-08-31 13:30:00,29.68,29.77,29.67,29.72,535600.0,22.3151,22.3828,22.3076,22.3452,535600.0
2012-08-31 14:00:00,29.73,29.84,29.69,29.83,932500.0,22.3527,22.4354,22.3226,22.4279,932500.0
2012-08-31 14:30:00,29.83,29.83,29.73,29.73,696400.0,22.4279,22.4279,22.3527,22.3527,696400.0
2012-08-31 15:00:00,29.73,29.74,29.57,29.64,1286100.0,22.3527,22.3602,22.2324,22.285,1286100.0
2012-08-31 15:30:00,29.64,29.8,29.59,29.72,2793600.0,22.285,22.4053,22.2474,22.3452,2793600.0
2012-09-04 09:30:00,29.53,30.07,29.53,29.93,4127900.0,22.2023,22.6083,22.2023,22.5031,4127900.0
2012-09-04 10:00:00,29.93,29.95,29.6,29.72,2943600.0,22.5031,22.5181,22.2549,22.3452,2943600.0
2012-09-04 10:30:00,29.72,29.77,29.56,29.62,1725800.0,22.3452,22.3828,22.2249,22.27,1725800.0
2012-09-04 11:00:00,29.62,29.76,29.58,29.72,1214400.0,22.27,22.3752,22.2399,22.3452,1214400.0
2012-09-04 11:30:00,29.72,29.73,29.61,29.64,690800.0,22.3452,22.3527,22.2625,22.285,690800.0
2012-09-04 12:00:00,29.65,29.65,29.6,29.61,688300.0,22.2925,22.2925,22.2549,22.2625,688300.0
2012-09-04 12:30:00,29.61,29.71,29.61,29.69,786700.0,22.2625,22.3376,22.2625,22.3226,786700.0
2012-09-04 13:00:00,29.7,29.72,29.65,29.69,1602000.0,22.3301,22.3452,22.2925,22.3226,1602000.0
2012-09-04 13:30:00,29.69,29.72,29.67,29.69,882100.0,22.3226,22.3452,22.3076,22.3226,882100.0
2012-09-04 14:00:00,29.69,29.79,29.67,29.77,1645700.0,22.3226,22.3978,22.3076,22.3828,1645700.0
2012-09-04 14:30:00,29.78,29.95,29.77,29.84,1783400.0,22.3903,22.5181,22.3828,22.4354,1783400.0
2012-09-04 15:00:00,29.83,29.9,29.71,29.75,1478400.0,22.4279,22.4805,22.3376,22.3677,1478400.0
2012-09-04 15:30:00,29.75,29.77,29.63,29.69,2383300.0,22.3677,22.3828,22.2775,22.3226,2383300.0
2012-09-05 09:30:00,29.73,29.92,29.61,29.71,2234500.0,22.3527,22.4955,22.2625,22.3376,2234500.0
2012-09-05 10:00:00,29.71,29.84,29.68,29.83,1755700.0,22.3376,22.4354,22.3151,22.4279,1755700.0
2012-09-05 10:30:00,29.83,29.88,29.63,29.66,1631000.0,22.4279,22.4655,22.2775,22.3001,1631000.0
2012-09-05 11:00:00,29.66,29.79,29.64,29.77,780400.0,22.3001,22.3978,22.285,22.3828,780400.0
2012-09-05 11:30:00,29.77,29.8,29.67,29.7,1136500.0,22.3828,22.4053,22.3076,22.3301,1136500.0
2012-09-05 12:00:00,29.7,29.74,29.69,29.74,473900.0,22.3301,22.3602,22.3226,22.3602,473900.0
2012-09-05 12:30:00,29.74,29.75,29.7,29.72,457400.0,22.3602,22.3677,22.3301,22.3452,457400.0
2012-09-05 13:00:00,29.72,29.74,29.67,29.68,699200.0,22.3452,22.3602,22.3076,22.3151,699200.0
2012-09-05 13:30:00,29.68,29.7,29.6,29.64,1728500.0,22.3151,22.3301,22.2549,22.285,1728500.0
2012-09-05 14:00:00,29.64,29.66,29.62,29.64,822800.0,22.285,22.3001,22.27,22.285,822800.0
2012-09-05 14:30:00,29.64,29.69,29.61,29.68,950700.0,22.285,22.3226,22.2625,22.3151,950700.0
2012-09-05 15:00:00,29.69,29.75,29.63,29.72,957100.0,22.3226,22.3677,22.2775,22.3452,957100.0
2012-09-05 15:30:00,29.71,29.78,29.7,29.78,3020300.0,22.3376,22.3903,22.3301,22.3903,3020300.0
2012-09-06 09:30:00,29.91,30.5,29.88,30.37,9173200.0,22.488,22.9316,22.4655,22.8339,9173200.0
2012-09-06 10:00:00,30.38,30.75,30.33,30.72,9162300.0,22.8414,23.1196,22.8038,23.097,9162300.0
2012-09-06 10:30:00,30.72,30.88,30.71,30.86,6917300.0,23.097,23.2173,23.0895,23.2023,6917300.0
2012-09-06 11:00:00,30.86,30.9,30.81,30.89,3057400.0,23.2023,23.2324,23.1647,23.2248,3057400.0
2012-09-06 11:30:00,30.89,30.99,30.86,30.92,3784900.0,23.2248,23.3,23.2023,23.2474,3784900.0
2012-09-06 12:00:00,30.93,30.99,30.93,30.94,2109000.0,23.2549,23.3,23.2549,23.2624,2109000.0
2012-09-06 12:30:00,30.94,31.03,30.83,30.92,4673500.0,23.2624,23.3301,23.1797,23.2474,4673500.0
2012-09-06 13:00:00,30.91,30.97,30.82,30.85,1833800.0,23.2399,23.285,23.1722,23.1948,1833800.0
2012-09-06 13:30:00,30.85,30.94,30.81,30.92,1560000.0,23.1948,23.2624,23.1647,23.2474,1560000.0
2012-09-06 14:00:00,30.93,30.97,30.79,30.88,1750300.0,23.2549,23.285,23.1496,23.2173,1750300.0
2012-09-06 14:30:00,30.88,30.96,30.82,30.88,2125800.0,23.2173,23.2775,23.1722,23.2173,2125800.0
2012-09-06 15:00:00,30.87,30.97,30.84,30.92,1841900.0,23.2098,23.285,23.1872,23.2474,1841900.0
2012-09-06 15:30:00,30.91,31.15,30.91,31.11,6135400.0,23.2399,23.4203,23.2399,23.3902,6135400.0
2012-09-07 09:30:00,31.41,32.45,31.4,32.04,14286600.0,23.6158,24.3977,23.6083,24.0895,14286600.0
2012-09-07 10:00:00,32.04,32.18,31.86,32.09,4340400.0,24.0895,24.1947,23.9541,24.1271,4340400.0
2012-09-07 10:30:00,32.09,32.2,31.96,32.09,4137000.0,24.1271,24.2098,24.0293,24.1271,4137000.0
2012-09-07 11:00:00,32.09,32.3,32.01,32.27,3683200.0,24.1271,24.285,24.0669,24.2624,3683200.0
2012-09-07 11:30:00,32.26,32.44,32.24,32.3,3497200.0,24.2549,24.3902,24.2398,24.285,3497200.0
2012-09-07 12:00:00,32.3,32.37,32.19,32.19,2111200.0,24.285,24.3376,24.2022,24.2022,2111200.0
2012-09-07 12:30:00,32.2,32.2,32.02,32.17,3467700.0,24.2098,24.2098,24.0744,24.1872,3467700.0
2012-09-07 13:00:00,32.16,32.18,32.03,32.12,2119200.0,24.1797,24.1947,24.0819,24.1496,2119200.0
2012-09-07 13:30:00,32.13,32.13,32.02,32.02,1141800.0,24.1571,24.1571,24.0744,24.0744,1141800.0
2012-09-07 14:00:00,32.02,32.05,31.96,32.05,2278600.0,24.0744,24.097,24.0293,24.097,2278600.0
2012-09-07 14:30:00,32.05,32.14,32.04,32.08,1534200.0,24.097,24.1647,24.0895,24.1195,1534200.0
2012-09-07 15:00:00,32.07,32.08,31.85,31.97,2286200.0,24.112,24.1195,23.9466,24.0368,2286200.0
2012-09-07 15:30:00,31.98,32.08,31.95,32.06,4289300.0,24.0444,24.1195,24.0218,24.1045,4289300.0
2012-09-10 09:30:00,32.15,32.5,32.11,32.47,4704500.0,24.1722,24.4353,24.1421,24.4128,4704500.0
2012-09-10 10:00:00,32.47,32.6,32.44,32.53,3560600.0,24.4128,24.5105,24.3902,24.4579,3560600.0
2012-09-10 10:30:00,32.53,32.58,32.33,32.39,2926200.0,24.4579,24.4955,24.3075,24.3526,2926200.0
2012-09-10 11:00:00,32.4,32.45,32.34,32.39,1635600.0,24.3601,24.3977,24.315,24.3526,1635600.0
2012-09-10 11:30:00,32.4,32.41,32.35,32.39,1600000.0,24.3601,24.3677,24.3225,24.3526,1600000.0
2012-09-10 12:00:00,32.38,32.4,32.23,32.28,2207300.0,24.3451,24.3601,24.2323,24.2699,2207300.0
2012-09-10 12:30:00,32.28,32.37,32.27,32.31,1484400.0,24.2699,24.3376,24.2624,24.2925,1484400.0
2012-09-10 13:00:00,32.31,32.38,32.3,32.36,1039000.0,24.2925,24.3451,24.285,24.3301,1039000.0
2012-09-10 13:30:00,32.36,32.37,32.18,32.18,1245800.0,24.3301,24.3376,24.1947,24.1947,1245800.0
2012-09-10 14:00:00,32.19,32.24,32.12,32.16,1467900.0,24.2022,24.2398,24.1496,24.1797,1467900.0
2012-09-10 14:30:00,32.15,32.2,32.0,32.01,1993000.0,24.1722,24.2098,24.0594,24.0669,1993000.0
2012-09-10 15:00:00,32.02,32.04,31.85,31.88,2264400.0,24.0744,24.0895,23.9466,23.9692,2264400.0
2012-09-10 15:30:00,31.89,31.92,31.77,31.83,3742300.0,23.9767,23.9992,23.8865,23.9316,3742300.0
2012-09-11 09:30:00,31.87,32.36,31.32,32.31,8033500.0,23.9617,24.3301,23.5481,24.2925,8033500.0
2012-09-11 10:00:00,32.31,32.53,32.31,32.42,4273200.0,24.2925,24.4579,24.2925,24.3752,4273200.0
2012-09-11 10:30:00,32.43,32.65,32.42,32.64,3367100.0,24.3827,24.5481,24.3752,24.5406,3367100.0
2012-09-11 11:00:00,32.63,32.75,32.63,32.73,2468500.0,24.5331,24.6233,24.5331,24.6082,2468500.0
2012-09-11 11:30:00,32.72,32.74,32.47,32.51,2156400.0,24.6007,24.6158,24.4128,24.4428,2156400.0
2012-09-11 12:00:00,32.51,32.57,32.45,32.51,1681700.0,24.4428,24.488,24.3977,24.4428,1681700.0
2012-09-11 12:30:00,32.52,32.54,32.43,32.5,841700.0,24.4504,24.4654,24.3827,24.4353,841700.0
2012-09-11 13:00:00,32.5,32.59,32.43,32.59,1668900.0,24.4353,24.503,24.3827,24.503,1668900.0
2012-09-11 13:30:00,32.59,32.68,32.52,32.63,1562100.0,24.503,24.5707,24.4504,24.5331,1562100.0
2012-09-11 14:00:00,32.62,32.66,32.53,32.58,1125800.0,24.5255,24.5556,24.4579,24.4955,1125800.0
2012-09-11 14:30:00,32.58,32.58,32.45,32.52,1465300.0,24.4955,24.4955,24.3977,24.4504,1465300.0
2012-09-11 15:00:00,32.52,32.59,32.49,32.56,1624800.0,24.4504,24.503,24.4278,24.4804,1624800.0
2012-09-11 15:30:00,32.55,32.7,32.51,32.67,4036600.0,24.4729,24.5857,24.4428,24.5631,4036600.0
2012-09-12 09:30:00,33.03,33.58,32.98,33.39,8951100.0,24.8338,25.2473,24.7962,25.1045,8951100.0
2012-09-12 10:00:00,33.39,33.49,33.24,33.25,4440400.0,25.1045,25.1797,24.9917,24.9992,4440400.0
2012-09-12 10:30:00,33.25,33.27,32.87,32.98,6088500.0,24.9992,25.0143,24.7135,24.7962,6088500.0
2012-09-12 11:00:00,32.99,33.18,32.97,33.12,2079200.0,24.8037,24.9466,24.7887,24.9015,2079200.0
2012-09-12 11:30:00,33.12,33.29,33.12,33.17,2002400.0,24.9015,25.0293,24.9015,24.9391,2002400.0
2012-09-12 12:00:00,33.18,33.21,33.04,33.08,979700.0,24.9466,24.9691,24.8413,24.8714,979700.0
2012-09-12 12:30:00,33.08,33.16,33.07,33.13,954200.0,24.8714,24.9315,24.8639,24.909,954200.0
2012-09-12 13:00:00,33.12,33.13,32.84,32.98,2335500.0,24.9015,24.909,24.691,24.7962,2335500.0
2012-09-12 13:30:00,32.97,33.01,32.91,33.0,1400800.0,24.7887,24.8188,24.7436,24.8112,1400800.0
2012-09-12 14:00:00,32.98,33.07,32.91,32.96,1587100.0,24.7962,24.8639,24.7436,24.7812,1587100.0
2012-09-12 14:30:00,32.97,32.99,32.86,32.9,1179400.0,24.7887,24.8037,24.706,24.7361,1179400.0
2012-09-12 15:00:00,32.89,32.98,32.82,32.97,1798000.0,24.7285,24.7962,24.6759,24.7887,1798000.0
2012-09-12 15:30:00,32.97,33.07,32.92,33.06,3542900.0,24.7887,24.8639,24.7511,24.8564,3542900.0
2012-09-13 09:30:00,32.93,33.09,32.64,32.84,3611100.0,24.7586,24.8789,24.5406,24.691,3611100.0
2012-09-13 10:00:00,32.83,32.95,32.8,32.81,2521800.0,24.6834,24.7737,24.6609,24.6684,2521800.0
2012-09-13 10:30:00,32.81,32.97,32.79,32.93,1551300.0,24.6684,24.7887,24.6534,24.7586,1551300.0
2012-09-13 11:00:00,32.92,33.18,32.92,33.1,2551000.0,24.7511,24.9466,24.7511,24.8864,2551000.0
2012-09-13 11:30:00,33.11,33.15,32.99,33.01,1332500.0,24.894,24.924,24.8037,24.8188,1332500.0
2012-09-13 12:00:00,33.0,33.4,32.92,33.31,3238500.0,24.8112,25.112,24.7511,25.0443,3238500.0
2012-09-13 12:30:00,33.32,33.84,32.85,33.7,10492800.0,25.0518,25.4428,24.6985,25.3375,10492800.0
2012-09-13 13:00:00,33.71,34.02,33.64,33.99,6088500.0,25.3451,25.5781,25.2924,25.5556,6088500.0
2012-09-13 13:30:00,34.0,34.2,33.96,33.97,4975900.0,25.5631,25.7135,25.533,25.5405,4975900.0
2012-09-13 14:00:00,33.97,34.5,33.95,34.4,6221800.0,25.5405,25.939,25.5255,25.8638,6221800.0
2012-09-13 14:30:00,34.41,34.46,34.21,34.27,4805500.0,25.8714,25.909,25.721,25.7661,4805500.0
2012-09-13 15:00:00,34.27,34.33,34.09,34.2,4105900.0,25.7661,25.8112,25.6308,25.7135,4105900.0
2012-09-13 15:30:00,34.2,34.49,34.19,34.46,7311600.0,25.7135,25.9315,25.706,25.909,7311600.0
2012-09-14 09:30:00,35.04,35.13,34.78,34.84,14604100.0,26.345,26.4127,26.1496,26.1947,14604100.0
2012-09-14 10:00:00,34.87,35.25,34.83,34.99,6740300.0,26.2172,26.5029,26.1871,26.3074,6740300.0
2012-09-14 10:30:00,35.0,35.2,34.75,34.8,5156600.0,26.315,26.4653,26.127,26.1646,5156600.0
2012-09-14 11:00:00,34.81,34.93,34.7,34.81,4312500.0,26.1721,26.2623,26.0894,26.1721,4312500.0
2012-09-14 11:30:00,34.82,34.87,34.53,34.62,3907000.0,26.1796,26.2172,25.9616,26.0293,3907000.0
2012-09-14 12:00:00,34.62,34.88,34.58,34.87,2742000.0,26.0293,26.2247,25.9992,26.2172,2742000.0
2012-09-14 12:30:00,34.87,34.94,34.79,34.81,1588800.0,26.2172,26.2699,26.1571,26.1721,1588800.0
2012-09-14 13:00:00,34.8,34.84,34.64,34.68,1488800.0,26.1646,26.1947,26.0443,26.0744,1488800.0
2012-09-14 13:30:00,34.69,34.89,34.67,34.85,1561400.0,26.0819,26.2323,26.0668,26.2022,1561400.0
2012-09-14 14:00:00,34.85,34.92,34.79,34.88,1101900.0,26.2022,26.2548,26.1571,26.2247,1101900.0
2012-09-14 14:30:00,34.88,34.92,34.76,34.9,1504700.0,26.2247,26.2548,26.1345,26.2398,1504700.0
2012-09-14 15:00:00,34.91,34.91,34.58,34.74,2344500.0,26.2473,26.2473,25.9992,26.1195,2344500.0
2012-09-14 15:30:00,34.74,34.79,34.61,34.78,5300700.0,26.1195,26.1571,26.0217,26.1496,5300700.0
2012-09-17 09:30:00,34.44,34.72,34.18,34.31,5107500.0,25.8939,26.1044,25.6984,25.7962,5107500.0
2012-09-17 10:00:00,34.31,34.5,34.24,34.49,3524700.0,25.7962,25.939,25.7436,25.9315,3524700.0
2012-09-17 10:30:00,34.48,34.5,34.26,34.28,1997800.0,25.924,25.939,25.7586,25.7736,1997800.0
2012-09-17 11:00:00,34.29,34.34,34.23,34.29,1274800.0,25.7811,25.8187,25.736,25.7811,1274800.0
2012-09-17 11:30:00,34.28,34.52,34.27,34.42,1760100.0,25.7736,25.9541,25.7661,25.8789,1760100.0
2012-09-17 12:00:00,34.42,34.43,34.32,34.38,1053600.0,25.8789,25.8864,25.8037,25.8488,1053600.0
2012-09-17 12:30:00,34.38,34.48,34.37,34.41,732800.0,25.8488,25.924,25.8413,25.8714,732800.0
2012-09-17 13:00:00,34.42,34.42,34.3,34.34,1079900.0,25.8789,25.8789,25.7887,25.8187,1079900.0
2012-09-17 13:30:00,34.35,34.35,34.23,34.29,1492900.0,25.8263,25.8263,25.736,25.7811,1492900.0
2012-09-17 14:00:00,34.29,34.32,34.11,34.13,2496700.0,25.7811,25.8037,25.6458,25.6608,2496700.0
2012-09-17 14:30:00,34.13,34.14,33.91,33.92,2688100.0,25.6608,25.6684,25.4954,25.503,2688100.0
2012-09-17 15:00:00,33.93,34.01,33.85,33.88,2126700.0,25.5105,25.5706,25.4503,25.4729,2126700.0
2012-09-17 15:30:00,33.89,34.1,33.88,34.05,4274700.0,25.4804,25.6383,25.4729,25.6007,4274700.0
2012-09-18 09:30:00,33.7,33.78,33.32,33.45,8555500.0,25.3375,25.3977,25.0518,25.1496,8555500.0
2012-09-18 10:00:00,33.45,33.57,33.34,33.56,3456800.0,25.1496,25.2398,25.0669,25.2323,3456800.0
2012-09-18 10:30:00,33.56,33.85,33.53,33.83,4451700.0,25.2323,25.4503,25.2097,25.4353,4451700.0
2012-09-18 11:00:00,33.82,33.94,33.71,33.93,3284300.0,25.4278,25.518,25.3451,25.5105,3284300.0
2012-09-18 11:30:00,33.94,33.97,33.78,33.79,2427200.0,25.518,25.5405,25.3977,25.4052,2427200.0
2012-09-18 12:00:00,33.8,33.85,33.62,33.67,1980800.0,25.4127,25.4503,25.2774,25.315,1980800.0
2012-09-18 12:30:00,33.68,33.85,33.66,33.79,733600.0,25.3225,25.4503,25.3075,25.4052,733600.0
2012-09-18 13:00:00,33.79,33.88,33.73,33.77,896100.0,25.4052,25.4729,25.3601,25.3902,896100.0
2012-09-18 13:30:00,33.78,33.84,33.75,33.84,695200.0,25.3977,25.4428,25.3751,25.4428,695200.0
2012-09-18 14:00:00,33.84,33.98,33.84,33.9,1581100.0,25.4428,25.5481,25.4428,25.4879,1581100.0
2012-09-18 14:30:00,33.89,33.9,33.77,33.81,1351400.0,25.4804,25.4879,25.3902,25.4203,1351400.0
2012-09-18 15:00:00,33.82,33.88,33.76,33.85,1314600.0,25.4278,25.4729,25.3827,25.4503,1314600.0
2012-09-18 15:30:00,33.84,34.0,33.79,33.98,4157800.0,25.4428,25.5631,25.4052,25.5481,4157800.0
2012-09-19 09:30:00,34.04,34.14,33.88,34.1,3783200.0,25.5932,25.6684,25.4729,25.6383,3783200.0
2012-09-19 10:00:00,34.1,34.48,34.09,34.3,4792100.0,25.6383,25.924,25.6308,25.7887,4792100.0
2012-09-19 10:30:00,34.3,34.32,34.2,34.29,2736900.0,25.7887,25.8037,25.7135,25.7811,2736900.0
2012-09-19 11:00:00,34.28,34.44,34.26,34.38,2685800.0,25.7736,25.8939,25.7586,25.8488,2685800.0
2012-09-19 11:30:00,34.38,34.5,34.32,34.39,1934500.0,25.8488,25.939,25.8037,25.8563,1934500.0
2012-09-19 12:00:00,34.39,34.5,34.34,34.48,1196000.0,25.8563,25.939,25.8187,25.924,1196000.0
2012-09-19 12:30:00,34.48,34.54,34.42,34.44,1791100.0,25.924,25.9691,25.8789,25.8939,1791100.0
2012-09-19 13:00:00,34.44,34.47,34.3,34.32,913600.0,25.8939,25.9165,25.7887,25.8037,913600.0
2012-09-19 13:30:00,34.32,34.34,34.17,34.2,12641400.0,25.8037,25.8187,25.6909,25.7135,12641400.0
2012-09-19 14:00:00,34.19,34.23,34.12,34.16,1521500.0,25.706,25.736,25.6533,25.6834,1521500.0
2012-09-19 14:30:00,34.15,34.32,34.11,34.27,1557400.0,25.6759,25.8037,25.6458,25.7661,1557400.0
2012-09-19 15:00:00,34.27,34.28,34.2,34.22,1912300.0,25.7661,25.7736,25.7135,25.7285,1912300.0
2012-09-19 15:30:00,34.22,34.34,34.18,34.19,4214800.0,25.7285,25.8187,25.6984,25.706,4214800.0
2012-09-20 09:30:00,33.56,33.65,33.26,33.37,6021800.0,25.2323,25.3,25.0067,25.0894,6021800.0
2012-09-20 10:00:00,33.38,33.51,33.31,33.4,3768700.0,25.097,25.1947,25.0443,25.112,3768700.0
2012-09-20 10:30:00,33.4,33.56,33.31,33.55,3244400.0,25.112,25.2323,25.0443,25.2248,3244400.0
2012-09-20 11:00:00,33.53,33.6,33.4,33.53,1921100.0,25.2097,25.2624,25.112,25.2097,1921100.0
2012-09-20 11:30:00,33.53,33.82,33.49,33.79,2126800.0,25.2097,25.4278,25.1797,25.4052,2126800.0
2012-09-20 12:00:00,33.8,33.91,33.66,33.67,2216400.0,25.4127,25.4954,25.3075,25.315,2216400.0
2012-09-20 12:30:00,33.67,33.8,33.64,33.75,925700.0,25.315,25.4127,25.2924,25.3751,925700.0
2012-09-20 13:00:00,33.74,33.89,33.71,33.89,892900.0,25.3676,25.4804,25.3451,25.4804,892900.0
2012-09-20 13:30:00,33.88,33.94,33.82,33.86,1152200.0,25.4729,25.518,25.4278,25.4578,1152200.0
2012-09-20 14:00:00,33.86,33.86,33.8,33.81,1157100.0,25.4578,25.4578,25.4127,25.4203,1157100.0
2012-09-20 14:30:00,33.81,33.9,33.79,33.88,1245400.0,25.4203,25.4879,25.4052,25.4729,1245400.0
2012-09-20 15:00:00,33.89,33.99,33.86,33.89,1597700.0,25.4804,25.5556,25.4578,25.4804,1597700.0
2012-09-20 15:30:00,33.89,33.94,33.74,33.81,3344900.0,25.4804,25.518,25.3676,25.4203,3344900.0
2012-09-21 09:30:00,34.38,34.4,33.93,34.09,6343900.0,25.8488,25.8638,25.5105,25.6308,6343900.0
2012-09-21 10:00:00,34.09,34.09,33.85,33.88,1865300.0,25.6308,25.6308,25.4503,25.4729,1865300.0
2012-09-21 10:30:00,33.88,33.91,33.6,33.6,1871600.0,25.4729,25.4954,25.2624,25.2624,1871600.0
2012-09-21 11:00:00,33.61,33.82,33.51,33.79,2005800.0,25.2699,25.4278,25.1947,25.4052,2005800.0
2012-09-21 11:30:00,33.79,33.9,33.78,33.8,859800.0,25.4052,25.4879,25.3977,25.4127,859800.0
2012-09-21 12:00:00,33.79,33.81,33.61,33.64,958800.0,25.4052,25.4203,25.2699,25.2924,958800.0
2012-09-21 12:30:00,33.65,33.72,33.59,33.61,800100.0,25.3,25.3526,25.2548,25.2699,800100.0
2012-09-21 13:00:00,33.61,33.72,33.59,33.7,822500.0,25.2699,25.3526,25.2548,25.3375,822500.0
2012-09-21 13:30:00,33.69,33.81,33.69,33.71,1366700.0,25.33,25.4203,25.33,25.3451,1366700.0
2012-09-21 14:00:00,33.72,33.73,33.59,33.62,1164200.0,25.3526,25.3601,25.2548,25.2774,1164200.0
2012-09-21 14:30:00,33.62,33.73,33.58,33.72,1280000.0,25.2774,25.3601,25.2473,25.3526,1280000.0
2012-09-21 15:00:00,33.73,33.77,33.64,33.73,1362800.0,25.3601,25.3902,25.2924,25.3601,1362800.0
2012-09-21 15:30:00,33.73,33.8,33.59,33.67,4524400.0,25.3601,25.4127,25.2548,25.315,4524400.0
2012-09-24 09:30:00,33.24,33.52,33.2,33.47,4346700.0,24.9917,25.2022,24.9616,25.1646,4346700.0
2012-09-24 10:00:00,33.46,33.52,33.38,33.44,3635100.0,25.1571,25.2022,25.097,25.1421,3635100.0
2012-09-24 10:30:00,33.44,33.78,33.44,33.71,2874500.0,25.1421,25.3977,25.1421,25.3451,2874500.0
2012-09-24 11:00:00,33.71,33.74,33.56,33.66,1879900.0,25.3451,25.3676,25.2323,25.3075,1879900.0
2012-09-24 11:30:00,33.66,33.74,33.57,33.59,1246200.0,25.3075,25.3676,25.2398,25.2548,1246200.0
2012-09-24 12:00:00,33.59,33.62,33.51,33.52,1032600.0,25.2548,25.2774,25.1947,25.2022,1032600.0
2012-09-24 12:30:00,33.52,33.52,33.41,33.44,1004300.0,25.2022,25.2022,25.1195,25.1421,1004300.0
2012-09-24 13:00:00,33.45,33.46,33.39,33.42,1086400.0,25.1496,25.1571,25.1045,25.127,1086400.0
2012-09-24 13:30:00,33.42,33.48,33.38,33.46,921000.0,25.127,25.1721,25.097,25.1571,921000.0
2012-09-24 14:00:00,33.45,33.6,33.44,33.6,1073700.0,25.1496,25.2624,25.1421,25.2624,1073700.0
2012-09-24 14:30:00,33.6,33.75,33.57,33.65,1822600.0,25.2624,25.3751,25.2398,25.3,1822600.0
2012-09-24 15:00:00,33.66,33.66,33.53,33.61,1631400.0,25.3075,25.3075,25.2097,25.2699,1631400.0
2012-09-24 15:30:00,33.61,33.62,33.45,33.49,3159800.0,25.2699,25.2774,25.1496,25.1797,3159800.0
2012-09-25 09:30:00,33.73,33.9,33.59,33.69,3894300.0,25.3601,25.4879,25.2548,25.33,3894300.0
2012-09-25 10:00:00,33.68,33.82,33.34,33.43,3762700.0,25.3225,25.4278,25.0669,25.1345,3762700.0
2012-09-25 10:30:00,33.43,33.7,33.42,33.7,2467000.0,25.1345,25.3375,25.127,25.3375,2467000.0
2012-09-25 11:00:00,33.7,33.79,33.64,33.66,1605400.0,25.3375,25.4052,25.2924,25.3075,1605400.0
2012-09-25 11:30:00,33.66,33.74,33.63,33.68,1251100.0,25.3075,25.3676,25.2849,25.3225,1251100.0
2012-09-25 12:00:00,33.68,33.71,33.56,33.62,1446500.0,25.3225,25.3451,25.2323,25.2774,1446500.0
2012-09-25 12:30:00,33.62,33.66,33.41,33.55,2043000.0,25.2774,25.3075,25.1195,25.2248,2043000.0
2012-09-25 13:00:00,33.54,33.55,33.45,33.48,1090200.0,25.2173,25.2248,25.1496,25.1721,1090200.0
2012-09-25 13:30:00,33.48,33.53,33.38,33.45,1515000.0,25.1721,25.2097,25.097,25.1496,1515000.0
2012-09-25 14:00:00,33.45,33.45,33.29,33.34,2063500.0,25.1496,25.1496,25.0293,25.0669,2063500.0
2012-09-25 14:30:00,33.34,33.41,33.27,33.28,2532600.0,25.0669,25.1195,25.0143,25.0218,2532600.0
2012-09-25 15:00:00,33.28,33.33,32.95,33.12,4774900.0,25.0218,25.0594,24.7737,24.9015,4774900.0
2012-09-25 15:30:00,33.13,33.23,32.85,32.87,6528000.0,24.909,24.9842,24.6985,24.7135,6528000.0
2012-09-26 09:30:00,32.55,32.6,31.88,32.23,8917300.0,24.4729,24.5105,23.9692,24.2323,8917300.0
2012-09-26 10:00:00,32.22,32.44,32.12,32.25,4839500.0,24.2248,24.3902,24.1496,24.2474,4839500.0
2012-09-26 10:30:00,32.25,32.28,32.02,32.1,3112000.0,24.2474,24.2699,24.0744,24.1346,3112000.0
2012-09-26 11:00:00,32.1,32.33,32.08,32.33,5783500.0,24.1346,24.3075,24.1195,24.3075,5783500.0
2012-09-26 11:30:00,32.33,32.35,32.15,32.23,2699300.0,24.3075,24.3225,24.1722,24.2323,2699300.0
2012-09-26 12:00:00,32.23,32.51,32.23,32.44,2223400.0,24.2323,24.4428,24.2323,24.3902,2223400.0
2012-09-26 12:30:00,32.44,32.6,32.35,32.56,1246900.0,24.3902,24.5105,24.3225,24.4804,1246900.0
2012-09-26 13:00:00,32.55,32.8,32.5,32.79,1815300.0,24.4729,24.6609,24.4353,24.6534,1815300.0
2012-09-26 13:30:00,32.79,32.8,32.6,32.62,1763200.0,24.6534,24.6609,24.5105,24.5255,1763200.0
2012-09-26 14:00:00,32.61,32.72,32.59,32.6,1356200.0,24.518,24.6007,24.503,24.5105,1356200.0
2012-09-26 14:30:00,32.61,32.67,32.52,32.64,1449700.0,24.518,24.5631,24.4504,24.5406,1449700.0
2012-09-26 15:00:00,32.64,32.67,32.48,32.49,1926000.0,24.5406,24.5631,24.4203,24.4278,1926000.0
2012-09-26 15:30:00,32.48,32.54,32.41,32.52,3813700.0,24.4203,24.4654,24.3677,24.4504,3813700.0
2012-09-27 09:30:00,32.84,32.92,32.56,32.75,3494800.0,24.691,24.7511,24.4804,24.6233,3494800.0
2012-09-27 10:00:00,32.74,32.78,32.59,32.75,2349500.0,24.6158,24.6458,24.503,24.6233,2349500.0
2012-09-27 10:30:00,32.74,32.85,32.64,32.84,1921600.0,24.6158,24.6985,24.5406,24.691,1921600.0
2012-09-27 11:00:00,32.84,32.86,32.68,32.76,1560700.0,24.691,24.706,24.5707,24.6308,1560700.0
2012-09-27 11:30:00,32.76,33.02,32.71,33.01,1728500.0,24.6308,24.8263,24.5932,24.8188,1728500.0
2012-09-27 12:00:00,33.0,33.25,32.98,33.22,2314600.0,24.8112,24.9992,24.7962,24.9767,2314600.0
2012-09-27 12:30:00,33.22,33.23,33.01,33.01,1315700.0,24.9767,24.9842,24.8188,24.8188,1315700.0
2012-09-27 13:00:00,33.01,33.16,33.01,33.12,1863100.0,24.8188,24.9315,24.8188,24.9015,1863100.0
2012-09-27 13:30:00,33.12,33.33,33.1,33.16,2676200.0,24.9015,25.0594,24.8864,24.9315,2676200.0
2012-09-27 14:00:00,33.15,33.23,33.15,33.21,1211900.0,24.924,24.9842,24.924,24.9691,1211900.0
2012-09-27 14:30:00,33.21,33.3,33.14,33.16,1481200.0,24.9691,25.0368,24.9165,24.9315,1481200.0
2012-09-27 15:00:00,33.16,33.16,33.0,33.02,1994600.0,24.9315,24.9315,24.8112,24.8263,1994600.0
2012-09-27 15:30:00,33.02,33.12,32.9,32.97,3558400.0,24.8263,24.9015,24.7361,24.7887,3558400.0
2012-09-28 09:30:00,32.77,32.89,32.55,32.67,3823300.0,24.6383,24.7285,24.4729,24.5631,3823300.0
2012-09-28 10:00:00,32.68,32.82,32.57,32.69,1798100.0,24.5707,24.6759,24.488,24.5782,1798100.0
2012-09-28 10:30:00,32.69,32.82,32.6,32.72,1863900.0,24.5782,24.6759,24.5105,24.6007,1863900.0
2012-09-28 11:00:00,32.72,32.73,32.56,32.56,1286700.0,24.6007,24.6082,24.4804,24.4804,1286700.0
2012-09-28 11:30:00,32.56,32.66,32.53,32.62,1234800.0,24.4804,24.5556,24.4579,24.5255,1234800.0
2012-09-28 12:00:00,32.62,32.89,32.61,32.73,2422300.0,24.5255,24.7285,24.518,24.6082,2422300.0
2012-09-28 12:30:00,32.72,32.98,32.72,32.95,1324900.0,24.6007,24.7962,24.6007,24.7737,1324900.0
2012-09-28 13:00:00,32.95,33.03,32.89,32.94,1270100.0,24.7737,24.8338,24.7285,24.7661,1270100.0
2012-09-28 13:30:00,32.94,33.11,32.92,33.06,1172200.0,24.7661,24.894,24.7511,24.8564,1172200.0
2012-09-28 14:00:00,33.07,33.12,32.91,32.95,1215000.0,24.8639,24.9015,24.7436,24.7737,1215000.0
2012-09-28 14:30:00,32.94,32.95,32.75,32.75,1230200.0,24.7661,24.7737,24.6233,24.6233,1230200.0
2012-09-28 15:00:00,32.75,32.79,32.61,32.64,1316600.0,24.6233,24.6534,24.518,24.5406,1316600.0
2012-09-28 15:30:00,32.64,32.84,32.58,32.71,3569300.0,24.5406,24.691,24.4955,24.5932,3569300.0
2012-10-01 09:30:00,32.98,33.59,32.97,33.16,5135800.0,24.7962,25.2548,24.7887,24.9315,5135800.0
2012-10-01 10:00:00,33.17,33.52,33.17,33.39,5700300.0,24.9391,25.2022,24.9391,25.1045,5700300.0
2012-10-01 10:30:00,33.39,33.49,33.19,33.33,2333400.0,25.1045,25.1797,24.9541,25.0594,2333400.0
2012-10-01 11:00:00,33.31,33.44,33.27,33.3,2259800.0,25.0443,25.1421,25.0143,25.0368,2259800.0
2012-10-01 11:30:00,33.32,33.38,33.23,33.26,1019100.0,25.0518,25.097,24.9842,25.0067,1019100.0
2012-10-01 12:00:00,33.27,33.28,33.19,33.22,1309900.0,25.0143,25.0218,24.9541,24.9767,1309900.0
2012-10-01 12:30:00,33.23,33.31,33.05,33.18,1549100.0,24.9842,25.0443,24.8488,24.9466,1549100.0
2012-10-01 13:00:00,33.18,33.19,32.91,33.09,2200600.0,24.9466,24.9541,24.7436,24.8789,2200600.0
2012-10-01 13:30:00,33.09,33.12,32.97,33.02,1519200.0,24.8789,24.9015,24.7887,24.8263,1519200.0
2012-10-01 14:00:00,33.03,33.07,32.97,33.04,1395100.0,24.8338,24.8639,24.7887,24.8413,1395100.0
2012-10-01 14:30:00,33.04,33.07,32.98,33.06,1509600.0,24.8413,24.8639,24.7962,24.8564,1509600.0
2012-10-01 15:00:00,33.06,33.07,32.7,32.8,2468700.0,24.8564,24.8639,24.5857,24.6609,2468700.0
2012-10-01 15:30:00,32.8,32.87,32.7,32.74,3421100.0,24.6609,24.7135,24.5857,24.6158,3421100.0
2012-10-02 09:30:00,33.29,33.38,33.04,33.07,3398400.0,25.0293,25.097,24.8413,24.8639,3398400.0
2012-10-02 10:00:00,33.07,33.19,32.89,33.11,2444000.0,24.8639,24.9541,24.7285,24.894,2444000.0
2012-10-02 10:30:00,33.12,33.31,32.97,33.0,3131600.0,24.9015,25.0443,24.7887,24.8112,3131600.0
2012-10-02 11:00:00,33.0,33.12,32.94,33.08,2485400.0,24.8112,24.9015,24.7661,24.8714,2485400.0
2012-10-02 11:30:00,33.09,33.18,32.87,33.01,2251600.0,24.8789,24.9466,24.7135,24.8188,2251600.0
2012-10-02 12:00:00,33.01,33.16,32.98,33.09,988600.0,24.8188,24.9315,24.7962,24.8789,988600.0
2012-10-02 12:30:00,33.1,33.13,33.05,33.07,815500.0,24.8864,24.909,24.8488,24.8639,815500.0
2012-10-02 13:00:00,33.07,33.12,33.05,33.1,818900.0,24.8639,24.9015,24.8488,24.8864,818900.0
2012-10-02 13:30:00,33.11,33.21,33.01,33.11,1173000.0,24.894,24.9691,24.8188,24.894,1173000.0
2012-10-02 14:00:00,33.11,33.15,32.93,33.0,1067300.0,24.894,24.924,24.7586,24.8112,1067300.0
2012-10-02 14:30:00,33.0,33.08,32.96,33.01,1164400.0,24.8112,24.8714,24.7812,24.8188,1164400.0
2012-10-02 15:00:00,33.02,33.18,32.98,33.16,1606300.0,24.8263,24.9466,24.7962,24.9315,1606300.0
2012-10-02 15:30:00,33.17,33.26,33.12,33.25,2966100.0,24.9391,25.0067,24.9015,24.9992,2966100.0
2012-10-03 09:30:00,33.43,33.47,33.1,33.11,2829900.0,25.1345,25.1646,24.8864,24.894,2829900.0
2012-10-03 10:00:00,33.12,33.54,33.05,33.52,3340100.0,24.9015,25.2173,24.8488,25.2022,3340100.0
2012-10-03 10:30:00,33.53,33.54,33.36,33.4,2121600.0,25.2097,25.2173,25.0819,25.112,2121600.0
2012-10-03 11:00:00,33.4,33.65,33.37,33.64,2322100.0,25.112,25.3,25.0894,25.2924,2322100.0
2012-10-03 11:30:00,33.63,33.87,33.63,33.85,2817600.0,25.2849,25.4654,25.2849,25.4503,2817600.0
2012-10-03 12:00:00,33.84,34.06,33.82,33.94,3540600.0,25.4428,25.6082,25.4278,25.518,3540600.0
2012-10-03 12:30:00,33.94,33.99,33.89,33.97,1479100.0,25.518,25.5556,25.4804,25.5405,1479100.0
2012-10-03 13:00:00,33.97,34.02,33.91,33.92,1522900.0,25.5405,25.5781,25.4954,25.503,1522900.0
2012-10-03 13:30:00,33.92,33.93,33.75,33.88,1811000.0,25.503,25.5105,25.3751,25.4729,1811000.0
2012-10-03 14:00:00,33.88,33.94,33.77,33.8,1419400.0,25.4729,25.518,25.3902,25.4127,1419400.0
2012-10-03 14:30:00,33.8,34.02,33.78,33.93,1731800.0,25.4127,25.5781,25.3977,25.5105,1731800.0
2012-10-03 15:00:00,33.94,33.97,33.81,33.91,2332500.0,25.518,25.5405,25.4203,25.4954,2332500.0
2012-10-03 15:30:00,33.9,34.06,33.82,34.05,4615500.0,25.4879,25.6082,25.4278,25.6007,4615500.0
2012-10-04 09:30:00,34.41,34.78,34.27,34.63,5449600.0,25.8714,26.1496,25.7661,26.0368,5449600.0
2012-10-04 10:00:00,34.64,35.09,34.6,34.99,7202700.0,26.0443,26.3826,26.0142,26.3074,7202700.0
2012-10-04 10:30:00,34.99,35.05,34.86,34.9,3176200.0,26.3074,26.3526,26.2097,26.2398,3176200.0
2012-10-04 11:00:00,34.89,34.98,34.77,34.79,3285900.0,26.2323,26.2999,26.142,26.1571,3285900.0
2012-10-04 11:30:00,34.79,34.83,34.71,34.74,2503500.0,26.1571,26.1871,26.0969,26.1195,2503500.0
2012-10-04 12:00:00,34.74,34.93,34.73,34.89,1843800.0,26.1195,26.2623,26.112,26.2323,1843800.0
2012-10-04 12:30:00,34.89,34.94,34.82,34.89,1949400.0,26.2323,26.2699,26.1796,26.2323,1949400.0
2012-10-04 13:00:00,34.89,35.0,34.88,34.97,1176800.0,26.2323,26.315,26.2247,26.2924,1176800.0
2012-10-04 13:30:00,34.97,35.03,34.91,34.94,2303100.0,26.2924,26.3375,26.2473,26.2699,2303100.0
2012-10-04 14:00:00,34.94,34.95,34.79,34.83,1675100.0,26.2699,26.2774,26.1571,26.1871,1675100.0
2012-10-04 14:30:00,34.83,34.87,34.75,34.78,1432900.0,26.1871,26.2172,26.127,26.1496,1432900.0
2012-10-04 15:00:00,34.78,34.95,34.78,34.83,2232400.0,26.1496,26.2774,26.1496,26.1871,2232400.0
2012-10-04 15:30:00,34.84,34.96,34.83,34.95,3430000.0,26.1947,26.2849,26.1871,26.2774,3430000.0
2012-10-05 09:30:00,35.38,35.74,35.35,35.56,7674000.0,26.6007,26.8713,26.5781,26.736,7674000.0
2012-10-05 10:00:00,35.56,35.64,35.4,35.4,5042600.0,26.736,26.7961,26.6157,26.6157,5042600.0
2012-10-05 10:30:00,35.4,35.44,35.14,35.29,3743700.0,26.6157,26.6458,26.4202,26.533,3743700.0
2012-10-05 11:00:00,35.29,35.32,35.14,35.32,2356400.0,26.533,26.5556,26.4202,26.5556,2356400.0
2012-10-05 11:30:00,35.32,35.4,35.2,35.23,2137000.0,26.5556,26.6157,26.4653,26.4879,2137000.0
2012-10-05 12:00:00,35.23,35.33,35.17,35.18,1400900.0,26.4879,26.5631,26.4428,26.4503,1400900.0
2012-10-05 12:30:00,35.18,35.42,35.18,35.29,1574600.0,26.4503,26.6307,26.4503,26.533,1574600.0
2012-10-05 13:00:00,35.29,35.3,35.04,35.05,1313700.0,26.533,26.5405,26.345,26.3526,1313700.0
2012-10-05 13:30:00,35.05,35.09,34.97,35.0,2294700.0,26.3526,26.3826,26.2924,26.315,2294700.0
2012-10-05 14:00:00,34.99,35.06,34.88,34.99,1859100.0,26.3074,26.3601,26.2247,26.3074,1859100.0
2012-10-05 14:30:00,34.99,35.09,34.77,34.78,1749600.0,26.3074,26.3826,26.142,26.1496,1749600.0
2012-10-05 15:00:00,34.78,34.85,34.64,34.77,2627500.0,26.1496,26.2022,26.0443,26.142,2627500.0
2012-10-05 15:30:00,34.77,34.82,34.6,34.74,3783800.0,26.142,26.1796,26.0142,26.1195,3783800.0
2012-10-08 09:30:00,34.23,34.75,34.21,34.7,3572000.0,25.736,26.127,25.721,26.0894,3572000.0
2012-10-08 10:00:00,34.7,34.74,34.53,34.56,1830600.0,26.0894,26.1195,25.9616,25.9841,1830600.0
2012-10-08 10:30:00,34.56,34.81,34.54,34.63,1906500.0,25.9841,26.1721,25.9691,26.0368,1906500.0
2012-10-08 11:00:00,34.63,34.73,34.57,34.71,1840700.0,26.0368,26.112,25.9917,26.0969,1840700.0
2012-10-08 11:30:00,34.71,34.75,34.62,34.72,1082900.0,26.0969,26.127,26.0293,26.1044,1082900.0
2012-10-08 12:00:00,34.72,34.74,34.66,34.7,849300.0,26.1044,26.1195,26.0593,26.0894,849300.0
2012-10-08 12:30:00,34.7,34.71,34.6,34.69,675200.0,26.0894,26.0969,26.0142,26.0819,675200.0
2012-10-08 13:00:00,34.69,34.69,34.58,34.61,820500.0,26.0819,26.0819,25.9992,26.0217,820500.0
2012-10-08 13:30:00,34.62,34.7,34.61,34.65,649000.0,26.0293,26.0894,26.0217,26.0518,649000.0
2012-10-08 14:00:00,34.64,34.69,34.63,34.64,622700.0,26.0443,26.0819,26.0368,26.0443,622700.0
2012-10-08 14:30:00,34.65,34.66,34.58,34.65,763400.0,26.0518,26.0593,25.9992,26.0518,763400.0
2012-10-08 15:00:00,34.65,34.89,34.64,34.77,1855200.0,26.0518,26.2323,26.0443,26.142,1855200.0
2012-10-08 15:30:00,34.77,34.83,34.7,34.77,2697000.0,26.142,26.1871,26.0894,26.142,2697000.0
2012-10-09 09:30:00,34.73,34.97,34.67,34.83,2599800.0,26.112,26.2924,26.0668,26.1871,2599800.0
2012-10-09 10:00:00,34.83,35.07,34.82,34.95,3029000.0,26.1871,26.3676,26.1796,26.2774,3029000.0
2012-10-09 10:30:00,34.95,35.08,34.57,34.66,2985300.0,26.2774,26.3751,25.9917,26.0593,2985300.0
2012-10-09 11:00:00,34.66,34.72,34.58,34.58,2600200.0,26.0593,26.1044,25.9992,25.9992,2600200.0
2012-10-09 11:30:00,34.58,34.68,34.54,34.66,1741100.0,25.9992,26.0744,25.9691,26.0593,1741100.0
2012-10-09 12:00:00,34.66,34.78,34.63,34.65,1837200.0,26.0593,26.1496,26.0368,26.0518,1837200.0
2012-10-09 12:30:00,34.64,34.66,34.55,34.59,999600.0,26.0443,26.0593,25.9766,26.0067,999600.0
2012-10-09 13:00:00,34.6,34.72,34.58,34.66,1088000.0,26.0142,26.1044,25.9992,26.0593,1088000.0
2012-10-09 13:30:00,34.67,34.8,34.66,34.68,916700.0,26.0668,26.1646,26.0593,26.0744,916700.0
2012-10-09 14:00:00,34.67,34.88,34.66,34.8,1659400.0,26.0668,26.2247,26.0593,26.1646,1659400.0
2012-10-09 14:30:00,34.8,34.94,34.71,34.94,1920800.0,26.1646,26.2699,26.0969,26.2699,1920800.0
2012-10-09 15:00:00,34.93,34.97,34.63,34.65,2272100.0,26.2623,26.2924,26.0368,26.0518,2272100.0
2012-10-09 15:30:00,34.66,34.73,34.52,34.61,3795700.0,26.0593,26.112,25.9541,26.0217,3795700.0
2012-10-10 09:30:00,34.7,34.92,34.59,34.69,2675500.0,26.0894,26.2548,26.0067,26.0819,2675500.0
2012-10-10 10:00:00,34.7,35.02,34.68,35.02,2541400.0,26.0894,26.33,26.0744,26.33,2541400.0
2012-10-10 10:30:00,35.02,35.16,34.89,35.07,2714700.0,26.33,26.4353,26.2323,26.3676,2714700.0
2012-10-10 11:00:00,35.07,35.18,34.97,35.08,2136700.0,26.3676,26.4503,26.2924,26.3751,2136700.0
2012-10-10 11:30:00,35.08,35.13,34.98,34.99,2229000.0,26.3751,26.4127,26.2999,26.3074,2229000.0
2012-10-10 12:00:00,34.99,35.04,34.88,34.91,1388200.0,26.3074,26.345,26.2247,26.2473,1388200.0
2012-10-10 12:30:00,34.91,34.91,34.72,34.74,1520000.0,26.2473,26.2473,26.1044,26.1195,1520000.0
2012-10-10 13:00:00,34.75,34.94,34.68,34.91,2573300.0,26.127,26.2699,26.0744,26.2473,2573300.0
2012-10-10 13:30:00,34.92,34.99,34.84,34.91,1172700.0,26.2548,26.3074,26.1947,26.2473,1172700.0
2012-10-10 14:00:00,34.9,35.02,34.86,34.91,1403900.0,26.2398,26.33,26.2097,26.2473,1403900.0
2012-10-10 14:30:00,34.91,34.95,34.86,34.92,1142800.0,26.2473,26.2774,26.2097,26.2548,1142800.0
2012-10-10 15:00:00,34.92,35.05,34.89,35.01,2398100.0,26.2548,26.3526,26.2323,26.3225,2398100.0
2012-10-10 15:30:00,35.0,35.15,34.98,35.14,4124900.0,26.315,26.4277,26.2999,26.4202,4124900.0
2012-10-11 09:30:00,35.67,36.07,35.62,35.88,10410600.0,26.8187,27.1194,26.7811,26.9766,10410600.0
2012-10-11 10:00:00,35.87,36.05,35.8,35.95,4680800.0,26.9691,27.1044,26.9164,27.0292,4680800.0
2012-10-11 10:30:00,35.96,36.16,35.95,35.99,4293100.0,27.0367,27.1871,27.0292,27.0593,4293100.0
2012-10-11 11:00:00,35.99,36.01,35.73,35.86,2523800.0,27.0593,27.0743,26.8638,26.9616,2523800.0
2012-10-11 11:30:00,35.86,35.88,35.68,35.79,2885800.0,26.9616,26.9766,26.8262,26.9089,2885800.0
2012-10-11 12:00:00,35.78,35.84,35.74,35.77,1258900.0,26.9014,26.9465,26.8713,26.8939,1258900.0
2012-10-11 12:30:00,35.78,35.85,35.73,35.76,1476300.0,26.9014,26.954,26.8638,26.8864,1476300.0
2012-10-11 13:00:00,35.76,35.82,35.7,35.73,1465900.0,26.8864,26.9315,26.8413,26.8638,1465900.0
2012-10-11 13:30:00,35.74,35.74,35.53,35.65,1787300.0,26.8713,26.8713,26.7134,26.8037,1787300.0
2012-10-11 14:00:00,35.64,35.7,35.55,35.57,1295200.0,26.7961,26.8413,26.7285,26.7435,1295200.0
2012-10-11 14:30:00,35.57,35.61,35.36,35.39,2314600.0,26.7435,26.7736,26.5856,26.6082,2314600.0
2012-10-11 15:00:00,35.4,35.56,35.39,35.51,3030100.0,26.6157,26.736,26.6082,26.6984,3030100.0
2012-10-11 15:30:00,35.51,35.58,35.49,35.52,4278000.0,26.6984,26.751,26.6834,26.7059,4278000.0
2012-10-12 09:30:00,34.81,35.34,34.66,35.19,5649100.0,26.1721,26.5706,26.0593,26.4578,5649100.0
2012-10-12 10:00:00,35.19,35.64,35.1,35.41,5480700.0,26.4578,26.7961,26.3901,26.6232,5480700.0
2012-10-12 10:30:00,35.41,35.65,35.31,35.43,3451900.0,26.6232,26.8037,26.548,26.6383,3451900.0
2012-10-12 11:00:00,35.44,35.52,35.1,35.11,3318500.0,26.6458,26.7059,26.3901,26.3977,3318500.0
2012-10-12 11:30:00,35.11,35.14,34.86,34.95,3323100.0,26.3977,26.4202,26.2097,26.2774,3323100.0
2012-10-12 12:00:00,34.96,35.08,34.92,34.95,1489400.0,26.2849,26.3751,26.2548,26.2774,1489400.0
2012-10-12 12:30:00,34.94,35.02,34.86,34.97,1221400.0,26.2699,26.33,26.2097,26.2924,1221400.0
2012-10-12 13:00:00,34.96,34.96,34.84,34.92,902700.0,26.2849,26.2849,26.1947,26.2548,902700.0
2012-10-12 13:30:00,34.92,34.99,34.77,34.81,1859500.0,26.2548,26.3074,26.142,26.1721,1859500.0
2012-10-12 14:00:00,34.81,34.9,34.75,34.87,2025400.0,26.1721,26.2398,26.127,26.2172,2025400.0
2012-10-12 14:30:00,34.86,35.05,34.86,34.96,2164600.0,26.2097,26.3526,26.2097,26.2849,2164600.0
2012-10-12 15:00:00,34.95,34.96,34.74,34.74,2547600.0,26.2774,26.2849,26.1195,26.1195,2547600.0
2012-10-12 15:30:00,34.75,34.84,34.66,34.74,5247300.0,26.127,26.1947,26.0593,26.1195,5247300.0
2012-10-15 09:30:00,35.4,35.97,35.2,35.84,11742700.0,26.6157,27.0443,26.4653,26.9465,11742700.0
2012-10-15 10:00:00,35.84,36.14,35.72,35.74,11298300.0,26.9465,27.1721,26.8563,26.8713,11298300.0
2012-10-15 10:30:00,35.75,36.1,35.71,35.98,4978500.0,26.8789,27.142,26.8488,27.0518,4978500.0
2012-10-15 11:00:00,35.97,36.2,35.91,36.17,4680000.0,27.0443,27.2172,26.9992,27.1946,4680000.0
2012-10-15 11:30:00,36.16,36.47,36.13,36.46,6282900.0,27.1871,27.4202,27.1646,27.4127,6282900.0
2012-10-15 12:00:00,36.46,36.62,36.36,36.38,5260200.0,27.4127,27.533,27.3375,27.3525,5260200.0
2012-10-15 12:30:00,36.38,36.39,36.25,36.33,3585200.0,27.3525,27.36,27.2548,27.3149,3585200.0
2012-10-15 13:00:00,36.33,36.35,36.21,36.24,1995100.0,27.3149,27.33,27.2247,27.2473,1995100.0
2012-10-15 13:30:00,36.23,36.33,36.1,36.12,2811900.0,27.2397,27.3149,27.142,27.157,2811900.0
2012-10-15 14:00:00,36.13,36.34,36.1,36.27,2025400.0,27.1646,27.3224,27.142,27.2698,2025400.0
2012-10-15 14:30:00,36.27,36.29,36.12,36.24,1579700.0,27.2698,27.2849,27.157,27.2473,1579700.0
2012-10-15 15:00:00,36.24,36.47,36.24,36.45,2580700.0,27.2473,27.4202,27.2473,27.4052,2580700.0
2012-10-15 15:30:00,36.46,36.7,36.45,36.66,7896500.0,27.4127,27.5931,27.4052,27.563,7896500.0
2012-10-16 09:30:00,36.41,37.23,36.25,37.02,34464700.0,27.3751,27.9916,27.2548,27.8337,34464700.0
2012-10-16 10:00:00,37.03,37.4,36.92,36.96,13412200.0,27.8412,28.1194,27.7585,27.7886,13412200.0
2012-10-16 10:30:00,36.96,37.18,36.65,36.93,9232400.0,27.7886,27.954,27.5555,27.766,9232400.0
2012-10-16 11:00:00,36.92,37.09,36.87,36.98,4867700.0,27.7585,27.8863,27.7209,27.8036,4867700.0
2012-10-16 11:30:00,36.98,37.07,36.92,37.0,4098200.0,27.8036,27.8713,27.7585,27.8187,4098200.0
2012-10-16 12:00:00,37.0,37.22,36.95,37.08,4198100.0,27.8187,27.9841,27.7811,27.8788,4198100.0
2012-10-16 12:30:00,37.09,37.24,36.99,37.23,3349400.0,27.8863,27.9991,27.8112,27.9916,3349400.0
2012-10-16 13:00:00,37.22,37.25,36.98,37.06,2775300.0,27.9841,28.0066,27.8036,27.8638,2775300.0
2012-10-16 13:30:00,37.05,37.1,36.96,37.04,2283900.0,27.8563,27.8939,27.7886,27.8487,2283900.0
2012-10-16 14:00:00,37.04,37.14,36.86,36.87,3201800.0,27.8487,27.9239,27.7134,27.7209,3201800.0
2012-10-16 14:30:00,36.88,36.95,36.8,36.93,3030900.0,27.7285,27.7811,27.6683,27.766,3030900.0
2012-10-16 15:00:00,36.92,37.09,36.8,37.05,4123300.0,27.7585,27.8863,27.6683,27.8563,4123300.0
2012-10-16 15:30:00,37.05,37.33,37.03,37.24,7916200.0,27.8563,28.0668,27.8412,27.9991,7916200.0
2012-10-17 09:30:00,37.68,37.98,37.56,37.7,14835700.0,28.3299,28.5555,28.2397,28.345,14835700.0
2012-10-17 10:00:00,37.69,38.05,37.67,37.9,8158600.0,28.3375,28.6081,28.3224,28.4953,8158600.0
2012-10-17 10:30:00,37.89,37.99,37.76,37.91,3704900.0,28.4878,28.563,28.3901,28.5029,3704900.0
2012-10-17 11:00:00,37.91,38.09,37.67,38.0,4539600.0,28.5029,28.6382,28.3224,28.5705,4539600.0
2012-10-17 11:30:00,38.0,38.1,37.96,38.1,3265200.0,28.5705,28.6457,28.5405,28.6457,3265200.0
2012-10-17 12:00:00,38.09,38.29,38.06,38.25,5161400.0,28.6382,28.7886,28.6156,28.7585,5161400.0
2012-10-17 12:30:00,38.26,38.28,38.17,38.26,2562400.0,28.766,28.781,28.6983,28.766,2562400.0
2012-10-17 13:00:00,38.26,38.26,38.0,38.02,2745800.0,28.766,28.766,28.5705,28.5856,2745800.0
2012-10-17 13:30:00,38.01,38.08,37.94,38.07,2608500.0,28.578,28.6307,28.5254,28.6232,2608500.0
2012-10-17 14:00:00,38.07,38.14,37.99,38.14,2146400.0,28.6232,28.6758,28.563,28.6758,2146400.0
2012-10-17 14:30:00,38.14,38.27,38.14,38.26,3324600.0,28.6758,28.7735,28.6758,28.766,3324600.0
2012-10-17 15:00:00,38.26,38.38,38.22,38.37,4371700.0,28.766,28.8562,28.7359,28.8487,4371700.0
2012-10-17 15:30:00,38.38,38.48,38.33,38.43,7255800.0,28.8562,28.9314,28.8186,28.8938,7255800.0
2012-10-18 09:30:00,38.24,38.37,38.01,38.18,6231900.0,28.751,28.8487,28.578,28.7059,6231900.0
2012-10-18 10:00:00,38.17,38.4,38.04,38.21,4800700.0,28.6983,28.8713,28.6006,28.7284,4800700.0
2012-10-18 10:30:00,38.21,38.47,38.18,38.44,3843600.0,28.7284,28.9239,28.7059,28.9013,3843600.0
2012-10-18 11:00:00,38.43,38.63,38.35,38.45,4392200.0,28.8938,29.0442,28.8337,28.9089,4392200.0
2012-10-18 11:30:00,38.46,38.7,38.41,38.65,2851800.0,28.9164,29.0968,28.8788,29.0592,2851800.0
2012-10-18 12:00:00,38.65,38.72,38.51,38.53,1686900.0,29.0592,29.1119,28.954,28.969,1686900.0
2012-10-18 12:30:00,38.53,38.61,38.38,38.43,2418300.0,28.969,29.0292,28.8562,28.8938,2418300.0
2012-10-18 13:00:00,38.44,38.52,38.32,38.5,1931800.0,28.9013,28.9615,28.8111,28.9465,1931800.0
2012-10-18 13:30:00,38.5,38.55,38.32,38.38,1845800.0,28.9465,28.9841,28.8111,28.8562,1845800.0
2012-10-18 14:00:00,38.38,38.51,38.36,38.39,1552900.0,28.8562,28.954,28.8412,28.8638,1552900.0
2012-10-18 14:30:00,38.39,38.44,38.13,38.23,3171600.0,28.8638,28.9013,28.6683,28.7435,3171600.0
2012-10-18 15:00:00,38.23,38.38,38.16,38.38,2387000.0,28.7435,28.8562,28.6908,28.8562,2387000.0
2012-10-18 15:30:00,38.38,38.45,38.34,38.43,3449500.0,28.8562,28.9089,28.8262,28.8938,3449500.0
2012-10-19 09:30:00,38.03,38.06,37.66,37.68,10640200.0,28.5931,28.6156,28.3149,28.3299,10640200.0
2012-10-19 10:00:00,37.67,37.78,37.57,37.74,4842000.0,28.3224,28.4051,28.2472,28.375,4842000.0
2012-10-19 10:30:00,37.73,37.82,37.69,37.72,2414900.0,28.3675,28.4352,28.3375,28.36,2414900.0
2012-10-19 11:00:00,37.71,37.73,37.46,37.47,6371600.0,28.3525,28.3675,28.1645,28.172,6371600.0
2012-10-19 11:30:00,37.47,37.49,37.15,37.41,5965300.0,28.172,28.1871,27.9315,28.1269,5965300.0
2012-10-19 12:00:00,37.42,37.49,37.29,37.32,1888800.0,28.1345,28.1871,28.0367,28.0593,1888800.0
2012-10-19 12:30:00,37.32,37.47,37.3,37.45,1617700.0,28.0593,28.172,28.0442,28.157,1617700.0
2012-10-19 13:00:00,37.45,37.58,37.43,37.51,1154300.0,28.157,28.2548,28.142,28.2021,1154300.0
2012-10-19 13:30:00,37.52,37.53,37.3,37.35,1639200.0,28.2096,28.2172,28.0442,28.0818,1639200.0
2012-10-19 14:00:00,37.36,37.45,37.15,37.19,1757500.0,28.0893,28.157,27.9315,27.9615,1757500.0
2012-10-19 14:30:00,37.19,37.32,37.09,37.27,2810400.0,27.9615,28.0593,27.8863,28.0217,2810400.0
2012-10-19 15:00:00,37.27,37.27,37.11,37.13,4798500.0,28.0217,28.0217,27.9014,27.9164,4798500.0
2012-10-19 15:30:00,37.13,37.29,37.01,37.17,8210200.0,27.9164,28.0367,27.8262,27.9465,8210200.0
2012-10-22 09:30:00,37.2,37.64,37.12,37.61,5243000.0,27.969,28.2999,27.9089,28.2773,5243000.0
2012-10-22 10:00:00,37.61,37.75,37.5,37.52,3547200.0,28.2773,28.3826,28.1946,28.2096,3547200.0
2012-10-22 10:30:00,37.53,37.57,37.4,37.44,2261700.0,28.2172,28.2472,28.1194,28.1495,2261700.0
2012-10-22 11:00:00,37.44,37.45,37.09,37.21,3034000.0,28.1495,28.157,27.8863,27.9766,3034000.0
2012-10-22 11:30:00,37.21,37.43,37.19,37.38,1853400.0,27.9766,28.142,27.9615,28.1044,1853400.0
2012-10-22 12:00:00,37.38,37.49,37.31,37.47,1308600.0,28.1044,28.1871,28.0517,28.172,1308600.0
2012-10-22 12:30:00,37.47,37.56,37.4,37.5,1366500.0,28.172,28.2397,28.1194,28.1946,1366500.0
2012-10-22 13:00:00,37.51,37.55,37.27,37.29,2162600.0,28.2021,28.2322,28.0217,28.0367,2162600.0
2012-10-22 13:30:00,37.29,37.43,37.24,37.43,2086900.0,28.0367,28.142,27.9991,28.142,2086900.0
2012-10-22 14:00:00,37.43,37.48,37.34,37.41,1651600.0,28.142,28.1796,28.0743,28.1269,1651600.0
2012-10-22 14:30:00,37.42,37.5,37.35,37.41,1996200.0,28.1345,28.1946,28.0818,28.1269,1996200.0
2012-10-22 15:00:00,37.41,37.54,37.34,37.51,2584300.0,28.1269,28.2247,28.0743,28.2021,2584300.0
2012-10-22 15:30:00,37.51,37.75,37.46,37.72,3872900.0,28.2021,28.3826,28.1645,28.36,3872900.0
2012-10-23 09:30:00,36.98,37.3,36.87,37.19,6351900.0,27.8036,28.0442,27.7209,27.9615,6351900.0
2012-10-23 10:00:00,37.19,37.26,36.94,37.03,4306100.0,27.9615,28.0142,27.7736,27.8412,4306100.0
2012-10-23 10:30:00,37.04,37.13,36.87,37.04,3422000.0,27.8487,27.9164,27.7209,27.8487,3422000.0
2012-10-23 11:00:00,37.04,37.2,37.01,37.06,2501700.0,27.8487,27.969,27.8262,27.8638,2501700.0
2012-10-23 11:30:00,37.06,37.06,36.86,37.0,2095100.0,27.8638,27.8638,27.7134,27.8187,2095100.0
2012-10-23 12:00:00,37.0,37.03,36.92,36.98,1367300.0,27.8187,27.8412,27.7585,27.8036,1367300.0
2012-10-23 12:30:00,36.98,37.13,36.98,37.03,1381200.0,27.8036,27.9164,27.8036,27.8412,1381200.0
2012-10-23 13:00:00,37.03,37.04,36.89,36.91,1418600.0,27.8412,27.8487,27.736,27.751,1418600.0
2012-10-23 13:30:00,36.9,36.99,36.8,36.93,1926900.0,27.7435,27.8112,27.6683,27.766,1926900.0
2012-10-23 14:00:00,36.94,37.05,36.8,36.97,1896400.0,27.7736,27.8563,27.6683,27.7961,1896400.0
2012-10-23 14:30:00,36.97,37.08,36.91,37.08,1685500.0,27.7961,27.8788,27.751,27.8788,1685500.0
2012-10-23 15:00:00,37.08,37.14,36.96,36.96,2113300.0,27.8788,27.9239,27.7886,27.7886,2113300.0
2012-10-23 15:30:00,36.96,37.01,36.83,36.88,3506900.0,27.7886,27.8262,27.6909,27.7285,3506900.0
2012-10-24 09:30:00,37.27,37.35,37.02,37.12,3928300.0,28.0217,28.0818,27.8337,27.9089,3928300.0
2012-10-24 10:00:00,37.12,37.26,37.03,37.15,3361500.0,27.9089,28.0142,27.8412,27.9315,3361500.0
2012-10-24 10:30:00,37.15,37.37,37.11,37.34,2369800.0,27.9315,28.0969,27.9014,28.0743,2369800.0
2012-10-24 11:00:00,37.34,37.56,37.34,37.54,3016500.0,28.0743,28.2397,28.0743,28.2247,3016500.0
2012-10-24 11:30:00,37.54,37.58,37.36,37.38,2002600.0,28.2247,28.2548,28.0893,28.1044,2002600.0
2012-10-24 12:00:00,37.38,37.45,37.32,37.38,1133000.0,28.1044,28.157,28.0593,28.1044,1133000.0
2012-10-24 12:30:00,37.38,37.5,37.38,37.5,1195800.0,28.1044,28.1946,28.1044,28.1946,1195800.0
2012-10-24 13:00:00,37.5,37.5,37.33,37.4,1181400.0,28.1946,28.1946,28.0668,28.1194,1181400.0
2012-10-24 13:30:00,37.39,37.54,37.33,37.5,1555200.0,28.1119,28.2247,28.0668,28.1946,1555200.0
2012-10-24 14:00:00,37.5,37.7,37.49,37.6,4710000.0,28.1946,28.345,28.1871,28.2698,4710000.0
2012-10-24 14:30:00,37.61,37.64,37.29,37.33,3031600.0,28.2773,28.2999,28.0367,28.0668,3031600.0
2012-10-24 15:00:00,37.33,37.39,37.13,37.33,2944200.0,28.0668,28.1119,27.9164,28.0668,2944200.0
2012-10-24 15:30:00,37.33,37.34,37.17,37.3,4092900.0,28.0668,28.0743,27.9465,28.0442,4092900.0
2012-10-25 09:30:00,37.72,37.84,37.51,37.73,3258700.0,28.36,28.4502,28.2021,28.3675,3258700.0
2012-10-25 10:00:00,37.73,37.73,37.51,37.54,4191000.0,28.3675,28.3675,28.2021,28.2247,4191000.0
2012-10-25 10:30:00,37.53,37.53,37.28,37.41,2715200.0,28.2172,28.2172,28.0292,28.1269,2715200.0
2012-10-25 11:00:00,37.4,37.47,37.13,37.18,2442600.0,28.1194,28.172,27.9164,27.954,2442600.0
2012-10-25 11:30:00,37.19,37.22,36.95,37.02,3563900.0,27.9615,27.9841,27.7811,27.8337,3563900.0
2012-10-25 12:00:00,37.03,37.04,36.9,36.95,1462900.0,27.8412,27.8487,27.7435,27.7811,1462900.0
2012-10-25 12:30:00,36.95,37.28,36.9,37.26,2044700.0,27.7811,28.0292,27.7435,28.0142,2044700.0
2012-10-25 13:00:00,37.25,37.33,37.21,37.3,2074400.0,28.0066,28.0668,27.9766,28.0442,2074400.0
2012-10-25 13:30:00,37.3,37.43,37.24,37.37,2214400.0,28.0442,28.142,27.9991,28.0969,2214400.0
2012-10-25 14:00:00,37.38,37.38,37.22,37.29,1420200.0,28.1044,28.1044,27.9841,28.0367,1420200.0
2012-10-25 14:30:00,37.28,37.36,37.25,37.25,1234500.0,28.0292,28.0893,28.0066,28.0066,1234500.0
2012-10-25 15:00:00,37.25,37.32,37.21,37.29,1733900.0,28.0066,28.0593,27.9766,28.0367,1733900.0
2012-10-25 15:30:00,37.29,37.43,37.26,37.42,2569300.0,28.0367,28.142,28.0142,28.1345,2569300.0
2012-10-26 09:30:00,37.13,37.31,36.62,36.63,5451000.0,27.9164,28.0517,27.533,27.5405,5451000.0
2012-10-26 10:00:00,36.63,36.85,36.48,36.62,5101000.0,27.5405,27.7059,27.4277,27.533,5101000.0
2012-10-26 10:30:00,36.62,36.82,36.52,36.54,3999800.0,27.533,27.6833,27.4578,27.4728,3999800.0
2012-10-26 11:00:00,36.53,36.68,36.52,36.68,2167200.0,27.4653,27.5781,27.4578,27.5781,2167200.0
2012-10-26 11:30:00,36.67,36.76,36.52,36.59,1756500.0,27.5706,27.6382,27.4578,27.5104,1756500.0
2012-10-26 12:00:00,36.58,36.64,36.5,36.64,1782800.0,27.5029,27.548,27.4427,27.548,1782800.0
2012-10-26 12:30:00,36.64,36.75,36.53,36.74,1619600.0,27.548,27.6307,27.4653,27.6232,1619600.0
2012-10-26 13:00:00,36.74,36.75,36.63,36.74,936600.0,27.6232,27.6307,27.5405,27.6232,936600.0
2012-10-26 13:30:00,36.73,36.85,36.7,36.71,1743200.0,27.6157,27.7059,27.5931,27.6006,1743200.0
2012-10-26 14:00:00,36.72,36.75,36.65,36.7,1379500.0,27.6082,27.6307,27.5555,27.5931,1379500.0
2012-10-26 14:30:00,36.7,36.84,36.66,36.75,1382400.0,27.5931,27.6984,27.563,27.6307,1382400.0
2012-10-26 15:00:00,36.74,36.88,36.72,36.75,2264400.0,27.6232,27.7285,27.6082,27.6307,2264400.0
2012-10-26 15:30:00,36.75,36.8,36.6,36.61,4995300.0,27.6307,27.6683,27.5179,27.5254,4995300.0
2012-10-31 09:30:00,37.0,37.09,36.74,37.07,3204400.0,27.8187,27.8863,27.6232,27.8713,3204400.0
2012-10-31 10:00:00,37.06,37.2,37.0,37.19,2385500.0,27.8638,27.969,27.8187,27.9615,2385500.0
2012-10-31 10:30:00,37.19,37.2,36.92,36.95,3310600.0,27.9615,27.969,27.7585,27.7811,3310600.0
2012-10-31 11:00:00,36.95,37.06,36.86,37.0,2047800.0,27.7811,27.8638,27.7134,27.8187,2047800.0
2012-10-31 11:30:00,37.0,37.1,36.98,37.05,1492900.0,27.8187,27.8939,27.8036,27.8563,1492900.0
2012-10-31 12:00:00,37.04,37.06,36.92,36.98,1399100.0,27.8487,27.8638,27.7585,27.8036,1399100.0
2012-10-31 12:30:00,36.98,37.15,36.89,37.13,1568100.0,27.8036,27.9315,27.736,27.9164,1568100.0
2012-10-31 13:00:00,37.13,37.19,37.07,37.19,1093900.0,27.9164,27.9615,27.8713,27.9615,1093900.0
2012-10-31 13:30:00,37.19,37.25,37.14,37.24,1668900.0,27.9615,28.0066,27.9239,27.9991,1668900.0
2012-10-31 14:00:00,37.23,37.3,37.19,37.25,1470000.0,27.9916,28.0442,27.9615,28.0066,1470000.0
2012-10-31 14:30:00,37.26,37.35,37.25,37.32,1414000.0,28.0142,28.0818,28.0066,28.0593,1414000.0
2012-10-31 15:00:00,37.33,37.47,37.23,37.42,2328800.0,28.0668,28.172,27.9916,28.1345,2328800.0
2012-10-31 15:30:00,37.42,37.48,37.39,37.4,4859000.0,28.1345,28.1796,28.1119,28.1194,4859000.0
2012-11-01 09:30:00,37.57,37.7,37.35,37.62,3161400.0,28.2547,28.3524,28.0892,28.2923,3161400.0
2012-11-01 10:00:00,37.62,37.88,37.62,37.71,3279000.0,28.2923,28.4878,28.2923,28.36,3279000.0
2012-11-01 10:30:00,37.72,37.94,37.7,37.81,2525200.0,28.3675,28.5329,28.3524,28.4352,2525200.0
2012-11-01 11:00:00,37.81,37.9,37.75,37.87,1426300.0,28.4352,28.5029,28.39,28.4803,1426300.0
2012-11-01 11:30:00,37.88,37.91,37.85,37.88,1088500.0,28.4878,28.5104,28.4653,28.4878,1088500.0
2012-11-01 12:00:00,37.88,37.94,37.84,37.92,978400.0,28.4878,28.5329,28.4577,28.5179,978400.0
2012-11-01 12:30:00,37.93,37.94,37.85,37.89,683800.0,28.5254,28.5329,28.4653,28.4953,683800.0
2012-11-01 13:00:00,37.89,37.94,37.85,37.9,579200.0,28.4953,28.5329,28.4653,28.5029,579200.0
2012-11-01 13:30:00,37.91,37.95,37.89,37.91,630600.0,28.5104,28.5405,28.4953,28.5104,630600.0
2012-11-01 14:00:00,37.91,38.0,37.87,37.94,1009700.0,28.5104,28.5781,28.4803,28.5329,1009700.0
2012-11-01 14:30:00,37.95,37.98,37.91,37.93,1015100.0,28.5405,28.563,28.5104,28.5254,1015100.0
2012-11-01 15:00:00,37.93,37.98,37.91,37.95,979400.0,28.5254,28.563,28.5104,28.5405,979400.0
2012-11-01 15:30:00,37.95,37.99,37.87,37.97,3962400.0,28.5405,28.5705,28.4803,28.5555,3962400.0
2012-11-02 09:30:00,38.12,38.16,37.72,37.84,3952300.0,28.6683,28.6984,28.3675,28.4577,3952300.0
2012-11-02 10:00:00,37.84,37.87,37.63,37.75,2568900.0,28.4577,28.4803,28.2998,28.39,2568900.0
2012-11-02 10:30:00,37.75,37.87,37.66,37.68,1818000.0,28.39,28.4803,28.3224,28.3374,1818000.0
2012-11-02 11:00:00,37.68,37.88,37.61,37.86,1657400.0,28.3374,28.4878,28.2848,28.4728,1657400.0
2012-11-02 11:30:00,37.85,37.91,37.77,37.84,1107800.0,28.4653,28.5104,28.4051,28.4577,1107800.0
2012-11-02 12:00:00,37.84,37.98,37.82,37.94,1026000.0,28.4577,28.563,28.4427,28.5329,1026000.0
2012-11-02 12:30:00,37.94,37.97,37.88,37.91,837000.0,28.5329,28.5555,28.4878,28.5104,837000.0
2012-11-02 13:00:00,37.9,37.92,37.84,37.85,1246000.0,28.5029,28.5179,28.4577,28.4653,1246000.0
2012-11-02 13:30:00,37.85,37.95,37.78,37.81,979300.0,28.4653,28.5405,28.4126,28.4352,979300.0
2012-11-02 14:00:00,37.82,37.85,37.72,37.85,924900.0,28.4427,28.4653,28.3675,28.4653,924900.0
2012-11-02 14:30:00,37.85,37.85,37.63,37.7,1725900.0,28.4653,28.4653,28.2998,28.3524,1725900.0
2012-11-02 15:00:00,37.7,37.75,37.62,37.65,1298200.0,28.3524,28.39,28.2923,28.3148,1298200.0
2012-11-02 15:30:00,37.65,37.68,37.51,37.61,2854200.0,28.3148,28.3374,28.2096,28.2848,2854200.0
2012-11-05 09:30:00,37.29,37.59,37.1,37.15,3979200.0,28.0441,28.2697,27.9012,27.9388,3979200.0
2012-11-05 10:00:00,37.14,37.29,37.08,37.23,2678800.0,27.9313,28.0441,27.8862,27.999,2678800.0
2012-11-05 10:30:00,37.23,37.4,37.21,37.39,2083200.0,27.999,28.1268,27.9839,28.1193,2083200.0
2012-11-05 11:00:00,37.39,37.45,37.2,37.22,1884500.0,28.1193,28.1644,27.9764,27.9915,1884500.0
2012-11-05 11:30:00,37.22,37.22,37.12,37.18,1314600.0,27.9915,27.9915,27.9163,27.9614,1314600.0
2012-11-05 12:00:00,37.17,37.19,37.09,37.1,779200.0,27.9539,27.9689,27.8937,27.9012,779200.0
2012-11-05 12:30:00,37.11,37.15,36.96,37.01,2055400.0,27.9087,27.9388,27.7959,27.8335,2055400.0
2012-11-05 13:00:00,37.0,37.13,36.95,37.09,1600800.0,27.826,27.9238,27.7884,27.8937,1600800.0
2012-11-05 13:30:00,37.09,37.17,37.06,37.16,1069300.0,27.8937,27.9539,27.8711,27.9463,1069300.0
2012-11-05 14:00:00,37.16,37.24,37.05,37.13,1196700.0,27.9463,28.0065,27.8636,27.9238,1196700.0
2012-11-05 14:30:00,37.14,37.22,37.14,37.2,1053800.0,27.9313,27.9915,27.9313,27.9764,1053800.0
2012-11-05 15:00:00,37.2,37.25,37.14,37.23,1565400.0,27.9764,28.014,27.9313,27.999,1565400.0
2012-11-05 15:30:00,37.23,37.42,37.2,37.31,2527200.0,27.999,28.1419,27.9764,28.0591,2527200.0
2012-11-06 09:30:00,37.45,37.8,37.43,37.79,4053000.0,28.1644,28.4276,28.1494,28.4201,4053000.0
2012-11-06 10:00:00,37.79,38.05,37.75,37.95,3690700.0,28.4201,28.6157,28.39,28.5405,3690700.0
2012-11-06 10:30:00,37.95,38.04,37.85,38.0,2357100.0,28.5405,28.6081,28.4653,28.5781,2357100.0
2012-11-06 11:00:00,38.01,38.14,37.97,38.14,2587300.0,28.5856,28.6833,28.5555,28.6833,2587300.0
2012-11-06 11:30:00,38.14,38.36,38.13,38.35,3825200.0,28.6833,28.8488,28.6758,28.8413,3825200.0
2012-11-06 12:00:00,38.34,38.43,38.29,38.39,2728800.0,28.8338,28.9014,28.7962,28.8714,2728800.0
2012-11-06 12:30:00,38.4,38.4,38.23,38.3,2011600.0,28.8789,28.8789,28.751,28.8037,2011600.0
2012-11-06 13:00:00,38.3,38.4,38.25,38.39,2314400.0,28.8037,28.8789,28.7661,28.8714,2314400.0
2012-11-06 13:30:00,38.39,38.46,38.36,38.4,2215400.0,28.8714,28.924,28.8488,28.8789,2215400.0
2012-11-06 14:00:00,38.4,38.47,38.39,38.45,1801200.0,28.8789,28.9315,28.8714,28.9165,1801200.0
2012-11-06 14:30:00,38.44,38.5,38.39,38.44,2225600.0,28.909,28.9541,28.8714,28.909,2225600.0
2012-11-06 15:00:00,38.44,38.5,38.36,38.41,2986700.0,28.909,28.9541,28.8488,28.8864,2986700.0
2012-11-06 15:30:00,38.41,38.47,38.35,38.46,5047700.0,28.8864,28.9315,28.8413,28.924,5047700.0
2012-11-07 09:30:00,37.62,37.79,37.4,37.47,9035900.0,28.2923,28.4201,28.1268,28.1795,9035900.0
2012-11-07 10:00:00,37.48,37.48,36.77,36.94,9089600.0,28.187,28.187,27.653,27.7809,9089600.0
2012-11-07 10:30:00,36.93,37.04,36.61,36.63,4832900.0,27.7734,27.8561,27.5327,27.5477,4832900.0
2012-11-07 11:00:00,36.62,36.77,36.27,36.38,6454900.0,27.5402,27.653,27.277,27.3597,6454900.0
2012-11-07 11:30:00,36.38,36.66,36.2,36.6,5516400.0,27.3597,27.5703,27.2244,27.5252,5516400.0
2012-11-07 12:00:00,36.59,36.75,36.52,36.66,3659000.0,27.5177,27.638,27.465,27.5703,3659000.0
2012-11-07 12:30:00,36.66,36.78,36.57,36.66,2294500.0,27.5703,27.6606,27.5026,27.5703,2294500.0
2012-11-07 13:00:00,36.66,36.74,36.52,36.55,2196100.0,27.5703,27.6305,27.465,27.4876,2196100.0
2012-11-07 13:30:00,36.55,36.64,36.45,36.47,2369400.0,27.4876,27.5553,27.4124,27.4274,2369400.0
2012-11-07 14:00:00,36.47,36.55,36.34,36.38,3002300.0,27.4274,27.4876,27.3296,27.3597,3002300.0
2012-11-07 14:30:00,36.38,36.39,36.23,36.25,2841000.0,27.3597,27.3673,27.2469,27.262,2841000.0
2012-11-07 15:00:00,36.26,36.45,36.2,36.42,3825700.0,27.2695,27.4124,27.2244,27.3898,3825700.0
2012-11-07 15:30:00,36.42,36.42,36.0,36.05,9104100.0,27.3898,27.3898,27.0739,27.1116,9104100.0
2012-11-08 09:30:00,36.47,36.65,36.3,36.41,6948200.0,27.4274,27.5628,27.2996,27.3823,6948200.0
2012-11-08 10:00:00,36.4,36.51,36.2,36.4,4364400.0,27.3748,27.4575,27.2244,27.3748,4364400.0
2012-11-08 10:30:00,36.4,36.58,36.33,36.42,4051700.0,27.3748,27.5101,27.3221,27.3898,4051700.0
2012-11-08 11:00:00,36.43,36.58,36.31,36.54,2916000.0,27.3973,27.5101,27.3071,27.4801,2916000.0
2012-11-08 11:30:00,36.53,36.53,36.36,36.48,1480000.0,27.4725,27.4725,27.3447,27.4349,1480000.0
2012-11-08 12:00:00,36.48,36.49,36.31,36.48,1632700.0,27.4349,27.4425,27.3071,27.4349,1632700.0
2012-11-08 12:30:00,36.48,36.51,36.38,36.5,1868900.0,27.4349,27.4575,27.3597,27.45,1868900.0
2012-11-08 13:00:00,36.49,36.5,36.16,36.23,2462200.0,27.4425,27.45,27.1943,27.2469,2462200.0
2012-11-08 13:30:00,36.22,36.36,36.17,36.35,2068600.0,27.2394,27.3447,27.2018,27.3372,2068600.0
2012-11-08 14:00:00,36.34,36.35,36.2,36.24,1344500.0,27.3296,27.3372,27.2244,27.2544,1344500.0
2012-11-08 14:30:00,36.23,36.31,36.2,36.23,1025500.0,27.2469,27.3071,27.2244,27.2469,1025500.0
2012-11-08 15:00:00,36.23,36.36,36.21,36.23,2093400.0,27.2469,27.3447,27.2319,27.2469,2093400.0
2012-11-08 15:30:00,36.23,36.24,36.0,36.0,4337500.0,27.2469,27.2544,27.0739,27.0739,4337500.0
2012-11-09 09:30:00,35.58,35.95,35.4,35.7,6760200.0,26.7581,27.0363,26.6227,26.8483,6760200.0
2012-11-09 10:00:00,35.69,36.27,35.68,36.2,4964500.0,26.8408,27.277,26.8333,27.2244,4964500.0
2012-11-09 10:30:00,36.21,36.3,36.05,36.11,3028800.0,27.2319,27.2996,27.1116,27.1567,3028800.0
2012-11-09 11:00:00,36.1,36.29,36.05,36.26,1827700.0,27.1492,27.292,27.1116,27.2695,1827700.0
2012-11-09 11:30:00,36.26,36.42,36.16,36.41,1865300.0,27.2695,27.3898,27.1943,27.3823,1865300.0
2012-11-09 12:00:00,36.42,36.5,36.35,36.48,1754900.0,27.3898,27.45,27.3372,27.4349,1754900.0
2012-11-09 12:30:00,36.48,36.52,36.34,36.39,1080000.0,27.4349,27.465,27.3296,27.3673,1080000.0
2012-11-09 13:00:00,36.38,36.48,36.04,36.05,2562000.0,27.3597,27.4349,27.104,27.1116,2562000.0
2012-11-09 13:30:00,36.06,36.2,35.99,36.12,2783100.0,27.1191,27.2244,27.0664,27.1642,2783100.0
2012-11-09 14:00:00,36.12,36.17,36.02,36.1,1770700.0,27.1642,27.2018,27.089,27.1492,1770700.0
2012-11-09 14:30:00,36.1,36.25,36.02,36.06,1084800.0,27.1492,27.262,27.089,27.1191,1084800.0
2012-11-09 15:00:00,36.07,36.1,35.99,36.05,1086400.0,27.1266,27.1492,27.0664,27.1116,1086400.0
2012-11-09 15:30:00,36.06,36.13,35.87,35.9,4540400.0,27.1191,27.1717,26.9762,26.9987,4540400.0
2012-11-12 09:30:00,36.15,36.49,35.96,36.47,3712100.0,27.1868,27.4425,27.0439,27.4274,3712100.0
2012-11-12 10:00:00,36.47,36.54,36.22,36.27,3748600.0,27.4274,27.4801,27.2394,27.277,3748600.0
2012-11-12 10:30:00,36.27,36.39,36.22,36.3,1410500.0,27.277,27.3673,27.2394,27.2996,1410500.0
2012-11-12 11:00:00,36.3,36.39,36.25,36.36,1201700.0,27.2996,27.3673,27.262,27.3447,1201700.0
2012-11-12 11:30:00,36.36,36.38,36.24,36.28,789900.0,27.3447,27.3597,27.2544,27.2845,789900.0
2012-11-12 12:00:00,36.29,36.43,36.26,36.39,807800.0,27.292,27.3973,27.2695,27.3673,807800.0
2012-11-12 12:30:00,36.39,36.55,36.37,36.49,1195700.0,27.3673,27.4876,27.3522,27.4425,1195700.0
2012-11-12 13:00:00,36.48,36.67,36.47,36.63,1659500.0,27.4349,27.5778,27.4274,27.5477,1659500.0
2012-11-12 13:30:00,36.64,36.65,36.56,36.63,1208400.0,27.5553,27.5628,27.4951,27.5477,1208400.0
2012-11-12 14:00:00,36.63,36.71,36.58,36.66,1302400.0,27.5477,27.6079,27.5101,27.5703,1302400.0
2012-11-12 14:30:00,36.66,36.74,36.59,36.64,1436500.0,27.5703,27.6305,27.5177,27.5553,1436500.0
2012-11-12 15:00:00,36.64,36.68,36.49,36.49,1409200.0,27.5553,27.5853,27.4425,27.4425,1409200.0
2012-11-12 15:30:00,36.49,36.59,36.41,36.43,2949200.0,27.4425,27.5177,27.3823,27.3973,2949200.0
2012-11-13 09:30:00,36.05,36.33,35.93,36.29,3914800.0,27.1116,27.3221,27.0213,27.292,3914800.0
2012-11-13 10:00:00,36.29,36.49,36.18,36.41,2744200.0,27.292,27.4425,27.2093,27.3823,2744200.0
2012-11-13 10:30:00,36.41,36.65,36.32,36.58,2202500.0,27.3823,27.5628,27.3146,27.5101,2202500.0
2012-11-13 11:00:00,36.59,36.74,36.58,36.66,1677100.0,27.5177,27.6305,27.5101,27.5703,1677100.0
2012-11-13 11:30:00,36.67,36.77,36.63,36.75,1761100.0,27.5778,27.653,27.5477,27.638,1761100.0
2012-11-13 12:00:00,36.75,36.76,36.59,36.65,1271200.0,27.638,27.6455,27.5177,27.5628,1271200.0
2012-11-13 12:30:00,36.64,36.65,36.52,36.59,1201000.0,27.5553,27.5628,27.465,27.5177,1201000.0
2012-11-13 13:00:00,36.58,36.63,36.51,36.54,920100.0,27.5101,27.5477,27.4575,27.4801,920100.0
2012-11-13 13:30:00,36.53,36.57,36.43,36.48,889400.0,27.4725,27.5026,27.3973,27.4349,889400.0
2012-11-13 14:00:00,36.49,36.56,36.45,36.53,909900.0,27.4425,27.4951,27.4124,27.4725,909900.0
2012-11-13 14:30:00,36.53,36.56,36.35,36.4,993100.0,27.4725,27.4951,27.3372,27.3748,993100.0
2012-11-13 15:00:00,36.41,36.46,36.12,36.17,1699700.0,27.3823,27.4199,27.1642,27.2018,1699700.0
2012-11-13 15:30:00,36.18,36.25,36.14,36.18,3466000.0,27.2093,27.262,27.1792,27.2093,3466000.0
2012-11-14 09:30:00,36.29,36.46,36.12,36.16,2538600.0,27.292,27.4199,27.1642,27.1943,2538600.0
2012-11-14 10:00:00,36.16,36.26,35.82,35.91,3710600.0,27.1943,27.2695,26.9386,27.0063,3710600.0
2012-11-14 10:30:00,35.91,35.96,35.62,35.75,4446200.0,27.0063,27.0439,26.7882,26.8859,4446200.0
2012-11-14 11:00:00,35.74,35.94,35.65,35.91,3599200.0,26.8784,27.0288,26.8107,27.0063,3599200.0
2012-11-14 11:30:00,35.91,35.98,35.81,35.92,2112900.0,27.0063,27.0589,26.9311,27.0138,2112900.0
2012-11-14 12:00:00,35.93,35.94,35.74,35.89,1807000.0,27.0213,27.0288,26.8784,26.9912,1807000.0
2012-11-14 12:30:00,35.89,35.92,35.81,35.83,2006300.0,26.9912,27.0138,26.9311,26.9461,2006300.0
2012-11-14 13:00:00,35.83,36.09,35.78,35.98,1726100.0,26.9461,27.1416,26.9085,27.0589,1726100.0
2012-11-14 13:30:00,35.98,36.07,35.85,35.96,2458500.0,27.0589,27.1266,26.9611,27.0439,2458500.0
2012-11-14 14:00:00,35.96,36.05,35.8,35.93,1720300.0,27.0439,27.1116,26.9235,27.0213,1720300.0
2012-11-14 14:30:00,35.93,35.94,35.76,35.79,1974700.0,27.0213,27.0288,26.8935,26.916,1974700.0
2012-11-14 15:00:00,35.79,35.8,35.25,35.29,5911800.0,26.916,26.9235,26.5099,26.54,5911800.0
2012-11-14 15:30:00,35.28,35.32,34.89,35.01,11770700.0,26.5325,26.5626,26.2392,26.3294,11770700.0
2012-11-15 09:30:00,35.19,35.61,35.1,35.28,5793400.0,26.4648,26.7806,26.3971,26.5325,5793400.0
2012-11-15 10:00:00,35.27,35.75,35.07,35.55,4472100.0,26.525,26.8859,26.3745,26.7355,4472100.0
2012-11-15 10:30:00,35.55,35.59,35.28,35.31,3203900.0,26.7355,26.7656,26.5325,26.555,3203900.0
2012-11-15 11:00:00,35.32,35.42,35.21,35.36,2357700.0,26.5626,26.6378,26.4798,26.5926,2357700.0
2012-11-15 11:30:00,35.35,35.49,35.23,35.36,1924400.0,26.5851,26.6904,26.4949,26.5926,1924400.0
2012-11-15 12:00:00,35.35,35.45,35.29,35.4,1923900.0,26.5851,26.6603,26.54,26.6227,1923900.0
2012-11-15 12:30:00,35.39,35.49,35.34,35.42,1174900.0,26.6152,26.6904,26.5776,26.6378,1174900.0
2012-11-15 13:00:00,35.42,35.61,35.37,35.57,1585800.0,26.6378,26.7806,26.6002,26.7506,1585800.0
2012-11-15 13:30:00,35.57,35.8,35.54,35.72,1873100.0,26.7506,26.9235,26.728,26.8634,1873100.0
2012-11-15 14:00:00,35.71,35.72,35.38,35.43,2089300.0,26.8559,26.8634,26.6077,26.6453,2089300.0
2012-11-15 14:30:00,35.43,35.48,35.32,35.34,1883200.0,26.6453,26.6829,26.5626,26.5776,1883200.0
2012-11-15 15:00:00,35.33,35.34,35.03,35.04,2998800.0,26.5701,26.5776,26.3445,26.352,2998800.0
2012-11-15 15:30:00,35.04,35.34,35.01,35.2,5460700.0,26.352,26.5776,26.3294,26.4723,5460700.0
2012-11-16 09:30:00,35.13,35.31,34.64,34.7,7502700.0,26.4197,26.555,26.0512,26.0963,7502700.0
2012-11-16 10:00:00,34.7,34.72,34.25,34.48,7017000.0,26.0963,26.1113,25.7579,25.9308,7017000.0
2012-11-16 10:30:00,34.48,34.57,34.26,34.27,3509600.0,25.9308,25.9985,25.7654,25.7729,3509600.0
2012-11-16 11:00:00,34.28,34.43,34.17,34.19,3595900.0,25.7804,25.8932,25.6977,25.7127,3595900.0
2012-11-16 11:30:00,34.19,34.87,34.17,34.79,4734100.0,25.7127,26.2241,25.6977,26.164,4734100.0
2012-11-16 12:00:00,34.8,35.03,34.68,34.86,4398800.0,26.1715,26.3445,26.0812,26.2166,4398800.0
2012-11-16 12:30:00,34.87,35.06,34.84,34.9,2443400.0,26.2241,26.367,26.2016,26.2467,2443400.0
2012-11-16 13:00:00,34.9,34.92,34.66,34.86,1583500.0,26.2467,26.2617,26.0662,26.2166,1583500.0
2012-11-16 13:30:00,34.86,34.88,34.75,34.86,1558100.0,26.2166,26.2316,26.1339,26.2166,1558100.0
2012-11-16 14:00:00,34.86,34.89,34.63,34.66,1441900.0,26.2166,26.2392,26.0436,26.0662,1441900.0
2012-11-16 14:30:00,34.67,34.75,34.55,34.73,2031900.0,26.0737,26.1339,25.9835,26.1188,2031900.0
2012-11-16 15:00:00,34.73,34.92,34.7,34.9,2810400.0,26.1188,26.2617,26.0963,26.2467,2810400.0
2012-11-16 15:30:00,34.9,35.04,34.84,34.96,6300500.0,26.2467,26.352,26.2016,26.2918,6300500.0
2012-11-19 09:30:00,35.73,36.33,35.7,36.32,7107400.0,26.8709,27.3221,26.8483,27.3146,7107400.0
2012-11-19 10:00:00,36.33,36.39,36.16,36.27,3580500.0,27.3221,27.3673,27.1943,27.277,3580500.0
2012-11-19 10:30:00,36.27,36.42,36.16,36.33,2852200.0,27.277,27.3898,27.1943,27.3221,2852200.0
2012-11-19 11:00:00,36.33,36.37,36.17,36.2,1984700.0,27.3221,27.3522,27.2018,27.2244,1984700.0
2012-11-19 11:30:00,36.2,36.23,36.09,36.12,1565200.0,27.2244,27.2469,27.1416,27.1642,1565200.0
2012-11-19 12:00:00,36.11,36.22,36.11,36.18,1751700.0,27.1567,27.2394,27.1567,27.2093,1751700.0
2012-11-19 12:30:00,36.19,36.23,36.05,36.08,1105700.0,27.2168,27.2469,27.1116,27.1341,1105700.0
2012-11-19 13:00:00,36.07,36.09,35.96,36.05,1114200.0,27.1266,27.1416,27.0439,27.1116,1114200.0
2012-11-19 13:30:00,36.05,36.1,35.97,36.0,842700.0,27.1116,27.1492,27.0514,27.0739,842700.0
2012-11-19 14:00:00,35.99,36.05,35.99,35.99,933500.0,27.0664,27.1116,27.0664,27.0664,933500.0
2012-11-19 14:30:00,36.0,36.16,35.95,36.1,1337900.0,27.0739,27.1943,27.0363,27.1492,1337900.0
2012-11-19 15:00:00,36.1,36.13,36.01,36.07,1584400.0,27.1492,27.1717,27.0815,27.1266,1584400.0
2012-11-19 15:30:00,36.06,36.12,36.01,36.09,4207400.0,27.1191,27.1642,27.0815,27.1416,4207400.0
2012-11-20 09:30:00,35.85,36.07,35.72,36.06,3968600.0,26.9611,27.1266,26.8634,27.1191,3968600.0
2012-11-20 10:00:00,36.06,36.12,35.94,36.05,4159900.0,27.1191,27.1642,27.0288,27.1116,4159900.0
2012-11-20 10:30:00,36.05,36.17,35.96,36.01,3043800.0,27.1116,27.2018,27.0439,27.0815,3043800.0
2012-11-20 11:00:00,36.01,36.2,35.96,36.16,1785700.0,27.0815,27.2244,27.0439,27.1943,1785700.0
2012-11-20 11:30:00,36.16,36.19,36.01,36.12,1700100.0,27.1943,27.2168,27.0815,27.1642,1700100.0
2012-11-20 12:00:00,36.12,36.39,36.12,36.26,2904800.0,27.1642,27.3673,27.1642,27.2695,2904800.0
2012-11-20 12:30:00,36.26,36.27,36.03,36.11,1733200.0,27.2695,27.277,27.0965,27.1567,1733200.0
2012-11-20 13:00:00,36.1,36.12,35.8,35.8,3281400.0,27.1492,27.1642,26.9235,26.9235,3281400.0
2012-11-20 13:30:00,35.8,35.85,35.71,35.8,1874100.0,26.9235,26.9611,26.8559,26.9235,1874100.0
2012-11-20 14:00:00,35.8,35.89,35.75,35.83,1094100.0,26.9235,26.9912,26.8859,26.9461,1094100.0
2012-11-20 14:30:00,35.83,35.83,35.7,35.75,1912800.0,26.9461,26.9461,26.8483,26.8859,1912800.0
2012-11-20 15:00:00,35.76,35.97,35.75,35.9,2770300.0,26.8935,27.0514,26.8859,26.9987,2770300.0
2012-11-20 15:30:00,35.9,36.01,35.82,36.01,3975300.0,26.9987,27.0815,26.9386,27.0815,3975300.0
2012-11-21 09:30:00,36.09,36.09,35.85,35.91,2971500.0,27.1416,27.1416,26.9611,27.0063,2971500.0
2012-11-21 10:00:00,35.91,35.91,35.7,35.77,2917900.0,27.0063,27.0063,26.8483,26.901,2917900.0
2012-11-21 10:30:00,35.77,35.84,35.7,35.79,2070100.0,26.901,26.9536,26.8483,26.916,2070100.0
2012-11-21 11:00:00,35.79,35.86,35.74,35.82,1394600.0,26.916,26.9687,26.8784,26.9386,1394600.0
2012-11-21 11:30:00,35.82,35.83,35.58,35.61,1498900.0,26.9386,26.9461,26.7581,26.7806,1498900.0
2012-11-21 12:00:00,35.62,35.73,35.62,35.71,895500.0,26.7882,26.8709,26.7882,26.8559,895500.0
2012-11-21 12:30:00,35.72,35.77,35.7,35.73,768000.0,26.8634,26.901,26.8483,26.8709,768000.0
2012-11-21 13:00:00,35.73,35.87,35.73,35.76,923400.0,26.8709,26.9762,26.8709,26.8935,923400.0
2012-11-21 13:30:00,35.76,35.84,35.76,35.8,685900.0,26.8935,26.9536,26.8935,26.9235,685900.0
2012-11-21 14:00:00,35.81,35.81,35.65,35.69,834600.0,26.9311,26.9311,26.8107,26.8408,834600.0
2012-11-21 14:30:00,35.69,35.75,35.68,35.71,682000.0,26.8408,26.8859,26.8333,26.8559,682000.0
2012-11-21 15:00:00,35.72,35.76,35.64,35.67,834000.0,26.8634,26.8935,26.8032,26.8258,834000.0
2012-11-21 15:30:00,35.67,35.77,35.66,35.77,2085400.0,26.8258,26.901,26.8183,26.901,2085400.0
2012-11-23 09:30:00,35.96,36.04,35.82,35.92,2589800.0,27.0439,27.104,26.9386,27.0138,2589800.0
2012-11-23 10:00:00,35.92,36.1,35.92,36.03,2416900.0,27.0138,27.1492,27.0138,27.0965,2416900.0
2012-11-23 10:30:00,36.04,36.1,36.01,36.06,1650500.0,27.104,27.1492,27.0815,27.1191,1650500.0
2012-11-23 11:00:00,36.06,36.08,35.9,35.9,1173200.0,27.1191,27.1341,26.9987,26.9987,1173200.0
2012-11-23 11:30:00,35.9,35.96,35.88,35.96,986600.0,26.9987,27.0439,26.9837,27.0439,986600.0
2012-11-23 12:00:00,35.95,35.98,35.82,35.89,1123900.0,27.0363,27.0589,26.9386,26.9912,1123900.0
2012-11-23 12:30:00,35.9,36.03,35.86,36.02,2483100.0,26.9987,27.0965,26.9687,27.089,2483100.0
2012-11-26 09:30:00,35.83,35.84,35.36,35.63,4087400.0,26.9461,26.9536,26.5926,26.7957,4087400.0
2012-11-26 10:00:00,35.63,35.75,35.57,35.59,2390000.0,26.7957,26.8859,26.7506,26.7656,2390000.0
2012-11-26 10:30:00,35.59,35.6,35.47,35.48,2077800.0,26.7656,26.7731,26.6754,26.6829,2077800.0
2012-11-26 11:00:00,35.49,35.51,35.4,35.46,1779600.0,26.6904,26.7054,26.6227,26.6678,1779600.0
2012-11-26 11:30:00,35.46,35.54,35.44,35.49,859500.0,26.6678,26.728,26.6528,26.6904,859500.0
2012-11-26 12:00:00,35.48,35.55,35.44,35.44,783500.0,26.6829,26.7355,26.6528,26.6528,783500.0
2012-11-26 12:30:00,35.45,35.55,35.44,35.52,1506800.0,26.6603,26.7355,26.6528,26.713,1506800.0
2012-11-26 13:00:00,35.52,35.55,35.5,35.51,953900.0,26.713,26.7355,26.6979,26.7054,953900.0
2012-11-26 13:30:00,35.51,35.55,35.44,35.51,843600.0,26.7054,26.7355,26.6528,26.7054,843600.0
2012-11-26 14:00:00,35.51,35.6,35.45,35.48,1420300.0,26.7054,26.7731,26.6603,26.6829,1420300.0
2012-11-26 14:30:00,35.48,35.6,35.48,35.55,1542600.0,26.6829,26.7731,26.6829,26.7355,1542600.0
2012-11-26 15:00:00,35.55,35.55,35.47,35.49,1587200.0,26.7355,26.7355,26.6754,26.6904,1587200.0
2012-11-26 15:30:00,35.49,35.59,35.45,35.59,2994200.0,26.6904,26.7656,26.6603,26.7656,2994200.0
2012-11-27 09:30:00,35.54,35.8,35.45,35.77,4709000.0,26.728,26.9235,26.6603,26.901,4709000.0
2012-11-27 10:00:00,35.77,35.82,35.49,35.55,2861400.0,26.901,26.9386,26.6904,26.7355,2861400.0
2012-11-27 10:30:00,35.55,35.57,35.41,35.55,1915800.0,26.7355,26.7506,26.6302,26.7355,1915800.0
2012-11-27 11:00:00,35.56,35.62,35.52,35.55,1616400.0,26.743,26.7882,26.713,26.7355,1616400.0
2012-11-27 11:30:00,35.56,35.66,35.47,35.59,1719100.0,26.743,26.8183,26.6754,26.7656,1719100.0
2012-11-27 12:00:00,35.59,35.63,35.51,35.54,1121900.0,26.7656,26.7957,26.7054,26.728,1121900.0
2012-11-27 12:30:00,35.54,35.54,35.36,35.37,1522900.0,26.728,26.728,26.5926,26.6002,1522900.0
2012-11-27 13:00:00,35.37,35.44,35.32,35.41,1386900.0,26.6002,26.6528,26.5626,26.6302,1386900.0
2012-11-27 13:30:00,35.41,35.48,35.39,35.43,1418400.0,26.6302,26.6829,26.6152,26.6453,1418400.0
2012-11-27 14:00:00,35.43,35.5,35.13,35.16,2338100.0,26.6453,26.6979,26.4197,26.4422,2338100.0
2012-11-27 14:30:00,35.15,35.31,35.14,35.29,2635500.0,26.4347,26.555,26.4272,26.54,2635500.0
2012-11-27 15:00:00,35.28,35.34,35.21,35.28,1831100.0,26.5325,26.5776,26.4798,26.5325,1831100.0
2012-11-27 15:30:00,35.29,35.3,35.02,35.05,4066700.0,26.54,26.5475,26.3369,26.3595,4066700.0
2012-11-28 09:30:00,34.79,34.84,34.5,34.54,4709900.0,26.164,26.2016,25.9459,25.976,4709900.0
2012-11-28 10:00:00,34.54,34.54,34.04,34.32,7565400.0,25.976,25.976,25.5999,25.8105,7565400.0
2012-11-28 10:30:00,34.32,34.55,34.25,34.5,4622100.0,25.8105,25.9835,25.7579,25.9459,4622100.0
2012-11-28 11:00:00,34.5,34.74,34.3,34.74,3060100.0,25.9459,26.1264,25.7955,26.1264,3060100.0
2012-11-28 11:30:00,34.73,34.75,34.5,34.51,1751300.0,26.1188,26.1339,25.9459,25.9534,1751300.0
2012-11-28 12:00:00,34.51,34.8,34.37,34.77,3259700.0,25.9534,26.1715,25.8481,26.1489,3259700.0
2012-11-28 12:30:00,34.77,34.95,34.75,34.86,3605400.0,26.1489,26.2843,26.1339,26.2166,3605400.0
2012-11-28 13:00:00,34.87,34.87,34.7,34.76,1425800.0,26.2241,26.2241,26.0963,26.1414,1425800.0
2012-11-28 13:30:00,34.76,34.88,34.69,34.75,2438200.0,26.1414,26.2316,26.0888,26.1339,2438200.0
2012-11-28 14:00:00,34.74,34.81,34.65,34.68,1564700.0,26.1264,26.179,26.0587,26.0812,1564700.0
2012-11-28 14:30:00,34.67,34.89,34.67,34.75,2204900.0,26.0737,26.2392,26.0737,26.1339,2204900.0
2012-11-28 15:00:00,34.75,34.98,34.74,34.95,3381100.0,26.1339,26.3069,26.1264,26.2843,3381100.0
2012-11-28 15:30:00,34.95,35.08,34.95,35.06,5511600.0,26.2843,26.3821,26.2843,26.367,5511600.0
2012-11-29 09:30:00,35.38,35.64,35.28,35.41,4514100.0,26.6077,26.8032,26.5325,26.6302,4514100.0
2012-11-29 10:00:00,35.4,35.53,35.13,35.38,4051300.0,26.6227,26.7205,26.4197,26.6077,4051300.0
2012-11-29 10:30:00,35.38,35.51,35.34,35.46,2737900.0,26.6077,26.7054,26.5776,26.6678,2737900.0
2012-11-29 11:00:00,35.46,35.5,35.35,35.35,1616800.0,26.6678,26.6979,26.5851,26.5851,1616800.0
2012-11-29 11:30:00,35.36,35.4,35.04,35.21,3112300.0,26.5926,26.6227,26.352,26.4798,3112300.0
2012-11-29 12:00:00,35.22,35.33,35.15,35.29,1791600.0,26.4873,26.5701,26.4347,26.54,1791600.0
2012-11-29 12:30:00,35.29,35.32,35.18,35.21,1081400.0,26.54,26.5626,26.4573,26.4798,1081400.0
2012-11-29 13:00:00,35.21,35.28,35.16,35.24,978700.0,26.4798,26.5325,26.4422,26.5024,978700.0
2012-11-29 13:30:00,35.24,35.38,35.23,35.3,1159200.0,26.5024,26.6077,26.4949,26.5475,1159200.0
2012-11-29 14:00:00,35.29,35.34,35.25,35.27,999300.0,26.54,26.5776,26.5099,26.525,999300.0
2012-11-29 14:30:00,35.26,35.32,35.24,35.29,1465400.0,26.5174,26.5626,26.5024,26.54,1465400.0
2012-11-29 15:00:00,35.3,35.3,35.02,35.14,2279700.0,26.5475,26.5475,26.3369,26.4272,2279700.0
2012-11-29 15:30:00,35.14,35.32,35.12,35.21,3863400.0,26.4272,26.5626,26.4121,26.4798,3863400.0
2012-11-30 09:30:00,34.92,35.24,34.92,35.13,3513400.0,26.2617,26.5024,26.2617,26.4197,3513400.0
2012-11-30 10:00:00,35.12,35.24,35.05,35.07,1899000.0,26.4121,26.5024,26.3595,26.3745,1899000.0
2012-11-30 10:30:00,35.08,35.09,34.72,34.81,3635600.0,26.3821,26.3896,26.1113,26.179,3635600.0
2012-11-30 11:00:00,34.82,34.86,34.64,34.71,1966300.0,26.1865,26.2166,26.0512,26.1038,1966300.0
2012-11-30 11:30:00,34.71,34.72,34.61,34.7,1559300.0,26.1038,26.1113,26.0286,26.0963,1559300.0
2012-11-30 12:00:00,34.7,34.72,34.58,34.7,1490500.0,26.0963,26.1113,26.006,26.0963,1490500.0
2012-11-30 12:30:00,34.71,34.73,34.59,34.68,1503200.0,26.1038,26.1188,26.0136,26.0812,1503200.0
2012-11-30 13:00:00,34.68,34.82,34.66,34.76,1476000.0,26.0812,26.1865,26.0662,26.1414,1476000.0
2012-11-30 13:30:00,34.77,34.77,34.61,34.62,1451200.0,26.1489,26.1489,26.0286,26.0361,1451200.0
2012-11-30 14:00:00,34.63,34.66,34.5,34.58,2312700.0,26.0436,26.0662,25.9459,26.006,2312700.0
2012-11-30 14:30:00,34.57,34.6,34.35,34.35,3642800.0,25.9985,26.0211,25.8331,25.8331,3642800.0
2012-11-30 15:00:00,34.36,34.43,34.22,34.34,3755300.0,25.8406,25.8932,25.7353,25.8255,3755300.0
2012-11-30 15:30:00,34.34,34.69,34.33,34.55,6731000.0,25.8255,26.0888,25.818,25.9835,6731000.0
2012-12-03 09:30:00,34.99,34.99,34.39,34.48,5107000.0,26.3144,26.3144,25.8631,25.9308,5107000.0
2012-12-03 10:00:00,34.47,34.5,34.29,34.34,3433300.0,25.9233,25.9459,25.7879,25.8255,3433300.0
2012-12-03 10:30:00,34.34,34.38,34.18,34.24,2985700.0,25.8255,25.8556,25.7052,25.7503,2985700.0
2012-12-03 11:00:00,34.24,34.4,34.18,34.28,1672400.0,25.7503,25.8707,25.7052,25.7804,1672400.0
2012-12-03 11:30:00,34.27,34.74,34.24,34.61,3234700.0,25.7729,26.1264,25.7503,26.0286,3234700.0
2012-12-03 12:00:00,34.61,34.71,34.55,34.59,2346000.0,26.0286,26.1038,25.9835,26.0136,2346000.0
2012-12-03 12:30:00,34.59,34.7,34.56,34.57,1603100.0,26.0136,26.0963,25.991,25.9985,1603100.0
2012-12-03 13:00:00,34.56,34.57,34.31,34.34,2207500.0,25.991,25.9985,25.803,25.8255,2207500.0
2012-12-03 13:30:00,34.34,34.34,34.16,34.26,1646300.0,25.8255,25.8255,25.6902,25.7654,1646300.0
2012-12-03 14:00:00,34.26,34.36,34.23,34.34,2164900.0,25.7654,25.8406,25.7428,25.8255,2164900.0
2012-12-03 14:30:00,34.34,34.35,34.21,34.21,1342800.0,25.8255,25.8331,25.7278,25.7278,1342800.0
2012-12-03 15:00:00,34.22,34.37,34.13,34.18,3080500.0,25.7353,25.8481,25.6676,25.7052,3080500.0
2012-12-03 15:30:00,34.18,34.34,34.16,34.21,4862300.0,25.7052,25.8255,25.6902,25.7278,4862300.0
2012-12-04 09:30:00,34.13,34.48,34.09,34.37,4521300.0,25.6676,25.9308,25.6375,25.8481,4521300.0
2012-12-04 10:00:00,34.37,34.51,34.33,34.37,3698100.0,25.8481,25.9534,25.818,25.8481,3698100.0
2012-12-04 10:30:00,34.37,34.41,34.29,34.3,2260800.0,25.8481,25.8782,25.7879,25.7955,2260800.0
2012-12-04 11:00:00,34.3,34.33,34.17,34.2,2118900.0,25.7955,25.818,25.6977,25.7203,2118900.0
2012-12-04 11:30:00,34.19,34.26,34.18,34.25,1828400.0,25.7127,25.7654,25.7052,25.7579,1828400.0
2012-12-04 12:00:00,34.25,34.32,34.11,34.26,1745300.0,25.7579,25.8105,25.6526,25.7654,1745300.0
2012-12-04 12:30:00,34.26,34.28,34.19,34.25,1892800.0,25.7654,25.7804,25.7127,25.7579,1892800.0
2012-12-04 13:00:00,34.25,34.25,34.07,34.16,1977900.0,25.7579,25.7579,25.6225,25.6902,1977900.0
2012-12-04 13:30:00,34.15,34.27,34.12,34.23,1591000.0,25.6826,25.7729,25.6601,25.7428,1591000.0
2012-12-04 14:00:00,34.23,34.27,34.16,34.2,1294500.0,25.7428,25.7729,25.6902,25.7203,1294500.0
2012-12-04 14:30:00,34.2,34.23,34.14,34.17,1183000.0,25.7203,25.7428,25.6751,25.6977,1183000.0
2012-12-04 15:00:00,34.16,34.33,34.16,34.31,2130700.0,25.6902,25.818,25.6902,25.803,2130700.0
2012-12-04 15:30:00,34.3,34.33,34.26,34.3,3072900.0,25.7955,25.818,25.7654,25.7955,3072900.0
2012-12-05 09:30:00,35.28,35.8,35.1,35.67,11453300.0,26.5325,26.9235,26.3971,26.8258,11453300.0
2012-12-05 10:00:00,35.67,36.02,35.61,35.94,8779900.0,26.8258,27.089,26.7806,27.0288,8779900.0
2012-12-05 10:30:00,35.94,35.95,35.51,35.64,5873000.0,27.0288,27.0363,26.7054,26.8032,5873000.0
2012-12-05 11:00:00,35.65,36.12,35.58,35.98,5136200.0,26.8107,27.1642,26.7581,27.0589,5136200.0
2012-12-05 11:30:00,35.97,36.2,35.97,36.14,4369900.0,27.0514,27.2244,27.0514,27.1792,4369900.0
2012-12-05 12:00:00,36.13,36.34,36.13,36.29,4742900.0,27.1717,27.3296,27.1717,27.292,4742900.0
2012-12-05 12:30:00,36.28,36.56,36.28,36.49,4565400.0,27.2845,27.4951,27.2845,27.4425,4565400.0
2012-12-05 13:00:00,36.49,36.51,36.36,36.4,2392400.0,27.4425,27.4575,27.3447,27.3748,2392400.0
2012-12-05 13:30:00,36.39,36.78,36.39,36.7,4640200.0,27.3673,27.6606,27.3673,27.6004,4640200.0
2012-12-05 14:00:00,36.7,36.87,36.65,36.7,4468600.0,27.6004,27.7282,27.5628,27.6004,4468600.0
2012-12-05 14:30:00,36.7,36.82,36.64,36.76,3738000.0,27.6004,27.6906,27.5553,27.6455,3738000.0
2012-12-05 15:00:00,36.76,37.07,36.74,36.95,5372600.0,27.6455,27.8786,27.6305,27.7884,5372600.0
2012-12-05 15:30:00,36.97,36.99,36.39,36.47,11397100.0,27.8034,27.8185,27.3673,27.4274,11397100.0
2012-12-06 09:30:00,36.59,36.96,36.36,36.8,7461400.0,27.5177,27.7959,27.3447,27.6756,7461400.0
2012-12-06 10:00:00,36.8,36.86,36.5,36.6,4839400.0,27.6756,27.7207,27.45,27.5252,4839400.0
2012-12-06 10:30:00,36.6,36.67,36.25,36.29,4382300.0,27.5252,27.5778,27.262,27.292,4382300.0
2012-12-06 11:00:00,36.29,36.47,36.26,36.39,2880600.0,27.292,27.4274,27.2695,27.3673,2880600.0
2012-12-06 11:30:00,36.39,36.53,36.34,36.51,2214600.0,27.3673,27.4725,27.3296,27.4575,2214600.0
2012-12-06 12:00:00,36.51,36.6,36.47,36.52,2110600.0,27.4575,27.5252,27.4274,27.465,2110600.0
2012-12-06 12:30:00,36.52,36.6,36.48,36.54,1720700.0,27.465,27.5252,27.4349,27.4801,1720700.0
2012-12-06 13:00:00,36.54,36.79,36.49,36.74,1810200.0,27.4801,27.6681,27.4425,27.6305,1810200.0
2012-12-06 13:30:00,36.73,36.8,36.69,36.8,1496600.0,27.6229,27.6756,27.5929,27.6756,1496600.0
2012-12-06 14:00:00,36.8,36.8,36.65,36.75,1841700.0,27.6756,27.6756,27.5628,27.638,1841700.0
2012-12-06 14:30:00,36.75,36.86,36.73,36.79,1756700.0,27.638,27.7207,27.6229,27.6681,1756700.0
2012-12-06 15:00:00,36.79,36.84,36.68,36.73,2096500.0,27.6681,27.7057,27.5853,27.6229,2096500.0
2012-12-06 15:30:00,36.73,37.03,36.71,37.03,6119800.0,27.6229,27.8486,27.6079,27.8486,6119800.0
2012-12-07 09:30:00,37.41,37.69,37.36,37.54,8349600.0,28.1343,28.3449,28.0967,28.2321,8349600.0
2012-12-07 10:00:00,37.54,37.75,37.48,37.56,4840800.0,28.2321,28.39,28.187,28.2472,4840800.0
2012-12-07 10:30:00,37.55,37.61,37.31,37.41,4169300.0,28.2396,28.2848,28.0591,28.1343,4169300.0
2012-12-07 11:00:00,37.4,37.47,37.31,37.44,2445300.0,28.1268,28.1795,28.0591,28.1569,2445300.0
2012-12-07 11:30:00,37.43,37.54,37.4,37.51,2143400.0,28.1494,28.2321,28.1268,28.2096,2143400.0
2012-12-07 12:00:00,37.51,37.6,37.45,37.5,1839800.0,28.2096,28.2772,28.1644,28.202,1839800.0
2012-12-07 12:30:00,37.5,37.56,37.48,37.53,1579900.0,28.202,28.2472,28.187,28.2246,1579900.0
2012-12-07 13:00:00,37.53,37.56,37.41,37.49,1561000.0,28.2246,28.2472,28.1343,28.1945,1561000.0
2012-12-07 13:30:00,37.48,37.53,37.43,37.5,1163900.0,28.187,28.2246,28.1494,28.202,1163900.0
2012-12-07 14:00:00,37.5,37.59,37.47,37.54,1608100.0,28.202,28.2697,28.1795,28.2321,1608100.0
2012-12-07 14:30:00,37.55,37.62,37.47,37.47,2003600.0,28.2396,28.2923,28.1795,28.1795,2003600.0
2012-12-07 15:00:00,37.47,37.54,37.38,37.42,2098000.0,28.1795,28.2321,28.1118,28.1419,2098000.0
2012-12-07 15:30:00,37.43,37.71,37.42,37.65,6166600.0,28.1494,28.36,28.1419,28.3148,6166600.0
2012-12-10 09:30:00,37.35,37.5,37.03,37.11,4913800.0,28.0892,28.202,27.8486,27.9087,4913800.0
2012-12-10 10:00:00,37.11,37.28,37.08,37.1,3209800.0,27.9087,28.0366,27.8862,27.9012,3209800.0
2012-12-10 10:30:00,37.1,37.39,37.08,37.34,2304700.0,27.9012,28.1193,27.8862,28.0817,2304700.0
2012-12-10 11:00:00,37.33,37.36,37.16,37.19,1822900.0,28.0742,28.0967,27.9463,27.9689,1822900.0
2012-12-10 11:30:00,37.19,37.33,37.18,37.33,1374800.0,27.9689,28.0742,27.9614,28.0742,1374800.0
2012-12-10 12:00:00,37.33,37.45,37.31,37.37,1325500.0,28.0742,28.1644,28.0591,28.1043,1325500.0
2012-12-10 12:30:00,37.37,37.44,37.35,37.39,1079300.0,28.1043,28.1569,28.0892,28.1193,1079300.0
2012-12-10 13:00:00,37.39,37.4,37.27,37.31,1143200.0,28.1193,28.1268,28.0291,28.0591,1143200.0
2012-12-10 13:30:00,37.32,37.37,37.27,37.29,1014500.0,28.0667,28.1043,28.0291,28.0441,1014500.0
2012-12-10 14:00:00,37.3,37.32,37.21,37.26,1209400.0,28.0516,28.0667,27.9839,28.0215,1209400.0
2012-12-10 14:30:00,37.26,37.28,37.16,37.24,1354600.0,28.0215,28.0366,27.9463,28.0065,1354600.0
2012-12-10 15:00:00,37.24,37.31,37.22,37.27,1301200.0,28.0065,28.0591,27.9915,28.0291,1301200.0
2012-12-10 15:30:00,37.28,37.29,37.16,37.19,2966900.0,28.0366,28.0441,27.9463,27.9689,2966900.0
2012-12-11 09:30:00,37.43,37.55,37.16,37.33,3395300.0,28.1494,28.2396,27.9463,28.0742,3395300.0
2012-12-11 10:00:00,37.33,37.47,37.28,37.32,2596300.0,28.0742,28.1795,28.0366,28.0667,2596300.0
2012-12-11 10:30:00,37.32,37.43,37.28,37.34,1949700.0,28.0667,28.1494,28.0366,28.0817,1949700.0
2012-12-11 11:00:00,37.34,37.56,37.27,37.52,2382700.0,28.0817,28.2472,28.0291,28.2171,2382700.0
2012-12-11 11:30:00,37.52,37.54,37.46,37.49,1613700.0,28.2171,28.2321,28.1719,28.1945,1613700.0
2012-12-11 12:00:00,37.49,37.55,37.38,37.54,1679000.0,28.1945,28.2396,28.1118,28.2321,1679000.0
2012-12-11 12:30:00,37.53,37.55,37.37,37.38,1523900.0,28.2246,28.2396,28.1043,28.1118,1523900.0
2012-12-11 13:00:00,37.38,37.4,37.3,37.38,1195400.0,28.1118,28.1268,28.0516,28.1118,1195400.0
2012-12-11 13:30:00,37.37,37.38,37.3,37.31,725500.0,28.1043,28.1118,28.0516,28.0591,725500.0
2012-12-11 14:00:00,37.31,37.33,37.2,37.2,1259800.0,28.0591,28.0742,27.9764,27.9764,1259800.0
2012-12-11 14:30:00,37.2,37.21,36.84,36.98,3454100.0,27.9764,27.9839,27.7057,27.811,3454100.0
2012-12-11 15:00:00,36.98,37.01,36.83,37.01,2144000.0,27.811,27.8335,27.6982,27.8335,2144000.0
2012-12-11 15:30:00,37.0,37.12,36.94,37.02,3514700.0,27.826,27.9163,27.7809,27.841,3514700.0
2012-12-12 09:30:00,37.15,37.45,37.15,37.35,3349400.0,27.9388,28.1644,27.9388,28.0892,3349400.0
2012-12-12 10:00:00,37.34,37.37,37.17,37.25,1991600.0,28.0817,28.1043,27.9539,28.014,1991600.0
2012-12-12 10:30:00,37.25,37.28,37.13,37.2,1841500.0,28.014,28.0366,27.9238,27.9764,1841500.0
2012-12-12 11:00:00,37.19,37.27,37.11,37.25,1515000.0,27.9689,28.0291,27.9087,28.014,1515000.0
2012-12-12 11:30:00,37.26,37.31,37.23,37.27,1371500.0,28.0215,28.0591,27.999,28.0291,1371500.0
2012-12-12 12:00:00,37.27,37.44,37.26,37.44,1370900.0,28.0291,28.1569,28.0215,28.1569,1370900.0
2012-12-12 12:30:00,37.44,37.82,37.37,37.73,4899100.0,28.1569,28.4427,28.1043,28.375,4899100.0
2012-12-12 13:00:00,37.73,37.8,37.63,37.74,2586000.0,28.375,28.4276,28.2998,28.3825,2586000.0
2012-12-12 13:30:00,37.74,37.76,37.68,37.72,2372900.0,28.3825,28.3976,28.3374,28.3675,2372900.0
2012-12-12 14:00:00,37.72,37.73,37.53,37.59,3359500.0,28.3675,28.375,28.2246,28.2697,3359500.0
2012-12-12 14:30:00,37.59,37.69,37.56,37.66,2436600.0,28.2697,28.3449,28.2472,28.3224,2436600.0
2012-12-12 15:00:00,37.66,37.67,37.5,37.52,3580900.0,28.3224,28.3299,28.202,28.2171,3580900.0
2012-12-12 15:30:00,37.52,37.55,37.4,37.54,4869500.0,28.2171,28.2396,28.1268,28.2321,4869500.0
2012-12-13 09:30:00,37.5,37.68,37.38,37.64,2593800.0,28.202,28.3374,28.1118,28.3073,2593800.0
2012-12-13 10:00:00,37.64,37.75,37.6,37.67,1930400.0,28.3073,28.39,28.2772,28.3299,1930400.0
2012-12-13 10:30:00,37.68,37.69,37.57,37.63,1254200.0,28.3374,28.3449,28.2547,28.2998,1254200.0
2012-12-13 11:00:00,37.63,37.66,37.32,37.37,3384700.0,28.2998,28.3224,28.0667,28.1043,3384700.0
2012-12-13 11:30:00,37.37,37.52,37.36,37.49,1213900.0,28.1043,28.2171,28.0967,28.1945,1213900.0
2012-12-13 12:00:00,37.48,37.49,37.27,37.27,1259500.0,28.187,28.1945,28.0291,28.0291,1259500.0
2012-12-13 12:30:00,37.27,37.42,37.27,37.41,1944000.0,28.0291,28.1419,28.0291,28.1343,1944000.0
2012-12-13 13:00:00,37.41,37.45,37.33,37.42,1235200.0,28.1343,28.1644,28.0742,28.1419,1235200.0
2012-12-13 13:30:00,37.42,37.44,37.29,37.35,1120400.0,28.1419,28.1569,28.0441,28.0892,1120400.0
2012-12-13 14:00:00,37.34,37.35,37.23,37.32,1498700.0,28.0817,28.0892,27.999,28.0667,1498700.0
2012-12-13 14:30:00,37.33,37.36,37.26,37.28,928000.0,28.0742,28.0967,28.0215,28.0366,928000.0
2012-12-13 15:00:00,37.28,37.3,37.22,37.27,1142500.0,28.0366,28.0516,27.9915,28.0291,1142500.0
2012-12-13 15:30:00,37.27,37.48,37.26,37.31,3386500.0,28.0291,28.187,28.0215,28.0591,3386500.0
2012-12-14 09:30:00,37.31,37.45,37.27,37.36,2378400.0,28.0591,28.1644,28.0291,28.0967,2378400.0
2012-12-14 10:00:00,37.35,37.43,37.13,37.2,2847500.0,28.0892,28.1494,27.9238,27.9764,2847500.0
2012-12-14 10:30:00,37.2,37.46,37.18,37.44,2135300.0,27.9764,28.1719,27.9614,28.1569,2135300.0
2012-12-14 11:00:00,37.44,37.55,37.42,37.46,1386900.0,28.1569,28.2396,28.1419,28.1719,1386900.0
2012-12-14 11:30:00,37.46,37.47,37.3,37.4,1497200.0,28.1719,28.1795,28.0516,28.1268,1497200.0
2012-12-14 12:00:00,37.41,37.52,37.38,37.5,1243300.0,28.1343,28.2171,28.1118,28.202,1243300.0
2012-12-14 12:30:00,37.49,37.53,37.41,37.41,1068900.0,28.1945,28.2246,28.1343,28.1343,1068900.0
2012-12-14 13:00:00,37.41,37.44,37.35,37.41,1044300.0,28.1343,28.1569,28.0892,28.1343,1044300.0
2012-12-14 13:30:00,37.41,37.49,37.4,37.48,852500.0,28.1343,28.1945,28.1268,28.187,852500.0
2012-12-14 14:00:00,37.49,37.54,37.46,37.49,1150200.0,28.1945,28.2321,28.1719,28.1945,1150200.0
2012-12-14 14:30:00,37.49,37.68,37.47,37.54,2155600.0,28.1945,28.3374,28.1795,28.2321,2155600.0
2012-12-14 15:00:00,37.55,37.55,37.41,37.51,1419500.0,28.2396,28.2396,28.1343,28.2096,1419500.0
2012-12-14 15:30:00,37.5,37.68,37.49,37.63,3414200.0,28.202,28.3374,28.1945,28.2998,3414200.0
2012-12-17 09:30:00,37.77,38.41,37.76,38.34,6894900.0,28.4051,28.8864,28.3976,28.8338,6894900.0
2012-12-17 10:00:00,38.34,38.56,38.26,38.29,5795700.0,28.8338,28.9992,28.7736,28.7962,5795700.0
2012-12-17 10:30:00,38.29,38.51,38.28,38.47,2998200.0,28.7962,28.9616,28.7886,28.9315,2998200.0
2012-12-17 11:00:00,38.46,38.65,38.44,38.45,2639600.0,28.924,29.0669,28.909,28.9165,2639600.0
2012-12-17 11:30:00,38.44,38.55,38.43,38.45,2434200.0,28.909,28.9917,28.9014,28.9165,2434200.0
2012-12-17 12:00:00,38.45,38.73,38.45,38.71,2233300.0,28.9165,29.1271,28.9165,29.112,2233300.0
2012-12-17 12:30:00,38.72,38.74,38.62,38.68,1273100.0,29.1195,29.1346,29.0443,29.0895,1273100.0
2012-12-17 13:00:00,38.68,38.78,38.64,38.66,1957300.0,29.0895,29.1647,29.0594,29.0744,1957300.0
2012-12-17 13:30:00,38.65,38.72,38.62,38.71,1866100.0,29.0669,29.1195,29.0443,29.112,1866100.0
2012-12-17 14:00:00,38.72,38.83,38.7,38.76,2937200.0,29.1195,29.2023,29.1045,29.1496,2937200.0
2012-12-17 14:30:00,38.76,38.89,38.64,38.89,2716900.0,29.1496,29.2474,29.0594,29.2474,2716900.0
2012-12-17 15:00:00,38.89,38.98,38.78,38.98,3711800.0,29.2474,29.3151,29.1647,29.3151,3711800.0
2012-12-17 15:30:00,38.97,39.2,38.94,39.15,9359700.0,29.3076,29.4805,29.285,29.4429,9359700.0
2012-12-18 09:30:00,39.29,39.38,38.78,38.82,10042000.0,29.5482,29.6159,29.1647,29.1947,10042000.0
2012-12-18 10:00:00,38.81,39.36,38.79,39.3,7601200.0,29.1872,29.6009,29.1722,29.5557,7601200.0
2012-12-18 10:30:00,39.3,39.64,39.28,39.55,5693100.0,29.5557,29.8114,29.5407,29.7437,5693100.0
2012-12-18 11:00:00,39.56,39.94,39.55,39.68,6597400.0,29.7513,30.037,29.7437,29.8415,6597400.0
2012-12-18 11:30:00,39.69,39.72,39.53,39.53,3724500.0,29.849,29.8716,29.7287,29.7287,3724500.0
2012-12-18 12:00:00,39.54,39.57,39.38,39.47,2828200.0,29.7362,29.7588,29.6159,29.6836,2828200.0
2012-12-18 12:30:00,39.47,39.64,39.46,39.48,2633700.0,29.6836,29.8114,29.6761,29.6911,2633700.0
2012-12-18 13:00:00,39.48,39.5,39.19,39.27,2398900.0,29.6911,29.7061,29.473,29.5332,2398900.0
2012-12-18 13:30:00,39.26,39.47,39.24,39.38,1807500.0,29.5256,29.6836,29.5106,29.6159,1807500.0
2012-12-18 14:00:00,39.38,39.41,39.15,39.17,1835200.0,29.6159,29.6385,29.4429,29.458,1835200.0
2012-12-18 14:30:00,39.17,39.24,39.05,39.17,2577200.0,29.458,29.5106,29.3677,29.458,2577200.0
2012-12-18 15:00:00,39.18,39.29,39.14,39.17,2706000.0,29.4655,29.5482,29.4354,29.458,2706000.0
2012-12-18 15:30:00,39.17,39.5,39.15,39.46,6020600.0,29.458,29.7061,29.4429,29.6761,6020600.0
2012-12-19 09:30:00,39.69,40.11,39.64,39.86,11829800.0,29.849,30.1649,29.8114,29.9769,11829800.0
2012-12-19 10:00:00,39.86,39.92,39.55,39.58,4610800.0,29.9769,30.022,29.7437,29.7663,4610800.0
2012-12-19 10:30:00,39.57,39.86,39.53,39.8,3200500.0,29.7588,29.9769,29.7287,29.9318,3200500.0
2012-12-19 11:00:00,39.79,39.91,39.71,39.75,2721900.0,29.9242,30.0145,29.8641,29.8942,2721900.0
2012-12-19 11:30:00,39.75,39.78,39.61,39.72,1890700.0,29.8942,29.9167,29.7889,29.8716,1890700.0
2012-12-19 12:00:00,39.73,39.77,39.57,39.66,1673100.0,29.8791,29.9092,29.7588,29.8265,1673100.0
2012-12-19 12:30:00,39.66,39.85,39.6,39.69,1399000.0,29.8265,29.9694,29.7813,29.849,1399000.0
2012-12-19 13:00:00,39.7,39.74,39.62,39.68,1138300.0,29.8566,29.8866,29.7964,29.8415,1138300.0
2012-12-19 13:30:00,39.69,39.69,39.51,39.59,1552400.0,29.849,29.849,29.7137,29.7738,1552400.0
2012-12-19 14:00:00,39.6,39.61,39.46,39.52,2588000.0,29.7813,29.7889,29.6761,29.7212,2588000.0
2012-12-19 14:30:00,39.51,39.53,39.31,39.45,2487500.0,29.7137,29.7287,29.5632,29.6685,2487500.0
2012-12-19 15:00:00,39.46,39.5,39.39,39.49,2303800.0,29.6761,29.7061,29.6234,29.6986,2303800.0
2012-12-19 15:30:00,39.49,39.7,39.43,39.44,4292900.0,29.6986,29.8566,29.6535,29.661,4292900.0
2012-12-20 09:30:00,39.32,39.81,39.3,39.72,3278900.0,29.5708,29.9393,29.5557,29.8716,3278900.0
2012-12-20 10:00:00,39.71,40.04,39.67,39.78,4426500.0,29.8641,30.1122,29.834,29.9167,4426500.0
2012-12-20 10:30:00,39.79,40.02,39.76,39.96,3247000.0,29.9242,30.0972,29.9017,30.0521,3247000.0
2012-12-20 11:00:00,39.96,39.96,39.75,39.75,2632600.0,30.0521,30.0521,29.8942,29.8942,2632600.0
2012-12-20 11:30:00,39.75,39.9,39.73,39.89,1680100.0,29.8942,30.007,29.8791,29.9994,1680100.0
2012-12-20 12:00:00,39.89,39.89,39.71,39.74,1685600.0,29.9994,29.9994,29.8641,29.8866,1685600.0
2012-12-20 12:30:00,39.73,39.84,39.71,39.82,1268000.0,29.8791,29.9618,29.8641,29.9468,1268000.0
2012-12-20 13:00:00,39.82,39.97,39.81,39.96,1740700.0,29.9468,30.0596,29.9393,30.0521,1740700.0
2012-12-20 13:30:00,39.95,40.15,39.93,40.14,2768600.0,30.0446,30.195,30.0295,30.1875,2768600.0
2012-12-20 14:00:00,40.15,40.17,40.02,40.11,2283200.0,30.195,30.21,30.0972,30.1649,2283200.0
2012-12-20 14:30:00,40.11,40.17,40.0,40.02,2492400.0,30.1649,30.21,30.0822,30.0972,2492400.0
2012-12-20 15:00:00,40.02,40.03,39.85,39.87,2313100.0,30.0972,30.1047,29.9694,29.9844,2313100.0
2012-12-20 15:30:00,39.87,40.18,39.84,40.17,5827400.0,29.9844,30.2175,29.9618,30.21,5827400.0
2012-12-21 09:30:00,38.9,39.49,38.5,39.05,13363900.0,29.2549,29.6986,28.9541,29.3677,13363900.0
2012-12-21 10:00:00,39.06,39.47,39.0,39.38,4449400.0,29.3752,29.6836,29.3301,29.6159,4449400.0
2012-12-21 10:30:00,39.38,39.53,39.25,39.29,2645400.0,29.6159,29.7287,29.5181,29.5482,2645400.0
2012-12-21 11:00:00,39.29,39.33,39.08,39.17,2721100.0,29.5482,29.5783,29.3903,29.458,2721100.0
2012-12-21 11:30:00,39.17,39.19,39.02,39.15,2372000.0,29.458,29.473,29.3452,29.4429,2372000.0
2012-12-21 12:00:00,39.15,39.32,39.12,39.29,1146000.0,29.4429,29.5708,29.4204,29.5482,1146000.0
2012-12-21 12:30:00,39.29,39.39,39.23,39.39,1707600.0,29.5482,29.6234,29.5031,29.6234,1707600.0
2012-12-21 13:00:00,39.38,39.45,39.27,39.34,1076300.0,29.6159,29.6685,29.5332,29.5858,1076300.0
2012-12-21 13:30:00,39.34,39.5,39.32,39.5,1323300.0,29.5858,29.7061,29.5708,29.7061,1323300.0
2012-12-21 14:00:00,39.49,39.58,39.34,39.38,1280300.0,29.6986,29.7663,29.5858,29.6159,1280300.0
2012-12-21 14:30:00,39.37,39.54,39.34,39.45,1230500.0,29.6084,29.7362,29.5858,29.6685,1230500.0
2012-12-21 15:00:00,39.45,39.56,39.38,39.54,1730400.0,29.6685,29.7513,29.6159,29.7362,1730400.0
2012-12-21 15:30:00,39.54,39.65,39.37,39.52,4475100.0,29.7362,29.8189,29.6084,29.7212,4475100.0
2012-12-24 09:30:00,39.3,39.4,39.16,39.24,1702500.0,29.5557,29.6309,29.4504,29.5106,1702500.0
2012-12-24 10:00:00,39.24,39.45,39.21,39.44,1211000.0,29.5106,29.6685,29.488,29.661,1211000.0
2012-12-24 10:30:00,39.44,39.55,39.41,39.45,1360400.0,29.661,29.7437,29.6385,29.6685,1360400.0
2012-12-24 11:00:00,39.45,39.5,39.28,39.34,975200.0,29.6685,29.7061,29.5407,29.5858,975200.0
2012-12-24 11:30:00,39.34,39.37,39.25,39.31,856700.0,29.5858,29.6084,29.5181,29.5632,856700.0
2012-12-24 12:00:00,39.3,39.34,39.28,39.3,731400.0,29.5557,29.5858,29.5407,29.5557,731400.0
2012-12-24 12:30:00,39.3,39.43,39.3,39.36,1224600.0,29.5557,29.6535,29.5557,29.6009,1224600.0
2012-12-26 09:30:00,39.41,39.65,39.39,39.44,2097600.0,29.6385,29.8189,29.6234,29.661,2097600.0
2012-12-26 10:00:00,39.44,39.51,39.29,39.37,1679000.0,29.661,29.7137,29.5482,29.6084,1679000.0
2012-12-26 10:30:00,39.38,39.38,39.22,39.24,971600.0,29.6159,29.6159,29.4956,29.5106,971600.0
2012-12-26 11:00:00,39.25,39.35,39.18,39.23,1282200.0,29.5181,29.5933,29.4655,29.5031,1282200.0
2012-12-26 11:30:00,39.23,39.38,39.2,39.36,888900.0,29.5031,29.6159,29.4805,29.6009,888900.0
2012-12-26 12:00:00,39.36,39.54,39.35,39.52,1554600.0,29.6009,29.7362,29.5933,29.7212,1554600.0
2012-12-26 12:30:00,39.52,39.61,39.48,39.58,894000.0,29.7212,29.7889,29.6911,29.7663,894000.0
2012-12-26 13:00:00,39.59,39.64,39.5,39.62,718300.0,29.7738,29.8114,29.7061,29.7964,718300.0
2012-12-26 13:30:00,39.63,39.63,39.49,39.54,787300.0,29.8039,29.8039,29.6986,29.7362,787300.0
2012-12-26 14:00:00,39.54,39.64,39.53,39.55,665000.0,29.7362,29.8114,29.7287,29.7437,665000.0
2012-12-26 14:30:00,39.56,39.75,39.54,39.72,1434600.0,29.7513,29.8942,29.7362,29.8716,1434600.0
2012-12-26 15:00:00,39.71,39.74,39.55,39.64,1446600.0,29.8641,29.8866,29.7437,29.8114,1446600.0
2012-12-26 15:30:00,39.65,39.67,39.55,39.55,2030900.0,29.8189,29.834,29.7437,29.7437,2030900.0
2012-12-27 09:30:00,39.67,39.88,39.43,39.46,2921700.0,29.834,29.9919,29.6535,29.6761,2921700.0
2012-12-27 10:00:00,39.45,39.47,38.79,38.9,3985000.0,29.6685,29.6836,29.1722,29.2549,3985000.0
2012-12-27 10:30:00,38.9,38.97,38.79,38.93,2454800.0,29.2549,29.3076,29.1722,29.2775,2454800.0
2012-12-27 11:00:00,38.93,39.02,38.75,38.83,1928400.0,29.2775,29.3452,29.1421,29.2023,1928400.0
2012-12-27 11:30:00,38.83,38.94,38.77,38.8,1301600.0,29.2023,29.285,29.1571,29.1797,1301600.0
2012-12-27 12:00:00,38.8,38.82,38.66,38.69,1678300.0,29.1797,29.1947,29.0744,29.097,1678300.0
2012-12-27 12:30:00,38.7,38.89,38.59,38.88,1558300.0,29.1045,29.2474,29.0218,29.2399,1558300.0
2012-12-27 13:00:00,38.89,38.93,38.6,38.65,1817300.0,29.2474,29.2775,29.0293,29.0669,1817300.0
2012-12-27 13:30:00,38.65,38.73,38.61,38.7,1137300.0,29.0669,29.1271,29.0368,29.1045,1137300.0
2012-12-27 14:00:00,38.7,38.77,38.63,38.67,837700.0,29.1045,29.1571,29.0519,29.0819,837700.0
2012-12-27 14:30:00,38.67,39.05,38.63,38.99,2370000.0,29.0819,29.3677,29.0519,29.3226,2370000.0
2012-12-27 15:00:00,38.99,39.15,38.93,39.11,2440400.0,29.3226,29.4429,29.2775,29.4128,2440400.0
2012-12-27 15:30:00,39.1,39.35,39.09,39.25,3046700.0,29.4053,29.5933,29.3978,29.5181,3046700.0
2012-12-28 09:30:00,38.82,39.12,38.77,38.96,3297600.0,29.1947,29.4204,29.1571,29.3,3297600.0
2012-12-28 10:00:00,38.95,39.1,38.86,39.02,1804500.0,29.2925,29.4053,29.2248,29.3452,1804500.0
2012-12-28 10:30:00,39.03,39.25,38.93,39.0,3225500.0,29.3527,29.5181,29.2775,29.3301,3225500.0
2012-12-28 11:00:00,39.0,39.08,38.93,38.94,1275000.0,29.3301,29.3903,29.2775,29.285,1275000.0
2012-12-28 11:30:00,38.94,39.05,38.93,39.03,938600.0,29.285,29.3677,29.2775,29.3527,938600.0
2012-12-28 12:00:00,39.03,39.16,39.02,39.11,1012200.0,29.3527,29.4504,29.3452,29.4128,1012200.0
2012-12-28 12:30:00,39.11,39.19,39.09,39.11,912600.0,29.4128,29.473,29.3978,29.4128,912600.0
2012-12-28 13:00:00,39.12,39.21,39.09,39.19,1050700.0,29.4204,29.488,29.3978,29.473,1050700.0
2012-12-28 13:30:00,39.2,39.2,39.07,39.13,701600.0,29.4805,29.4805,29.3828,29.4279,701600.0
2012-12-28 14:00:00,39.12,39.14,39.05,39.1,705900.0,29.4204,29.4354,29.3677,29.4053,705900.0
2012-12-28 14:30:00,39.09,39.13,39.03,39.1,749600.0,29.3978,29.4279,29.3527,29.4053,749600.0
2012-12-28 15:00:00,39.1,39.25,39.09,39.22,1552200.0,29.4053,29.5181,29.3978,29.4956,1552200.0
2012-12-28 15:30:00,39.22,39.25,38.9,39.01,4790400.0,29.4956,29.5181,29.2549,29.3376,4790400.0
2012-12-31 09:30:00,38.94,39.19,38.85,39.17,3538700.0,29.285,29.473,29.2173,29.458,3538700.0
2012-12-31 10:00:00,39.17,39.2,38.85,38.96,3126000.0,29.458,29.4805,29.2173,29.3,3126000.0
2012-12-31 10:30:00,38.96,39.09,38.8,38.81,1939900.0,29.3,29.3978,29.1797,29.1872,1939900.0
2012-12-31 11:00:00,38.81,39.05,38.65,38.67,2087000.0,29.1872,29.3677,29.0669,29.0819,2087000.0
2012-12-31 11:30:00,38.68,38.89,38.65,38.84,1974800.0,29.0895,29.2474,29.0669,29.2098,1974800.0
2012-12-31 12:00:00,38.85,38.92,38.8,38.87,914600.0,29.2173,29.2699,29.1797,29.2323,914600.0
2012-12-31 12:30:00,38.88,39.19,38.78,39.0,3159600.0,29.2399,29.473,29.1647,29.3301,3159600.0
2012-12-31 13:00:00,39.01,39.25,38.88,39.19,2410000.0,29.3376,29.5181,29.2399,29.473,2410000.0
2012-12-31 13:30:00,39.19,39.6,39.16,39.31,4268700.0,29.473,29.7813,29.4504,29.5632,4268700.0
2012-12-31 14:00:00,39.32,39.35,39.24,39.32,1167800.0,29.5708,29.5933,29.5106,29.5708,1167800.0
2012-12-31 14:30:00,39.32,39.5,39.2,39.49,2209500.0,29.5708,29.7061,29.4805,29.6986,2209500.0
2012-12-31 15:00:00,39.48,39.6,39.25,39.34,2796000.0,29.6911,29.7813,29.5181,29.5858,2796000.0
2012-12-31 15:30:00,39.34,39.59,39.34,39.58,4510200.0,29.5858,29.7738,29.5858,29.7663,4510200.0
2013-01-02 09:30:00,40.91,41.4,40.87,41.15,10399000.0,30.7665,31.135,30.7365,30.947,10399000.0
2013-01-02 10:00:00,41.15,41.24,40.83,40.92,4490800.0,30.947,31.0147,30.7064,30.7741,4490800.0
2013-01-02 10:30:00,40.93,40.96,40.7,40.78,3517500.0,30.7816,30.8041,30.6086,30.6688,3517500.0
2013-01-02 11:00:00,40.78,41.08,40.77,41.02,3409500.0,30.6688,30.8944,30.6612,30.8493,3409500.0
2013-01-02 11:30:00,41.02,41.06,40.99,41.01,2209500.0,30.8493,30.8793,30.8267,30.8417,2209500.0
2013-01-02 12:00:00,41.0,41.17,41.0,41.06,2095700.0,30.8342,30.9621,30.8342,30.8793,2095700.0
2013-01-02 12:30:00,41.06,41.07,41.0,41.01,1229300.0,30.8793,30.8869,30.8342,30.8417,1229300.0
2013-01-02 13:00:00,41.01,41.05,40.99,41.0,1175100.0,30.8417,30.8718,30.8267,30.8342,1175100.0
2013-01-02 13:30:00,41.0,41.06,41.0,41.02,1583000.0,30.8342,30.8793,30.8342,30.8493,1583000.0
2013-01-02 14:00:00,41.02,41.12,41.01,41.03,1943900.0,30.8493,30.9245,30.8417,30.8568,1943900.0
2013-01-02 14:30:00,41.04,41.11,41.0,41.09,1974700.0,30.8643,30.9169,30.8342,30.9019,1974700.0
2013-01-02 15:00:00,41.1,41.2,41.09,41.2,2547300.0,30.9094,30.9846,30.9019,30.9846,2547300.0
2013-01-02 15:30:00,41.2,41.24,41.07,41.23,5417000.0,30.9846,31.0147,30.8869,31.0072,5417000.0
2013-01-03 09:30:00,41.12,41.36,41.04,41.15,5548800.0,30.9245,31.105,30.8643,30.947,5548800.0
2013-01-03 10:00:00,41.16,41.31,41.15,41.22,2740600.0,30.9545,31.0674,30.947,30.9997,2740600.0
2013-01-03 10:30:00,41.22,41.28,41.15,41.27,2773300.0,30.9997,31.0448,30.947,31.0373,2773300.0
2013-01-03 11:00:00,41.27,41.42,41.23,41.39,2322000.0,31.0373,31.1501,31.0072,31.1275,2322000.0
2013-01-03 11:30:00,41.39,41.45,41.36,41.42,1332000.0,31.1275,31.1726,31.105,31.1501,1332000.0
2013-01-03 12:00:00,41.43,41.5,41.39,41.4,1470300.0,31.1576,31.2102,31.1275,31.135,1470300.0
2013-01-03 12:30:00,41.41,41.44,41.36,41.39,1477500.0,31.1426,31.1651,31.105,31.1275,1477500.0
2013-01-03 13:00:00,41.39,41.48,41.34,41.46,1205900.0,31.1275,31.1952,31.0899,31.1802,1205900.0
2013-01-03 13:30:00,41.47,41.5,41.4,41.41,1724500.0,31.1877,31.2102,31.135,31.1426,1724500.0
2013-01-03 14:00:00,41.4,41.41,41.18,41.24,2933500.0,31.135,31.1426,30.9696,31.0147,2933500.0
2013-01-03 14:30:00,41.24,41.34,41.15,41.29,2582300.0,31.0147,31.0899,30.947,31.0523,2582300.0
2013-01-03 15:00:00,41.28,41.32,41.21,41.27,2172300.0,31.0448,31.0749,30.9922,31.0373,2172300.0
2013-01-03 15:30:00,41.27,41.4,41.2,41.39,4532200.0,31.0373,31.135,30.9846,31.1275,4532200.0
2013-01-04 09:30:00,41.76,42.1,41.63,42.03,9910000.0,31.4058,31.6615,31.308,31.6088,9910000.0
2013-01-04 10:00:00,42.05,42.08,41.85,42.02,4578000.0,31.6239,31.6464,31.4735,31.6013,4578000.0
2013-01-04 10:30:00,42.02,42.05,41.84,42.0,3866700.0,31.6013,31.6239,31.4659,31.5863,3866700.0
2013-01-04 11:00:00,42.0,42.04,41.91,41.95,2341400.0,31.5863,31.6164,31.5186,31.5487,2341400.0
2013-01-04 11:30:00,41.95,42.03,41.9,41.9,1796600.0,31.5487,31.6088,31.5111,31.5111,1796600.0
2013-01-04 12:00:00,41.9,42.03,41.9,42.02,1218000.0,31.5111,31.6088,31.5111,31.6013,1218000.0
2013-01-04 12:30:00,42.02,42.1,42.01,42.04,1464100.0,31.6013,31.6615,31.5938,31.6164,1464100.0
2013-01-04 13:00:00,42.05,42.06,41.93,42.02,2199900.0,31.6239,31.6314,31.5336,31.6013,2199900.0
2013-01-04 13:30:00,42.02,42.03,41.92,41.94,1437300.0,31.6013,31.6088,31.5261,31.5412,1437300.0
2013-01-04 14:00:00,41.94,41.96,41.9,41.95,1834200.0,31.5412,31.5562,31.5111,31.5487,1834200.0
2013-01-04 14:30:00,41.95,42.07,41.95,42.05,1455100.0,31.5487,31.6389,31.5487,31.6239,1455100.0
2013-01-04 15:00:00,42.07,42.28,42.06,42.27,2956800.0,31.6389,31.7969,31.6314,31.7893,2956800.0
2013-01-04 15:30:00,42.28,42.54,42.26,42.42,7497100.0,31.7969,31.9924,31.7818,31.9021,7497100.0
2013-01-07 09:30:00,42.53,42.55,42.11,42.22,7231100.0,31.9849,31.9999,31.669,31.7517,7231100.0
2013-01-07 10:00:00,42.22,42.27,42.08,42.21,3897400.0,31.7517,31.7893,31.6464,31.7442,3897400.0
2013-01-07 10:30:00,42.21,42.22,42.11,42.15,1986300.0,31.7442,31.7517,31.669,31.6991,1986300.0
2013-01-07 11:00:00,42.16,42.26,42.1,42.24,1984500.0,31.7066,31.7818,31.6615,31.7668,1984500.0
2013-01-07 11:30:00,42.24,42.27,42.05,42.05,1951800.0,31.7668,31.7893,31.6239,31.6239,1951800.0
2013-01-07 12:00:00,42.05,42.12,41.97,42.09,2234600.0,31.6239,31.6765,31.5637,31.654,2234600.0
2013-01-07 12:30:00,42.09,42.22,42.06,42.17,1366500.0,31.654,31.7517,31.6314,31.7141,1366500.0
2013-01-07 13:00:00,42.18,42.29,42.16,42.26,1462800.0,31.7216,31.8044,31.7066,31.7818,1462800.0
2013-01-07 13:30:00,42.25,42.26,42.16,42.23,879000.0,31.7743,31.7818,31.7066,31.7592,879000.0
2013-01-07 14:00:00,42.23,42.27,42.2,42.2,1009600.0,31.7592,31.7893,31.7367,31.7367,1009600.0
2013-01-07 14:30:00,42.2,42.3,42.2,42.3,1171900.0,31.7367,31.8119,31.7367,31.8119,1171900.0
2013-01-07 15:00:00,42.3,42.49,42.27,42.46,2509200.0,31.8119,31.9548,31.7893,31.9322,2509200.0
2013-01-07 15:30:00,42.46,42.48,42.32,42.47,4790800.0,31.9322,31.9473,31.8269,31.9397,4790800.0
2013-01-08 09:30:00,42.31,42.45,42.11,42.27,3815900.0,31.8194,31.9247,31.669,31.7893,3815900.0
2013-01-08 10:00:00,42.27,42.29,42.03,42.18,3455500.0,31.7893,31.8044,31.6088,31.7216,3455500.0
2013-01-08 10:30:00,42.16,42.17,42.03,42.07,2293700.0,31.7066,31.7141,31.6088,31.6389,2293700.0
2013-01-08 11:00:00,42.08,42.15,42.03,42.11,1266200.0,31.6464,31.6991,31.6088,31.669,1266200.0
2013-01-08 11:30:00,42.11,42.24,42.09,42.22,1052600.0,31.669,31.7668,31.654,31.7517,1052600.0
2013-01-08 12:00:00,42.21,42.28,42.08,42.1,1076300.0,31.7442,31.7969,31.6464,31.6615,1076300.0
2013-01-08 12:30:00,42.1,42.14,42.04,42.07,760900.0,31.6615,31.6916,31.6164,31.6389,760900.0
2013-01-08 13:00:00,42.07,42.24,42.05,42.23,1110800.0,31.6389,31.7668,31.6239,31.7592,1110800.0
2013-01-08 13:30:00,42.23,42.4,42.23,42.38,2012100.0,31.7592,31.8871,31.7592,31.8721,2012100.0
2013-01-08 14:00:00,42.38,42.47,42.31,42.35,2064800.0,31.8721,31.9397,31.8194,31.8495,2064800.0
2013-01-08 14:30:00,42.35,42.38,42.29,42.35,1096900.0,31.8495,31.8721,31.8044,31.8495,1096900.0
2013-01-08 15:00:00,42.35,42.47,42.35,42.41,2236700.0,31.8495,31.9397,31.8495,31.8946,2236700.0
2013-01-08 15:30:00,42.4,42.47,42.28,42.44,4305700.0,31.8871,31.9397,31.7969,31.9172,4305700.0
2013-01-09 09:30:00,42.51,43.22,42.49,43.16,7131400.0,31.9698,32.5038,31.9548,32.4587,7131400.0
2013-01-09 10:00:00,43.16,43.25,43.05,43.07,4018900.0,32.4587,32.5263,32.3759,32.391,4018900.0
2013-01-09 10:30:00,43.07,43.08,42.77,42.85,3400200.0,32.391,32.3985,32.1654,32.2255,3400200.0
2013-01-09 11:00:00,42.85,42.94,42.73,42.84,3096300.0,32.2255,32.2932,32.1353,32.218,3096300.0
2013-01-09 11:30:00,42.84,42.89,42.54,42.57,2832000.0,32.218,32.2556,31.9924,32.0149,2832000.0
2013-01-09 12:00:00,42.57,42.67,42.53,42.57,1415200.0,32.0149,32.0902,31.9849,32.0149,1415200.0
2013-01-09 12:30:00,42.56,42.63,42.26,42.36,3025300.0,32.0074,32.0601,31.7818,31.857,3025300.0
2013-01-09 13:00:00,42.37,42.41,42.23,42.33,2511900.0,31.8645,31.8946,31.7592,31.8345,2511900.0
2013-01-09 13:30:00,42.33,42.36,42.05,42.13,2329900.0,31.8345,31.857,31.6239,31.684,2329900.0
2013-01-09 14:00:00,42.13,42.28,42.08,42.27,2149200.0,31.684,31.7969,31.6464,31.7893,2149200.0
2013-01-09 14:30:00,42.27,42.3,41.93,41.98,2728300.0,31.7893,31.8119,31.5336,31.5712,2728300.0
2013-01-09 15:00:00,41.97,42.08,41.94,41.99,2634700.0,31.5637,31.6464,31.5412,31.5788,2634700.0
2013-01-09 15:30:00,41.99,42.05,41.81,42.03,5606500.0,31.5788,31.6239,31.4434,31.6088,5606500.0
2013-01-10 09:30:00,42.34,42.5,41.98,42.32,5988800.0,31.842,31.9623,31.5712,31.8269,5988800.0
2013-01-10 10:00:00,42.32,42.78,42.28,42.7,5417000.0,31.8269,32.1729,31.7969,32.1127,5417000.0
2013-01-10 10:30:00,42.7,42.74,42.41,42.43,4440100.0,32.1127,32.1428,31.8946,31.9097,4440100.0
2013-01-10 11:00:00,42.43,42.57,42.34,42.48,2291800.0,31.9097,32.0149,31.842,31.9473,2291800.0
2013-01-10 11:30:00,42.49,42.73,42.47,42.73,1783900.0,31.9548,32.1353,31.9397,32.1353,1783900.0
2013-01-10 12:00:00,42.72,42.86,42.65,42.85,1752200.0,32.1278,32.233,32.0751,32.2255,1752200.0
2013-01-10 12:30:00,42.85,42.93,42.8,42.92,1858600.0,32.2255,32.2857,32.1879,32.2782,1858600.0
2013-01-10 13:00:00,42.92,42.93,42.76,42.8,1349100.0,32.2782,32.2857,32.1578,32.1879,1349100.0
2013-01-10 13:30:00,42.79,42.93,42.76,42.9,1144800.0,32.1804,32.2857,32.1578,32.2631,1144800.0
2013-01-10 14:00:00,42.9,42.91,42.71,42.74,1297600.0,32.2631,32.2706,32.1202,32.1428,1297600.0
2013-01-10 14:30:00,42.74,43.0,42.72,42.99,2032900.0,32.1428,32.3383,32.1278,32.3308,2032900.0
2013-01-10 15:00:00,42.98,43.06,42.83,42.96,3219900.0,32.3233,32.3835,32.2105,32.3082,3219900.0
2013-01-10 15:30:00,42.97,43.05,42.81,42.84,5768200.0,32.3158,32.3759,32.1954,32.218,5768200.0
2013-01-11 09:30:00,42.83,42.85,42.1,42.19,6407300.0,32.2105,32.2255,31.6615,31.7292,6407300.0
2013-01-11 10:00:00,42.19,42.27,42.02,42.14,4006800.0,31.7292,31.7893,31.6013,31.6916,4006800.0
2013-01-11 10:30:00,42.14,42.24,41.92,42.11,3881700.0,31.6916,31.7668,31.5261,31.669,3881700.0
2013-01-11 11:00:00,42.12,42.28,42.0,42.22,3922900.0,31.6765,31.7969,31.5863,31.7517,3922900.0
2013-01-11 11:30:00,42.22,42.31,42.2,42.23,2046800.0,31.7517,31.8194,31.7367,31.7592,2046800.0
2013-01-11 12:00:00,42.23,42.27,42.18,42.19,1852300.0,31.7592,31.7893,31.7216,31.7292,1852300.0
2013-01-11 12:30:00,42.19,42.19,42.08,42.12,1820900.0,31.7292,31.7292,31.6464,31.6765,1820900.0
2013-01-11 13:00:00,42.12,42.15,42.05,42.05,1079100.0,31.6765,31.6991,31.6239,31.6239,1079100.0
2013-01-11 13:30:00,42.06,42.13,42.03,42.05,1525900.0,31.6314,31.684,31.6088,31.6239,1525900.0
2013-01-11 14:00:00,42.05,42.13,42.03,42.12,938200.0,31.6239,31.684,31.6088,31.6765,938200.0
2013-01-11 14:30:00,42.13,42.15,41.95,42.03,2062900.0,31.684,31.6991,31.5487,31.6088,2062900.0
2013-01-11 15:00:00,42.04,42.29,42.02,42.29,2234100.0,31.6164,31.8044,31.6013,31.8044,2234100.0
2013-01-11 15:30:00,42.29,42.35,42.21,42.33,3832800.0,31.8044,31.8495,31.7442,31.8345,3832800.0
2013-01-14 09:30:00,42.32,42.55,41.95,42.0,3433800.0,31.8269,31.9999,31.5487,31.5863,3433800.0
2013-01-14 10:00:00,41.99,41.99,41.72,41.76,3338600.0,31.5788,31.5788,31.3757,31.4058,3338600.0
2013-01-14 10:30:00,41.76,42.04,41.71,42.04,2370600.0,31.4058,31.6164,31.3682,31.6164,2370600.0
2013-01-14 11:00:00,42.03,42.08,41.95,42.0,1928800.0,31.6088,31.6464,31.5487,31.5863,1928800.0
2013-01-14 11:30:00,42.0,42.1,41.9,42.05,1205900.0,31.5863,31.6615,31.5111,31.6239,1205900.0
2013-01-14 12:00:00,42.06,42.1,41.94,41.98,937300.0,31.6314,31.6615,31.5412,31.5712,937300.0
2013-01-14 12:30:00,41.98,42.09,41.96,42.03,693500.0,31.5712,31.654,31.5562,31.6088,693500.0
2013-01-14 13:00:00,42.03,42.12,41.98,42.04,921000.0,31.6088,31.6765,31.5712,31.6164,921000.0
2013-01-14 13:30:00,42.04,42.1,42.01,42.07,666900.0,31.6164,31.6615,31.5938,31.6389,666900.0
2013-01-14 14:00:00,42.07,42.14,42.03,42.13,955300.0,31.6389,31.6916,31.6088,31.684,955300.0
2013-01-14 14:30:00,42.13,42.18,42.08,42.13,936700.0,31.684,31.7216,31.6464,31.684,936700.0
2013-01-14 15:00:00,42.12,42.29,42.12,42.23,1573300.0,31.6765,31.8044,31.6765,31.7592,1573300.0
2013-01-14 15:30:00,42.23,42.24,42.09,42.23,2438900.0,31.7592,31.7668,31.654,31.7592,2438900.0
2013-01-15 09:30:00,41.81,42.38,41.77,42.16,3754000.0,31.4434,31.8721,31.4133,31.7066,3754000.0
2013-01-15 10:00:00,42.15,42.24,41.98,42.01,2873500.0,31.6991,31.7668,31.5712,31.5938,2873500.0
2013-01-15 10:30:00,42.0,42.2,42.0,42.15,1356700.0,31.5863,31.7367,31.5863,31.6991,1356700.0
2013-01-15 11:00:00,42.15,42.38,42.06,42.36,2282600.0,31.6991,31.8721,31.6314,31.857,2282600.0
2013-01-15 11:30:00,42.36,42.41,42.19,42.24,1973600.0,31.857,31.8946,31.7292,31.7668,1973600.0
2013-01-15 12:00:00,42.23,42.3,42.19,42.25,1081600.0,31.7592,31.8119,31.7292,31.7743,1081600.0
2013-01-15 12:30:00,42.26,42.42,42.24,42.26,1753500.0,31.7818,31.9021,31.7668,31.7818,1753500.0
2013-01-15 13:00:00,42.26,42.46,42.26,42.35,1250400.0,31.7818,31.9322,31.7818,31.8495,1250400.0
2013-01-15 13:30:00,42.35,42.43,42.32,42.36,1708400.0,31.8495,31.9097,31.8269,31.857,1708400.0
2013-01-15 14:00:00,42.36,42.42,42.28,42.39,1284200.0,31.857,31.9021,31.7969,31.8796,1284200.0
2013-01-15 14:30:00,42.39,42.59,42.38,42.57,1741300.0,31.8796,32.03,31.8721,32.0149,1741300.0
2013-01-15 15:00:00,42.57,42.74,42.57,42.63,2519800.0,32.0149,32.1428,32.0149,32.0601,2519800.0
2013-01-15 15:30:00,42.64,42.65,42.52,42.58,3494300.0,32.0676,32.0751,31.9773,32.0225,3494300.0
2013-01-16 09:30:00,42.53,42.81,42.3,42.35,6207200.0,31.9849,32.1954,31.8119,31.8495,6207200.0
2013-01-16 10:00:00,42.36,42.66,42.25,42.58,3119000.0,31.857,32.0826,31.7743,32.0225,3119000.0
2013-01-16 10:30:00,42.58,42.6,42.39,42.47,2595200.0,32.0225,32.0375,31.8796,31.9397,2595200.0
2013-01-16 11:00:00,42.47,42.75,42.46,42.66,2310100.0,31.9397,32.1503,31.9322,32.0826,2310100.0
2013-01-16 11:30:00,42.67,42.68,42.52,42.59,1958900.0,32.0902,32.0977,31.9773,32.03,1958900.0
2013-01-16 12:00:00,42.59,42.6,42.51,42.56,1283100.0,32.03,32.0375,31.9698,32.0074,1283100.0
2013-01-16 12:30:00,42.56,42.58,42.43,42.52,1538100.0,32.0074,32.0225,31.9097,31.9773,1538100.0
2013-01-16 13:00:00,42.52,42.54,42.48,42.52,1101000.0,31.9773,31.9924,31.9473,31.9773,1101000.0
2013-01-16 13:30:00,42.51,42.56,42.49,42.55,1022400.0,31.9698,32.0074,31.9548,31.9999,1022400.0
2013-01-16 14:00:00,42.55,42.63,42.54,42.59,1346300.0,31.9999,32.0601,31.9924,32.03,1346300.0
2013-01-16 14:30:00,42.59,42.7,42.57,42.64,1623900.0,32.03,32.1127,32.0149,32.0676,1623900.0
2013-01-16 15:00:00,42.65,42.85,42.64,42.67,2997100.0,32.0751,32.2255,32.0676,32.0902,2997100.0
2013-01-16 15:30:00,42.67,42.7,42.47,42.47,5053500.0,32.0902,32.1127,31.9397,31.9397,5053500.0
2013-01-17 09:30:00,41.53,41.62,40.9,41.3,15869300.0,31.2328,31.3005,30.759,31.0598,15869300.0
2013-01-17 10:00:00,41.3,41.57,41.2,41.46,8184000.0,31.0598,31.2629,30.9846,31.1802,8184000.0
2013-01-17 10:30:00,41.45,41.46,41.24,41.33,3671600.0,31.1726,31.1802,31.0147,31.0824,3671600.0
2013-01-17 11:00:00,41.31,41.34,41.24,41.27,2646000.0,31.0674,31.0899,31.0147,31.0373,2646000.0
2013-01-17 11:30:00,41.28,41.29,41.15,41.25,3509600.0,31.0448,31.0523,30.947,31.0222,3509600.0
2013-01-17 12:00:00,41.25,41.32,41.2,41.32,1949900.0,31.0222,31.0749,30.9846,31.0749,1949900.0
2013-01-17 12:30:00,41.31,41.32,41.18,41.23,2148600.0,31.0674,31.0749,30.9696,31.0072,2148600.0
2013-01-17 13:00:00,41.24,41.24,41.0,41.01,3572700.0,31.0147,31.0147,30.8342,30.8417,3572700.0
2013-01-17 13:30:00,41.02,41.25,40.97,41.23,3082500.0,30.8493,31.0222,30.8117,31.0072,3082500.0
2013-01-17 14:00:00,41.23,41.24,40.96,40.97,2790400.0,31.0072,31.0147,30.8041,30.8117,2790400.0
2013-01-17 14:30:00,40.97,41.4,40.91,41.13,6161000.0,30.8117,31.135,30.7665,30.932,6161000.0
2013-01-17 15:00:00,41.13,41.43,41.02,41.15,5020500.0,30.932,31.1576,30.8493,30.947,5020500.0
2013-01-17 15:30:00,41.16,41.38,41.07,41.25,8660000.0,30.9545,31.12,30.8869,31.0222,8660000.0
2013-01-18 09:30:00,41.27,41.69,41.11,41.56,7803500.0,31.0373,31.3531,30.9169,31.2554,7803500.0
2013-01-18 10:00:00,41.57,41.7,41.41,41.48,3932500.0,31.2629,31.3607,31.1426,31.1952,3932500.0
2013-01-18 10:30:00,41.49,41.5,41.34,41.35,2651000.0,31.2027,31.2102,31.0899,31.0974,2651000.0
2013-01-18 11:00:00,41.35,41.41,41.26,41.34,2123600.0,31.0974,31.1426,31.0298,31.0899,2123600.0
2013-01-18 11:30:00,41.34,41.35,41.14,41.22,1681600.0,31.0899,31.0974,30.9395,30.9997,1681600.0
2013-01-18 12:00:00,41.22,41.39,41.22,41.38,1506100.0,30.9997,31.1275,30.9997,31.12,1506100.0
2013-01-18 12:30:00,41.38,41.43,41.26,41.43,2163800.0,31.12,31.1576,31.0298,31.1576,2163800.0
2013-01-18 13:00:00,41.43,41.53,41.41,41.47,1273900.0,31.1576,31.2328,31.1426,31.1877,1273900.0
2013-01-18 13:30:00,41.47,41.48,41.38,41.44,694500.0,31.1877,31.1952,31.12,31.1651,694500.0
2013-01-18 14:00:00,41.44,41.57,41.43,41.53,1220500.0,31.1651,31.2629,31.1576,31.2328,1220500.0
2013-01-18 14:30:00,41.52,41.63,41.5,41.55,1506600.0,31.2253,31.308,31.2102,31.2479,1506600.0
2013-01-18 15:00:00,41.55,41.57,41.48,41.55,1721900.0,31.2479,31.2629,31.1952,31.2479,1721900.0
2013-01-18 15:30:00,41.55,41.74,41.55,41.66,6123300.0,31.2479,31.3907,31.2479,31.3306,6123300.0
2013-01-22 09:30:00,41.34,41.45,40.88,41.02,6619500.0,31.0899,31.1726,30.744,30.8493,6619500.0
2013-01-22 10:00:00,41.02,41.03,40.82,40.83,4452400.0,30.8493,30.8568,30.6989,30.7064,4452400.0
2013-01-22 10:30:00,40.83,41.11,40.83,41.11,2796600.0,30.7064,30.9169,30.7064,30.9169,2796600.0
2013-01-22 11:00:00,41.1,41.37,41.01,41.3,3765800.0,30.9094,31.1125,30.8417,31.0598,3765800.0
2013-01-22 11:30:00,41.3,41.54,41.28,41.4,2905600.0,31.0598,31.2403,31.0448,31.135,2905600.0
2013-01-22 12:00:00,41.4,41.44,41.32,41.41,1833400.0,31.135,31.1651,31.0749,31.1426,1833400.0
2013-01-22 12:30:00,41.42,41.55,41.39,41.5,1825000.0,31.1501,31.2479,31.1275,31.2102,1825000.0
2013-01-22 13:00:00,41.5,41.78,41.48,41.75,2304100.0,31.2102,31.4208,31.1952,31.3983,2304100.0
2013-01-22 13:30:00,41.75,41.77,41.63,41.63,1452200.0,31.3983,31.4133,31.308,31.308,1452200.0
2013-01-22 14:00:00,41.64,41.77,41.62,41.77,1516200.0,31.3155,31.4133,31.3005,31.4133,1516200.0
2013-01-22 14:30:00,41.77,41.82,41.7,41.73,1857100.0,31.4133,31.4509,31.3607,31.3832,1857100.0
2013-01-22 15:00:00,41.73,41.78,41.64,41.66,1941200.0,31.3832,31.4208,31.3155,31.3306,1941200.0
2013-01-22 15:30:00,41.67,41.8,41.66,41.77,3500900.0,31.3381,31.4359,31.3306,31.4133,3500900.0
2013-01-23 09:30:00,41.84,41.95,41.61,41.72,3914300.0,31.4659,31.5487,31.293,31.3757,3914300.0
2013-01-23 10:00:00,41.72,41.73,41.55,41.55,2583600.0,31.3757,31.3832,31.2479,31.2479,2583600.0
2013-01-23 10:30:00,41.55,41.71,41.54,41.67,2167400.0,31.2479,31.3682,31.2403,31.3381,2167400.0
2013-01-23 11:00:00,41.68,41.76,41.65,41.7,2340500.0,31.3456,31.4058,31.3231,31.3607,2340500.0
2013-01-23 11:30:00,41.7,41.82,41.69,41.8,1563200.0,31.3607,31.4509,31.3531,31.4359,1563200.0
2013-01-23 12:00:00,41.8,41.98,41.79,41.94,2306800.0,31.4359,31.5712,31.4283,31.5412,2306800.0
2013-01-23 12:30:00,41.93,42.14,41.93,42.14,2207000.0,31.5336,31.6916,31.5336,31.6916,2207000.0
2013-01-23 13:00:00,42.13,42.23,42.11,42.14,2184300.0,31.684,31.7592,31.669,31.6916,2184300.0
2013-01-23 13:30:00,42.14,42.15,42.04,42.12,1662700.0,31.6916,31.6991,31.6164,31.6765,1662700.0
2013-01-23 14:00:00,42.13,42.16,42.04,42.14,1704800.0,31.684,31.7066,31.6164,31.6916,1704800.0
2013-01-23 14:30:00,42.14,42.18,42.12,42.16,1394300.0,31.6916,31.7216,31.6765,31.7066,1394300.0
2013-01-23 15:00:00,42.15,42.16,42.02,42.08,2224500.0,31.6991,31.7066,31.6013,31.6464,2224500.0
2013-01-23 15:30:00,42.07,42.09,41.98,42.01,3794600.0,31.6389,31.654,31.5712,31.5938,3794600.0
2013-01-24 09:30:00,42.1,42.94,42.04,42.86,5644200.0,31.6615,32.2932,31.6164,32.233,5644200.0
2013-01-24 10:00:00,42.85,43.2,42.72,42.8,4561600.0,32.2255,32.4887,32.1278,32.1879,4561600.0
2013-01-24 10:30:00,42.81,42.98,42.74,42.83,2196100.0,32.1954,32.3233,32.1428,32.2105,2196100.0
2013-01-24 11:00:00,42.84,42.95,42.8,42.86,1640700.0,32.218,32.3007,32.1879,32.233,1640700.0
2013-01-24 11:30:00,42.86,42.9,42.64,42.72,2108300.0,32.233,32.2631,32.0676,32.1278,2108300.0
2013-01-24 12:00:00,42.72,42.76,42.61,42.67,1719700.0,32.1278,32.1578,32.045,32.0902,1719700.0
2013-01-24 12:30:00,42.67,42.67,42.44,42.44,2011700.0,32.0902,32.0902,31.9172,31.9172,2011700.0
2013-01-24 13:00:00,42.44,42.59,42.43,42.59,1136100.0,31.9172,32.03,31.9097,32.03,1136100.0
2013-01-24 13:30:00,42.59,42.59,42.37,42.56,2059600.0,32.03,32.03,31.8645,32.0074,2059600.0
2013-01-24 14:00:00,42.56,42.68,42.45,42.67,1435300.0,32.0074,32.0977,31.9247,32.0902,1435300.0
2013-01-24 14:30:00,42.67,42.74,42.65,42.7,1330300.0,32.0902,32.1428,32.0751,32.1127,1330300.0
2013-01-24 15:00:00,42.7,42.83,42.67,42.8,1962000.0,32.1127,32.2105,32.0902,32.1879,1962000.0
2013-01-24 15:30:00,42.8,42.89,42.74,42.8,4851100.0,32.1879,32.2556,32.1428,32.1879,4851100.0
2013-01-25 09:30:00,43.1,43.34,42.9,42.97,5392600.0,32.4135,32.594,32.2631,32.3158,5392600.0
2013-01-25 10:00:00,42.96,42.98,42.71,42.72,2465900.0,32.3082,32.3233,32.1202,32.1278,2465900.0
2013-01-25 10:30:00,42.72,42.78,42.62,42.77,2052100.0,32.1278,32.1729,32.0525,32.1654,2052100.0
2013-01-25 11:00:00,42.77,42.89,42.76,42.86,1518000.0,32.1654,32.2556,32.1578,32.233,1518000.0
2013-01-25 11:30:00,42.86,43.16,42.85,42.98,2155500.0,32.233,32.4587,32.2255,32.3233,2155500.0
2013-01-25 12:00:00,42.98,43.1,42.94,42.95,1211500.0,32.3233,32.4135,32.2932,32.3007,1211500.0
2013-01-25 12:30:00,42.96,43.04,42.93,42.93,805600.0,32.3082,32.3684,32.2857,32.2857,805600.0
2013-01-25 13:00:00,42.94,43.02,42.92,42.93,738600.0,32.2932,32.3534,32.2782,32.2857,738600.0
2013-01-25 13:30:00,42.92,42.95,42.86,42.88,837500.0,32.2782,32.3007,32.233,32.2481,837500.0
2013-01-25 14:00:00,42.89,42.91,42.83,42.86,1047900.0,32.2556,32.2706,32.2105,32.233,1047900.0
2013-01-25 14:30:00,42.85,42.92,42.77,42.78,1215300.0,32.2255,32.2782,32.1654,32.1729,1215300.0
2013-01-25 15:00:00,42.77,42.85,42.74,42.84,1491400.0,32.1654,32.2255,32.1428,32.218,1491400.0
2013-01-25 15:30:00,42.83,42.9,42.69,42.88,3007700.0,32.2105,32.2631,32.1052,32.2481,3007700.0
2013-01-28 09:30:00,42.98,42.98,42.42,42.44,3011900.0,32.3233,32.3233,31.9021,31.9172,3011900.0
2013-01-28 10:00:00,42.43,42.45,42.23,42.43,3027100.0,31.9097,31.9247,31.7592,31.9097,3027100.0
2013-01-28 10:30:00,42.43,42.51,42.31,42.34,1615800.0,31.9097,31.9698,31.8194,31.842,1615800.0
2013-01-28 11:00:00,42.35,42.48,42.34,42.44,1273400.0,31.8495,31.9473,31.842,31.9172,1273400.0
2013-01-28 11:30:00,42.43,42.58,42.41,42.48,1491800.0,31.9097,32.0225,31.8946,31.9473,1491800.0
2013-01-28 12:00:00,42.48,42.5,42.39,42.45,994700.0,31.9473,31.9623,31.8796,31.9247,994700.0
2013-01-28 12:30:00,42.45,42.5,42.39,42.43,755000.0,31.9247,31.9623,31.8796,31.9097,755000.0
2013-01-28 13:00:00,42.44,42.52,42.39,42.49,1278200.0,31.9172,31.9773,31.8796,31.9548,1278200.0
2013-01-28 13:30:00,42.49,42.55,42.46,42.54,800500.0,31.9548,31.9999,31.9322,31.9924,800500.0
2013-01-28 14:00:00,42.53,42.95,42.44,42.45,1299500.0,31.9849,32.3007,31.9172,31.9247,1299500.0
2013-01-28 14:30:00,42.45,42.95,42.35,42.44,1754800.0,31.9247,32.3007,31.8495,31.9172,1754800.0
2013-01-28 15:00:00,42.44,42.47,42.27,42.34,1400500.0,31.9172,31.9397,31.7893,31.842,1400500.0
2013-01-28 15:30:00,42.34,42.41,42.31,42.34,2295300.0,31.842,31.8946,31.8194,31.842,2295300.0
2013-01-29 09:30:00,42.07,42.6,42.01,42.52,3876200.0,31.6389,32.0375,31.5938,31.9773,3876200.0
2013-01-29 10:00:00,42.52,42.53,42.24,42.26,2672200.0,31.9773,31.9849,31.7668,31.7818,2672200.0
2013-01-29 10:30:00,42.26,42.31,42.1,42.17,2606300.0,31.7818,31.8194,31.6615,31.7141,2606300.0
2013-01-29 11:00:00,42.18,42.22,41.96,42.16,3246000.0,31.7216,31.7517,31.5562,31.7066,3246000.0
2013-01-29 11:30:00,42.17,42.21,42.01,42.02,1406400.0,31.7141,31.7442,31.5938,31.6013,1406400.0
2013-01-29 12:00:00,42.02,42.03,41.95,42.0,1082400.0,31.6013,31.6088,31.5487,31.5863,1082400.0
2013-01-29 12:30:00,41.99,42.04,41.95,42.0,1207800.0,31.5788,31.6164,31.5487,31.5863,1207800.0
2013-01-29 13:00:00,41.99,42.09,41.96,42.08,1273900.0,31.5788,31.654,31.5562,31.6464,1273900.0
2013-01-29 13:30:00,42.08,42.19,42.06,42.19,1183500.0,31.6464,31.7292,31.6314,31.7292,1183500.0
2013-01-29 14:00:00,42.18,42.31,42.17,42.17,1494700.0,31.7216,31.8194,31.7141,31.7141,1494700.0
2013-01-29 14:30:00,42.18,42.19,42.11,42.19,1357700.0,31.7216,31.7292,31.669,31.7292,1357700.0
2013-01-29 15:00:00,42.18,42.25,42.1,42.25,1278100.0,31.7216,31.7743,31.6615,31.7743,1278100.0
2013-01-29 15:30:00,42.25,42.28,42.15,42.17,2484900.0,31.7743,31.7969,31.6991,31.7141,2484900.0
2013-01-30 09:30:00,41.99,42.11,41.85,41.94,3003800.0,31.5788,31.669,31.4735,31.5412,3003800.0
2013-01-30 10:00:00,41.94,42.05,41.84,41.87,2446000.0,31.5412,31.6239,31.4659,31.4885,2446000.0
2013-01-30 10:30:00,41.87,41.95,41.81,41.91,1587700.0,31.4885,31.5487,31.4434,31.5186,1587700.0
2013-01-30 11:00:00,41.91,42.04,41.9,41.96,1131700.0,31.5186,31.6164,31.5111,31.5562,1131700.0
2013-01-30 11:30:00,41.95,42.03,41.93,41.99,1044400.0,31.5487,31.6088,31.5336,31.5788,1044400.0
2013-01-30 12:00:00,42.0,42.02,41.94,41.99,700700.0,31.5863,31.6013,31.5412,31.5788,700700.0
2013-01-30 12:30:00,42.0,42.14,41.97,42.13,676000.0,31.5863,31.6916,31.5637,31.684,676000.0
2013-01-30 13:00:00,42.13,42.18,42.08,42.14,771800.0,31.684,31.7216,31.6464,31.6916,771800.0
2013-01-30 13:30:00,42.14,42.15,42.08,42.12,551600.0,31.6916,31.6991,31.6464,31.6765,551600.0
2013-01-30 14:00:00,42.12,42.17,42.02,42.1,1212100.0,31.6765,31.7141,31.6013,31.6615,1212100.0
2013-01-30 14:30:00,42.11,42.13,42.02,42.11,1189200.0,31.669,31.684,31.6013,31.669,1189200.0
2013-01-30 15:00:00,42.1,42.16,42.01,42.02,1554300.0,31.6615,31.7066,31.5938,31.6013,1554300.0
2013-01-30 15:30:00,42.02,42.05,41.76,41.94,4594800.0,31.6013,31.6239,31.4058,31.5412,4594800.0
2013-01-31 09:30:00,41.88,42.13,41.62,42.01,3093900.0,31.5035,31.6916,31.3079,31.6013,3093900.0
2013-01-31 10:00:00,42.01,42.04,41.81,41.91,2434600.0,31.6013,31.6239,31.4508,31.5261,2434600.0
2013-01-31 10:30:00,41.9,42.11,41.87,42.03,1841900.0,31.5185,31.6765,31.496,31.6163,1841900.0
2013-01-31 11:00:00,42.03,42.14,41.98,42.1,1183700.0,31.6163,31.6991,31.5787,31.669,1183700.0
2013-01-31 11:30:00,42.1,42.1,41.89,41.89,1607000.0,31.669,31.669,31.511,31.511,1607000.0
2013-01-31 12:00:00,41.9,42.07,41.89,42.01,880600.0,31.5185,31.6464,31.511,31.6013,880600.0
2013-01-31 12:30:00,42.01,42.07,41.99,42.07,546700.0,31.6013,31.6464,31.5862,31.6464,546700.0
2013-01-31 13:00:00,42.07,42.15,42.06,42.12,843000.0,31.6464,31.7066,31.6389,31.684,843000.0
2013-01-31 13:30:00,42.13,42.22,42.1,42.17,922100.0,31.6916,31.7593,31.669,31.7216,922100.0
2013-01-31 14:00:00,42.16,42.17,42.09,42.15,1045500.0,31.7141,31.7216,31.6615,31.7066,1045500.0
2013-01-31 14:30:00,42.15,42.24,42.14,42.16,825800.0,31.7066,31.7743,31.6991,31.7141,825800.0
2013-01-31 15:00:00,42.15,42.16,42.06,42.08,926300.0,31.7066,31.7141,31.6389,31.6539,926300.0
2013-01-31 15:30:00,42.08,42.29,42.06,42.16,2775000.0,31.6539,31.8119,31.6389,31.7141,2775000.0
2013-02-01 09:30:00,42.47,42.59,42.22,42.3,5254500.0,31.9473,32.0376,31.7593,31.8194,5254500.0
2013-02-01 10:00:00,42.3,42.74,42.27,42.55,4976900.0,31.8194,32.1504,31.7969,32.0075,4976900.0
2013-02-01 10:30:00,42.55,42.65,42.48,42.64,1929200.0,32.0075,32.0827,31.9548,32.0752,1929200.0
2013-02-01 11:00:00,42.64,42.68,42.54,42.56,2166700.0,32.0752,32.1053,32.0,32.015,2166700.0
2013-02-01 11:30:00,42.57,42.75,42.57,42.73,1831700.0,32.0225,32.1579,32.0225,32.1429,1831700.0
2013-02-01 12:00:00,42.73,42.9,42.72,42.9,2176100.0,32.1429,32.2708,32.1354,32.2708,2176100.0
2013-02-01 12:30:00,42.9,42.93,42.83,42.91,1099700.0,32.2708,32.2933,32.2181,32.2783,1099700.0
2013-02-01 13:00:00,42.91,42.96,42.87,42.93,1066700.0,32.2783,32.3159,32.2482,32.2933,1066700.0
2013-02-01 13:30:00,42.94,43.2,42.92,43.19,3155000.0,32.3009,32.4964,32.2858,32.4889,3155000.0
2013-02-01 14:00:00,43.19,43.19,43.0,43.06,2119000.0,32.4889,32.4889,32.346,32.3911,2119000.0
2013-02-01 14:30:00,43.07,43.08,43.0,43.06,1180400.0,32.3987,32.4062,32.346,32.3911,1180400.0
2013-02-01 15:00:00,43.06,43.07,42.97,43.01,1814300.0,32.3911,32.3987,32.3234,32.3535,1814300.0
2013-02-01 15:30:00,43.0,43.14,42.99,43.01,4203000.0,32.346,32.4513,32.3385,32.3535,4203000.0
2013-02-04 09:30:00,42.37,42.8,42.3,42.73,5204100.0,31.8721,32.1956,31.8194,32.1429,5204100.0
2013-02-04 10:00:00,42.72,42.9,42.47,42.53,2984100.0,32.1354,32.2708,31.9473,31.9925,2984100.0
2013-02-04 10:30:00,42.53,42.64,42.42,42.51,2399800.0,31.9925,32.0752,31.9097,31.9774,2399800.0
2013-02-04 11:00:00,42.5,42.59,42.49,42.52,1201400.0,31.9699,32.0376,31.9624,31.9849,1201400.0
2013-02-04 11:30:00,42.52,42.58,42.35,42.37,1666800.0,31.9849,32.0301,31.857,31.8721,1666800.0
2013-02-04 12:00:00,42.37,42.41,42.21,42.4,1804800.0,31.8721,31.9022,31.7517,31.8947,1804800.0
2013-02-04 12:30:00,42.39,42.49,42.37,42.39,785600.0,31.8871,31.9624,31.8721,31.8871,785600.0
2013-02-04 13:00:00,42.38,42.47,42.35,42.36,706100.0,31.8796,31.9473,31.857,31.8646,706100.0
2013-02-04 13:30:00,42.37,42.39,42.22,42.26,1027200.0,31.8721,31.8871,31.7593,31.7893,1027200.0
2013-02-04 14:00:00,42.26,42.34,42.22,42.32,973300.0,31.7893,31.8495,31.7593,31.8345,973300.0
2013-02-04 14:30:00,42.33,42.43,42.26,42.39,860400.0,31.842,31.9172,31.7893,31.8871,860400.0
2013-02-04 15:00:00,42.4,42.4,42.21,42.31,887100.0,31.8947,31.8947,31.7517,31.827,887100.0
2013-02-04 15:30:00,42.31,42.33,42.17,42.21,3356600.0,31.827,31.842,31.7216,31.7517,3356600.0
2013-02-05 09:30:00,42.43,42.8,42.35,42.78,3553800.0,31.9172,32.1956,31.857,32.1805,3553800.0
2013-02-05 10:00:00,42.78,42.86,42.6,42.77,2242500.0,32.1805,32.2407,32.0451,32.173,2242500.0
2013-02-05 10:30:00,42.77,42.89,42.66,42.78,1561500.0,32.173,32.2633,32.0902,32.1805,1561500.0
2013-02-05 11:00:00,42.78,42.9,42.78,42.87,1467800.0,32.1805,32.2708,32.1805,32.2482,1467800.0
2013-02-05 11:30:00,42.86,42.98,42.82,42.98,1845700.0,32.2407,32.331,32.2106,32.331,1845700.0
2013-02-05 12:00:00,42.98,43.0,42.9,42.9,1102600.0,32.331,32.346,32.2708,32.2708,1102600.0
2013-02-05 12:30:00,42.91,42.94,42.81,42.87,857500.0,32.2783,32.3009,32.2031,32.2482,857500.0
2013-02-05 13:00:00,42.88,42.99,42.87,42.99,698400.0,32.2557,32.3385,32.2482,32.3385,698400.0
2013-02-05 13:30:00,42.98,43.11,42.95,43.08,2116500.0,32.331,32.4287,32.3084,32.4062,2116500.0
2013-02-05 14:00:00,43.07,43.14,43.03,43.08,1237600.0,32.3987,32.4513,32.3686,32.4062,1237600.0
2013-02-05 14:30:00,43.08,43.2,43.07,43.09,1143400.0,32.4062,32.4964,32.3987,32.4137,1143400.0
2013-02-05 15:00:00,43.09,43.2,43.08,43.18,1301000.0,32.4137,32.4964,32.4062,32.4814,1301000.0
2013-02-05 15:30:00,43.17,43.2,42.92,42.93,3453400.0,32.4739,32.4964,32.2858,32.2933,3453400.0
2013-02-06 09:30:00,42.52,42.85,42.5,42.79,2576300.0,31.9849,32.2332,31.9699,32.188,2576300.0
2013-02-06 10:00:00,42.79,42.98,42.65,42.93,2466300.0,32.188,32.331,32.0827,32.2933,2466300.0
2013-02-06 10:30:00,42.93,42.99,42.85,42.93,2140200.0,32.2933,32.3385,32.2332,32.2933,2140200.0
2013-02-06 11:00:00,42.93,42.95,42.83,42.83,1356000.0,32.2933,32.3084,32.2181,32.2181,1356000.0
2013-02-06 11:30:00,42.82,42.84,42.76,42.82,1146200.0,32.2106,32.2256,32.1655,32.2106,1146200.0
2013-02-06 12:00:00,42.83,42.86,42.8,42.85,559000.0,32.2181,32.2407,32.1956,32.2332,559000.0
2013-02-06 12:30:00,42.85,42.91,42.72,42.72,936300.0,32.2332,32.2783,32.1354,32.1354,936300.0
2013-02-06 13:00:00,42.72,42.75,42.55,42.55,1653400.0,32.1354,32.1579,32.0075,32.0075,1653400.0
2013-02-06 13:30:00,42.55,42.7,42.52,42.68,1069700.0,32.0075,32.1203,31.9849,32.1053,1069700.0
2013-02-06 14:00:00,42.67,42.76,42.65,42.72,784800.0,32.0978,32.1655,32.0827,32.1354,784800.0
2013-02-06 14:30:00,42.72,42.76,42.67,42.75,666900.0,32.1354,32.1655,32.0978,32.1579,666900.0
2013-02-06 15:00:00,42.76,42.95,42.71,42.94,1583600.0,32.1655,32.3084,32.1279,32.3009,1583600.0
2013-02-06 15:30:00,42.94,43.05,42.87,43.05,2980700.0,32.3009,32.3836,32.2482,32.3836,2980700.0
2013-02-07 09:30:00,43.11,43.49,43.03,43.16,5186000.0,32.4287,32.7146,32.3686,32.4664,5186000.0
2013-02-07 10:00:00,43.15,43.22,42.55,42.69,4648800.0,32.4588,32.5115,32.0075,32.1128,4648800.0
2013-02-07 10:30:00,42.69,42.76,42.56,42.75,2605000.0,32.1128,32.1655,32.015,32.1579,2605000.0
2013-02-07 11:00:00,42.76,42.77,42.59,42.62,1278600.0,32.1655,32.173,32.0376,32.0602,1278600.0
2013-02-07 11:30:00,42.61,42.63,42.32,42.47,2062400.0,32.0526,32.0677,31.8345,31.9473,2062400.0
2013-02-07 12:00:00,42.48,42.58,42.45,42.54,1172900.0,31.9548,32.0301,31.9323,32.0,1172900.0
2013-02-07 12:30:00,42.54,42.74,42.53,42.66,1113700.0,32.0,32.1504,31.9925,32.0902,1113700.0
2013-02-07 13:00:00,42.66,42.77,42.64,42.76,747600.0,32.0902,32.173,32.0752,32.1655,747600.0
2013-02-07 13:30:00,42.77,42.83,42.7,42.79,1180400.0,32.173,32.2181,32.1203,32.188,1180400.0
2013-02-07 14:00:00,42.79,42.85,42.71,42.77,1175700.0,32.188,32.2332,32.1279,32.173,1175700.0
2013-02-07 14:30:00,42.77,42.92,42.71,42.91,1491900.0,32.173,32.2858,32.1279,32.2783,1491900.0
2013-02-07 15:00:00,42.92,42.93,42.82,42.89,1753500.0,32.2858,32.2933,32.2106,32.2633,1753500.0
2013-02-07 15:30:00,42.89,42.92,42.8,42.86,3150700.0,32.2633,32.2858,32.1956,32.2407,3150700.0
2013-02-08 09:30:00,42.98,43.09,42.67,42.79,3395500.0,32.331,32.4137,32.0978,32.188,3395500.0
2013-02-08 10:00:00,42.79,42.84,42.69,42.7,1525400.0,32.188,32.2256,32.1128,32.1203,1525400.0
2013-02-08 10:30:00,42.7,42.83,42.67,42.77,1500000.0,32.1203,32.2181,32.0978,32.173,1500000.0
2013-02-08 11:00:00,42.77,42.78,42.55,42.62,1908400.0,32.173,32.1805,32.0075,32.0602,1908400.0
2013-02-08 11:30:00,42.62,42.73,42.59,42.68,898300.0,32.0602,32.1429,32.0376,32.1053,898300.0
2013-02-08 12:00:00,42.68,42.72,42.61,42.64,558700.0,32.1053,32.1354,32.0526,32.0752,558700.0
2013-02-08 12:30:00,42.64,42.66,42.58,42.62,691000.0,32.0752,32.0902,32.0301,32.0602,691000.0
2013-02-08 13:00:00,42.62,42.65,42.58,42.59,460000.0,32.0602,32.0827,32.0301,32.0376,460000.0
2013-02-08 13:30:00,42.59,42.68,42.59,42.66,480600.0,32.0376,32.1053,32.0376,32.0902,480600.0
2013-02-08 14:00:00,42.66,42.71,42.65,42.7,404200.0,32.0902,32.1279,32.0827,32.1203,404200.0
2013-02-08 14:30:00,42.7,42.78,42.67,42.7,775100.0,32.1203,32.1805,32.0978,32.1203,775100.0
2013-02-08 15:00:00,42.7,42.73,42.62,42.62,803800.0,32.1203,32.1429,32.0602,32.0602,803800.0
2013-02-08 15:30:00,42.62,42.7,42.59,42.66,2489400.0,32.0602,32.1203,32.0376,32.0902,2489400.0
2013-02-11 09:30:00,42.66,42.98,42.49,42.93,3705500.0,32.0902,32.331,31.9624,32.2933,3705500.0
2013-02-11 10:00:00,42.94,43.35,42.92,43.16,4448600.0,32.3009,32.6093,32.2858,32.4664,4448600.0
2013-02-11 10:30:00,43.17,43.29,43.06,43.29,2779900.0,32.4739,32.5641,32.3911,32.5641,2779900.0
2013-02-11 11:00:00,43.29,43.4,43.21,43.24,2366500.0,32.5641,32.6469,32.504,32.5265,2366500.0
2013-02-11 11:30:00,43.24,43.29,43.21,43.24,803800.0,32.5265,32.5641,32.504,32.5265,803800.0
2013-02-11 12:00:00,43.24,43.28,43.07,43.26,1280200.0,32.5265,32.5566,32.3987,32.5416,1280200.0
2013-02-11 12:30:00,43.26,43.28,43.14,43.19,996000.0,32.5416,32.5566,32.4513,32.4889,996000.0
2013-02-11 13:00:00,43.18,43.24,43.18,43.2,625900.0,32.4814,32.5265,32.4814,32.4964,625900.0
2013-02-11 13:30:00,43.21,43.24,43.19,43.23,605900.0,32.504,32.5265,32.4889,32.519,605900.0
2013-02-11 14:00:00,43.23,43.34,43.21,43.32,952400.0,32.519,32.6018,32.504,32.5867,952400.0
2013-02-11 14:30:00,43.32,43.37,43.22,43.23,945700.0,32.5867,32.6243,32.5115,32.519,945700.0
2013-02-11 15:00:00,43.23,43.28,43.17,43.19,822100.0,32.519,32.5566,32.4739,32.4889,822100.0
2013-02-11 15:30:00,43.19,43.21,43.09,43.14,2127000.0,32.4889,32.504,32.4137,32.4513,2127000.0
2013-02-12 09:30:00,43.24,43.96,43.0,43.95,6482600.0,32.5265,33.0681,32.346,33.0606,6482600.0
2013-02-12 10:00:00,43.95,44.14,43.87,44.09,5653400.0,33.0606,33.2035,33.0004,33.1659,5653400.0
2013-02-12 10:30:00,44.09,44.22,43.97,44.1,3527200.0,33.1659,33.2637,33.0757,33.1735,3527200.0
2013-02-12 11:00:00,44.11,44.19,43.98,44.16,1936600.0,33.181,33.2412,33.0832,33.2186,1936600.0
2013-02-12 11:30:00,44.16,44.22,44.12,44.19,1646700.0,33.2186,33.2637,33.1885,33.2412,1646700.0
2013-02-12 12:00:00,44.2,44.29,44.17,44.18,1690500.0,33.2487,33.3164,33.2261,33.2336,1690500.0
2013-02-12 12:30:00,44.17,44.42,44.17,44.42,1745800.0,33.2261,33.4142,33.2261,33.4142,1745800.0
2013-02-12 13:00:00,44.42,44.49,44.36,44.48,1655700.0,33.4142,33.4668,33.369,33.4593,1655700.0
2013-02-12 13:30:00,44.49,44.5,44.36,44.4,1821200.0,33.4668,33.4743,33.369,33.3991,1821200.0
2013-02-12 14:00:00,44.41,44.42,44.31,44.38,1384800.0,33.4066,33.4142,33.3314,33.3841,1384800.0
2013-02-12 14:30:00,44.38,44.48,44.35,44.45,1444500.0,33.3841,33.4593,33.3615,33.4367,1444500.0
2013-02-12 15:00:00,44.45,44.47,44.25,44.25,2251500.0,33.4367,33.4518,33.2863,33.2863,2251500.0
2013-02-12 15:30:00,44.26,44.42,44.25,44.35,5013500.0,33.2938,33.4142,33.2863,33.3615,5013500.0
2013-02-13 09:30:00,44.47,44.68,44.21,44.4,5566900.0,33.4518,33.6098,33.2562,33.3991,5566900.0
2013-02-13 10:00:00,44.41,44.47,44.14,44.33,2690300.0,33.4066,33.4518,33.2035,33.3465,2690300.0
2013-02-13 10:30:00,44.33,44.34,44.05,44.14,1603600.0,33.3465,33.354,33.1358,33.2035,1603600.0
2013-02-13 11:00:00,44.13,44.2,44.02,44.09,1445800.0,33.196,33.2487,33.1133,33.1659,1445800.0
2013-02-13 11:30:00,44.08,44.38,44.08,44.36,1280300.0,33.1584,33.3841,33.1584,33.369,1280300.0
2013-02-13 12:00:00,44.36,44.4,44.29,44.35,1282500.0,33.369,33.3991,33.3164,33.3615,1282500.0
2013-02-13 12:30:00,44.34,44.35,44.17,44.17,842000.0,33.354,33.3615,33.2261,33.2261,842000.0
2013-02-13 13:00:00,44.18,44.2,44.11,44.15,730800.0,33.2336,33.2487,33.181,33.2111,730800.0
2013-02-13 13:30:00,44.15,44.19,44.11,44.14,678000.0,33.2111,33.2412,33.181,33.2035,678000.0
2013-02-13 14:00:00,44.15,44.16,44.02,44.11,1088400.0,33.2111,33.2186,33.1133,33.181,1088400.0
2013-02-13 14:30:00,44.1,44.11,43.76,43.84,2907700.0,33.1735,33.181,32.9177,32.9779,2907700.0
2013-02-13 15:00:00,43.84,43.95,43.84,43.93,1466700.0,32.9779,33.0606,32.9779,33.0456,1466700.0
2013-02-13 15:30:00,43.93,44.0,43.79,43.98,3299300.0,33.0456,33.0982,32.9403,33.0832,3299300.0
2013-02-14 09:30:00,43.88,44.09,43.75,43.97,2419000.0,33.008,33.1659,32.9102,33.0757,2419000.0
2013-02-14 10:00:00,43.97,44.27,43.93,44.23,1975900.0,33.0757,33.3013,33.0456,33.2712,1975900.0
2013-02-14 10:30:00,44.24,44.32,44.11,44.13,1445000.0,33.2788,33.3389,33.181,33.196,1445000.0
2013-02-14 11:00:00,44.13,44.2,44.08,44.11,811700.0,33.196,33.2487,33.1584,33.181,811700.0
2013-02-14 11:30:00,44.12,44.21,44.11,44.2,983000.0,33.1885,33.2562,33.181,33.2487,983000.0
2013-02-14 12:00:00,44.2,44.25,44.16,44.23,688200.0,33.2487,33.2863,33.2186,33.2712,688200.0
2013-02-14 12:30:00,44.23,44.32,44.21,44.32,804100.0,33.2712,33.3389,33.2562,33.3389,804100.0
2013-02-14 13:00:00,44.31,44.34,44.18,44.21,734200.0,33.3314,33.354,33.2336,33.2562,734200.0
2013-02-14 13:30:00,44.21,44.29,44.2,44.28,422400.0,33.2562,33.3164,33.2487,33.3089,422400.0
2013-02-14 14:00:00,44.27,44.36,44.26,44.36,707300.0,33.3013,33.369,33.2938,33.369,707300.0
2013-02-14 14:30:00,44.36,44.39,44.35,44.39,532400.0,33.369,33.3916,33.3615,33.3916,532400.0
2013-02-14 15:00:00,44.39,44.42,44.34,44.37,1008700.0,33.3916,33.4142,33.354,33.3766,1008700.0
2013-02-14 15:30:00,44.37,44.42,44.25,44.33,2137000.0,33.3766,33.4142,33.2863,33.3465,2137000.0
2013-02-15 09:30:00,44.48,44.51,44.06,44.29,4688500.0,33.4593,33.4819,33.1434,33.3164,4688500.0
2013-02-15 10:00:00,44.29,44.31,44.16,44.2,1176100.0,33.3164,33.3314,33.2186,33.2487,1176100.0
2013-02-15 10:30:00,44.19,44.27,44.03,44.26,1732200.0,33.2412,33.3013,33.1208,33.2938,1732200.0
2013-02-15 11:00:00,44.27,44.28,44.08,44.08,844300.0,33.3013,33.3089,33.1584,33.1584,844300.0
2013-02-15 11:30:00,44.08,44.14,43.98,44.09,1279100.0,33.1584,33.2035,33.0832,33.1659,1279100.0
2013-02-15 12:00:00,44.09,44.1,43.9,44.0,1432000.0,33.1659,33.1735,33.023,33.0982,1432000.0
2013-02-15 12:30:00,44.0,44.04,43.95,44.01,856200.0,33.0982,33.1283,33.0606,33.1058,856200.0
2013-02-15 13:00:00,44.01,44.04,43.97,43.98,743100.0,33.1058,33.1283,33.0757,33.0832,743100.0
2013-02-15 13:30:00,43.97,44.04,43.97,44.03,546000.0,33.0757,33.1283,33.0757,33.1208,546000.0
2013-02-15 14:00:00,44.03,44.04,43.65,43.67,2200300.0,33.1208,33.1283,32.835,32.85,2200300.0
2013-02-15 14:30:00,43.67,43.76,43.64,43.67,1653200.0,32.85,32.9177,32.8274,32.85,1653200.0
2013-02-15 15:00:00,43.66,43.83,43.63,43.77,1486300.0,32.8425,32.9704,32.8199,32.9252,1486300.0
2013-02-15 15:30:00,43.77,43.89,43.72,43.82,2972800.0,32.9252,33.0155,32.8876,32.9628,2972800.0
2013-02-19 09:30:00,43.99,44.45,43.95,44.43,3952700.0,33.0907,33.4367,33.0606,33.4217,3952700.0
2013-02-19 10:00:00,44.43,44.44,44.33,44.43,1659600.0,33.4217,33.4292,33.3465,33.4217,1659600.0
2013-02-19 10:30:00,44.43,44.5,44.33,44.39,2064100.0,33.4217,33.4743,33.3465,33.3916,2064100.0
2013-02-19 11:00:00,44.4,44.67,44.4,44.57,1783900.0,33.3991,33.6022,33.3991,33.527,1783900.0
2013-02-19 11:30:00,44.57,44.71,44.54,44.68,1416600.0,33.527,33.6323,33.5044,33.6098,1416600.0
2013-02-19 12:00:00,44.68,44.68,44.53,44.55,899500.0,33.6098,33.6098,33.4969,33.512,899500.0
2013-02-19 12:30:00,44.55,44.57,44.49,44.56,663600.0,33.512,33.527,33.4668,33.5195,663600.0
2013-02-19 13:00:00,44.56,44.6,44.55,44.58,606800.0,33.5195,33.5496,33.512,33.5345,606800.0
2013-02-19 13:30:00,44.58,44.6,44.53,44.58,579100.0,33.5345,33.5496,33.4969,33.5345,579100.0
2013-02-19 14:00:00,44.58,44.69,44.57,44.57,966500.0,33.5345,33.6173,33.527,33.527,966500.0
2013-02-19 14:30:00,44.57,44.59,44.44,44.51,855800.0,33.527,33.542,33.4292,33.4819,855800.0
2013-02-19 15:00:00,44.52,44.58,44.35,44.4,1305300.0,33.4894,33.5345,33.3615,33.3991,1305300.0
2013-02-19 15:30:00,44.4,44.48,44.31,44.46,2809500.0,33.3991,33.4593,33.3314,33.4443,2809500.0
2013-02-20 09:30:00,44.48,44.48,44.12,44.18,2374800.0,33.4593,33.4593,33.1885,33.2336,2374800.0
2013-02-20 10:00:00,44.19,44.31,44.14,44.27,1447900.0,33.2412,33.3314,33.2035,33.3013,1447900.0
2013-02-20 10:30:00,44.28,44.28,44.04,44.1,1744900.0,33.3089,33.3089,33.1283,33.1735,1744900.0
2013-02-20 11:00:00,44.1,44.15,44.04,44.09,1638400.0,33.1735,33.2111,33.1283,33.1659,1638400.0
2013-02-20 11:30:00,44.09,44.11,43.81,43.83,1457900.0,33.1659,33.181,32.9553,32.9704,1457900.0
2013-02-20 12:00:00,43.83,43.86,43.75,43.82,1313800.0,32.9704,32.9929,32.9102,32.9628,1313800.0
2013-02-20 12:30:00,43.82,43.95,43.81,43.84,1037900.0,32.9628,33.0606,32.9553,32.9779,1037900.0
2013-02-20 13:00:00,43.85,43.92,43.8,43.87,684500.0,32.9854,33.0381,32.9478,33.0004,684500.0
2013-02-20 13:30:00,43.86,43.87,43.8,43.81,525700.0,32.9929,33.0004,32.9478,32.9553,525700.0
2013-02-20 14:00:00,43.81,43.93,43.7,43.81,1481900.0,32.9553,33.0456,32.8726,32.9553,1481900.0
2013-02-20 14:30:00,43.8,43.84,43.57,43.58,1593300.0,32.9478,32.9779,32.7748,32.7823,1593300.0
2013-02-20 15:00:00,43.58,43.58,43.22,43.31,3876200.0,32.7823,32.7823,32.5115,32.5792,3876200.0
2013-02-20 15:30:00,43.32,43.41,43.12,43.23,4656300.0,32.5867,32.6544,32.4363,32.519,4656300.0
2013-02-21 09:30:00,42.8,42.8,42.05,42.2,8055100.0,32.1956,32.1956,31.6314,31.7442,8055100.0
2013-02-21 10:00:00,42.18,42.8,41.89,42.74,5418700.0,31.7292,32.1956,31.511,32.1504,5418700.0
2013-02-21 10:30:00,42.74,42.75,42.42,42.46,2504200.0,32.1504,32.1579,31.9097,31.9398,2504200.0
2013-02-21 11:00:00,42.47,42.6,42.37,42.4,2005000.0,31.9473,32.0451,31.8721,31.8947,2005000.0
2013-02-21 11:30:00,42.4,42.63,42.38,42.6,1364100.0,31.8947,32.0677,31.8796,32.0451,1364100.0
2013-02-21 12:00:00,42.6,42.61,42.34,42.38,1311300.0,32.0451,32.0526,31.8495,31.8796,1311300.0
2013-02-21 12:30:00,42.38,42.39,42.15,42.26,1984600.0,31.8796,31.8871,31.7066,31.7893,1984600.0
2013-02-21 13:00:00,42.26,42.29,42.15,42.21,1249800.0,31.7893,31.8119,31.7066,31.7517,1249800.0
2013-02-21 13:30:00,42.22,42.28,42.05,42.07,1111400.0,31.7593,31.8044,31.6314,31.6464,1111400.0
2013-02-21 14:00:00,42.07,42.09,41.94,42.08,1974800.0,31.6464,31.6615,31.5486,31.6539,1974800.0
2013-02-21 14:30:00,42.09,42.26,42.01,42.23,1402700.0,31.6615,31.7893,31.6013,31.7668,1402700.0
2013-02-21 15:00:00,42.23,42.59,42.17,42.52,2634800.0,31.7668,32.0376,31.7216,31.9849,2634800.0
2013-02-21 15:30:00,42.52,42.55,42.26,42.33,3728900.0,31.9849,32.0075,31.7893,31.842,3728900.0
2013-02-22 09:30:00,42.83,42.97,42.58,42.61,4098400.0,32.2181,32.3234,32.0301,32.0526,4098400.0
2013-02-22 10:00:00,42.64,42.82,42.6,42.74,1856600.0,32.0752,32.2106,32.0451,32.1504,1856600.0
2013-02-22 10:30:00,42.75,42.75,42.42,42.42,2092500.0,32.1579,32.1579,31.9097,31.9097,2092500.0
2013-02-22 11:00:00,42.42,42.7,42.41,42.66,1884900.0,31.9097,32.1203,31.9022,32.0902,1884900.0
2013-02-22 11:30:00,42.67,42.8,42.62,42.63,1121900.0,32.0978,32.1956,32.0602,32.0677,1121900.0
2013-02-22 12:00:00,42.64,42.71,42.57,42.67,835500.0,32.0752,32.1279,32.0225,32.0978,835500.0
2013-02-22 12:30:00,42.67,42.76,42.63,42.7,637100.0,32.0978,32.1655,32.0677,32.1203,637100.0
2013-02-22 13:00:00,42.69,42.75,42.6,42.62,732800.0,32.1128,32.1579,32.0451,32.0602,732800.0
2013-02-22 13:30:00,42.62,42.7,42.6,42.66,778200.0,32.0602,32.1203,32.0451,32.0902,778200.0
2013-02-22 14:00:00,42.66,42.66,42.44,42.5,1381700.0,32.0902,32.0902,31.9247,31.9699,1381700.0
2013-02-22 14:30:00,42.5,42.57,42.48,42.55,1364600.0,31.9699,32.0225,31.9548,32.0075,1364600.0
2013-02-22 15:00:00,42.54,42.7,42.54,42.69,1050400.0,32.0,32.1203,32.0,32.1128,1050400.0
2013-02-22 15:30:00,42.69,42.79,42.62,42.79,3463500.0,32.1128,32.188,32.0602,32.188,3463500.0
2013-02-25 09:30:00,43.15,43.2,42.81,43.16,3370500.0,32.4588,32.4964,32.2031,32.4664,3370500.0
2013-02-25 10:00:00,43.17,43.37,42.8,42.83,3236300.0,32.4739,32.6243,32.1956,32.2181,3236300.0
2013-02-25 10:30:00,42.82,43.02,42.73,42.85,2564700.0,32.2106,32.361,32.1429,32.2332,2564700.0
2013-02-25 11:00:00,42.85,42.98,42.72,42.8,1703800.0,32.2332,32.331,32.1354,32.1956,1703800.0
2013-02-25 11:30:00,42.81,42.85,42.08,42.16,3200500.0,32.2031,32.2332,31.6539,31.7141,3200500.0
2013-02-25 12:00:00,42.17,42.48,42.16,42.37,1558500.0,31.7216,31.9548,31.7141,31.8721,1558500.0
2013-02-25 12:30:00,42.37,42.52,42.29,42.51,830100.0,31.8721,31.9849,31.8119,31.9774,830100.0
2013-02-25 13:00:00,42.52,42.54,42.34,42.36,760200.0,31.9849,32.0,31.8495,31.8646,760200.0
2013-02-25 13:30:00,42.37,42.37,42.05,42.09,1514400.0,31.8721,31.8721,31.6314,31.6615,1514400.0
2013-02-25 14:00:00,42.08,42.15,41.93,42.07,1683400.0,31.6539,31.7066,31.5411,31.6464,1683400.0
2013-02-25 14:30:00,42.08,42.14,41.92,41.98,1418200.0,31.6539,31.6991,31.5336,31.5787,1418200.0
2013-02-25 15:00:00,41.99,42.09,41.63,41.66,2205800.0,31.5862,31.6615,31.3154,31.338,2205800.0
2013-02-25 15:30:00,41.66,41.67,41.04,41.16,7498900.0,31.338,31.3455,30.8716,30.9619,7498900.0
2013-02-26 09:30:00,41.4,41.58,41.02,41.15,6087600.0,31.1424,31.2778,30.8566,30.9544,6087600.0
2013-02-26 10:00:00,41.15,41.29,40.41,40.59,7563900.0,30.9544,31.0597,30.3977,30.5331,7563900.0
2013-02-26 10:30:00,40.59,40.66,40.28,40.6,6565800.0,30.5331,30.5858,30.2999,30.5406,6565800.0
2013-02-26 11:00:00,40.6,40.64,40.36,40.45,3656600.0,30.5406,30.5707,30.3601,30.4278,3656600.0
2013-02-26 11:30:00,40.46,40.75,40.4,40.66,2532700.0,30.4353,30.6535,30.3902,30.5858,2532700.0
2013-02-26 12:00:00,40.65,40.95,40.59,40.78,2875400.0,30.5783,30.8039,30.5331,30.676,2875400.0
2013-02-26 12:30:00,40.79,41.2,40.75,41.14,2294000.0,30.6836,30.992,30.6535,30.9468,2294000.0
2013-02-26 13:00:00,41.14,41.24,40.9,41.01,1857900.0,30.9468,31.0221,30.7663,30.8491,1857900.0
2013-02-26 13:30:00,41.01,41.21,41.0,41.07,1563100.0,30.8491,30.9995,30.8415,30.8942,1563100.0
2013-02-26 14:00:00,41.08,41.19,41.02,41.18,1182700.0,30.9017,30.9845,30.8566,30.9769,1182700.0
2013-02-26 14:30:00,41.17,41.37,41.17,41.24,2037000.0,30.9694,31.1199,30.9694,31.0221,2037000.0
2013-02-26 15:00:00,41.25,41.32,41.08,41.2,1769900.0,31.0296,31.0822,30.9017,30.992,1769900.0
2013-02-26 15:30:00,41.2,41.43,41.1,41.31,3521500.0,30.992,31.165,30.9168,31.0747,3521500.0
2013-02-27 09:30:00,41.3,41.59,41.04,41.36,3390000.0,31.0672,31.2854,30.8716,31.1123,3390000.0
2013-02-27 10:00:00,41.37,41.55,41.12,41.17,3999200.0,31.1199,31.2553,30.9318,30.9694,3999200.0
2013-02-27 10:30:00,41.17,41.34,41.02,41.18,2875200.0,30.9694,31.0973,30.8566,30.9769,2875200.0
2013-02-27 11:00:00,41.17,41.59,41.16,41.58,2022200.0,30.9694,31.2854,30.9619,31.2778,2022200.0
2013-02-27 11:30:00,41.58,41.79,41.49,41.65,1710300.0,31.2778,31.4358,31.2101,31.3305,1710300.0
2013-02-27 12:00:00,41.65,41.95,41.58,41.9,1439100.0,31.3305,31.5562,31.2778,31.5185,1439100.0
2013-02-27 12:30:00,41.91,41.98,41.81,41.88,1699100.0,31.5261,31.5787,31.4508,31.5035,1699100.0
2013-02-27 13:00:00,41.89,41.94,41.83,41.9,843100.0,31.511,31.5486,31.4659,31.5185,843100.0
2013-02-27 13:30:00,41.9,41.96,41.83,41.89,794900.0,31.5185,31.5637,31.4659,31.511,794900.0
2013-02-27 14:00:00,41.89,42.21,41.86,42.15,1667000.0,31.511,31.7517,31.4885,31.7066,1667000.0
2013-02-27 14:30:00,42.16,42.23,42.05,42.19,1303400.0,31.7141,31.7668,31.6314,31.7367,1303400.0
2013-02-27 15:00:00,42.19,42.32,42.16,42.26,1864000.0,31.7367,31.8345,31.7141,31.7893,1864000.0
2013-02-27 15:30:00,42.26,42.34,42.14,42.17,3872100.0,31.7893,31.8495,31.6991,31.7216,3872100.0
2013-02-28 09:30:00,42.08,42.37,41.75,41.95,3351300.0,31.6539,31.8721,31.4057,31.5562,3351300.0
2013-02-28 10:00:00,41.96,42.16,41.82,42.02,2056100.0,31.5637,31.7141,31.4584,31.6088,2056100.0
2013-02-28 10:30:00,42.02,42.03,41.87,41.96,1481000.0,31.6088,31.6163,31.496,31.5637,1481000.0
2013-02-28 11:00:00,41.96,42.14,41.91,42.04,1099500.0,31.5637,31.6991,31.5261,31.6239,1099500.0
2013-02-28 11:30:00,42.04,42.12,41.92,42.1,1138900.0,31.6239,31.684,31.5336,31.669,1138900.0
2013-02-28 12:00:00,42.1,42.21,42.07,42.21,1144900.0,31.669,31.7517,31.6464,31.7517,1144900.0
2013-02-28 12:30:00,42.21,42.25,42.16,42.23,1159900.0,31.7517,31.7818,31.7141,31.7668,1159900.0
2013-02-28 13:00:00,42.22,42.37,42.21,42.35,2003800.0,31.7593,31.8721,31.7517,31.857,2003800.0
2013-02-28 13:30:00,42.34,42.44,42.31,42.43,1321200.0,31.8495,31.9247,31.827,31.9172,1321200.0
2013-02-28 14:00:00,42.42,42.68,42.42,42.64,1867300.0,31.9097,32.1053,31.9097,32.0752,1867300.0
2013-02-28 14:30:00,42.64,42.69,42.36,42.38,1971300.0,32.0752,32.1128,31.8646,31.8796,1971300.0
2013-02-28 15:00:00,42.38,42.46,42.3,42.43,1749800.0,31.8796,31.9398,31.8194,31.9172,1749800.0
2013-02-28 15:30:00,42.42,42.46,41.97,41.98,5576400.0,31.9097,31.9398,31.5712,31.5787,5576400.0
2013-03-01 09:30:00,41.6,41.63,41.02,41.39,4208000.0,31.2929,31.3154,30.8566,31.1349,4208000.0
2013-03-01 10:00:00,41.4,41.95,41.38,41.94,4144800.0,31.1424,31.5562,31.1274,31.5486,4144800.0
2013-03-01 10:30:00,41.95,42.52,41.94,42.37,4469800.0,31.5562,31.9849,31.5486,31.8721,4469800.0
2013-03-01 11:00:00,42.37,42.5,42.17,42.2,3142500.0,31.8721,31.9699,31.7216,31.7442,3142500.0
2013-03-01 11:30:00,42.19,42.27,41.87,42.14,2215100.0,31.7367,31.7969,31.496,31.6991,2215100.0
2013-03-01 12:00:00,42.13,42.33,42.13,42.15,1399800.0,31.6916,31.842,31.6916,31.7066,1399800.0
2013-03-01 12:30:00,42.15,42.28,42.1,42.21,1053000.0,31.7066,31.8044,31.669,31.7517,1053000.0
2013-03-01 13:00:00,42.21,42.29,42.14,42.22,709200.0,31.7517,31.8119,31.6991,31.7593,709200.0
2013-03-01 13:30:00,42.22,42.24,42.0,42.12,813800.0,31.7593,31.7743,31.5938,31.684,813800.0
2013-03-01 14:00:00,42.11,42.24,42.06,42.1,730500.0,31.6765,31.7743,31.6389,31.669,730500.0
2013-03-01 14:30:00,42.1,42.14,41.98,42.09,1008700.0,31.669,31.6991,31.5787,31.6615,1008700.0
2013-03-01 15:00:00,42.1,42.21,42.03,42.04,1062200.0,31.669,31.7517,31.6163,31.6239,1062200.0
2013-03-01 15:30:00,42.05,42.16,42.0,42.11,2627500.0,31.6314,31.7141,31.5938,31.6765,2627500.0
2013-03-04 09:30:00,41.99,42.72,41.97,42.51,4286300.0,31.5862,32.1354,31.5712,31.9774,4286300.0
2013-03-04 10:00:00,42.52,42.62,42.12,42.18,3072400.0,31.9849,32.0602,31.684,31.7292,3072400.0
2013-03-04 10:30:00,42.19,42.43,42.15,42.27,1584200.0,31.7367,31.9172,31.7066,31.7969,1584200.0
2013-03-04 11:00:00,42.28,42.4,42.21,42.3,1567300.0,31.8044,31.8947,31.7517,31.8194,1567300.0
2013-03-04 11:30:00,42.31,42.49,42.3,42.44,948400.0,31.827,31.9624,31.8194,31.9247,948400.0
2013-03-04 12:00:00,42.44,42.47,42.2,42.29,960100.0,31.9247,31.9473,31.7442,31.8119,960100.0
2013-03-04 12:30:00,42.31,42.45,42.23,42.43,792100.0,31.827,31.9323,31.7668,31.9172,792100.0
2013-03-04 13:00:00,42.43,42.45,42.17,42.36,1421200.0,31.9172,31.9323,31.7216,31.8646,1421200.0
2013-03-04 13:30:00,42.39,42.46,42.27,42.45,962400.0,31.8871,31.9398,31.7969,31.9323,962400.0
2013-03-04 14:00:00,42.45,42.7,42.37,42.69,1234000.0,31.9323,32.1203,31.8721,32.1128,1234000.0
2013-03-04 14:30:00,42.69,42.76,42.61,42.73,1739400.0,32.1128,32.1655,32.0526,32.1429,1739400.0
2013-03-04 15:00:00,42.73,42.78,42.65,42.75,1965000.0,32.1429,32.1805,32.0827,32.1579,1965000.0
2013-03-04 15:30:00,42.75,42.94,42.67,42.94,3688300.0,32.1579,32.3009,32.0978,32.3009,3688300.0
2013-03-05 09:30:00,43.41,43.68,43.21,43.27,4831700.0,32.6544,32.8575,32.504,32.5491,4831700.0
2013-03-05 10:00:00,43.27,43.5,43.22,43.39,3035100.0,32.5491,32.7221,32.5115,32.6394,3035100.0
2013-03-05 10:30:00,43.39,43.47,43.27,43.29,2052900.0,32.6394,32.6995,32.5491,32.5641,2052900.0
2013-03-05 11:00:00,43.29,43.52,43.1,43.37,3116700.0,32.5641,32.7372,32.4212,32.6243,3116700.0
2013-03-05 11:30:00,43.36,43.53,43.28,43.43,2497800.0,32.6168,32.7447,32.5566,32.6695,2497800.0
2013-03-05 12:00:00,43.43,43.45,43.2,43.25,2979700.0,32.6695,32.6845,32.4964,32.5341,2979700.0
2013-03-05 12:30:00,43.25,43.57,43.24,43.55,3201700.0,32.5341,32.7748,32.5265,32.7597,3201700.0
2013-03-05 13:00:00,43.54,44.03,43.54,43.83,4958500.0,32.7522,33.1208,32.7522,32.9704,4958500.0
2013-03-05 13:30:00,43.83,43.93,43.64,43.87,2565900.0,32.9704,33.0456,32.8274,33.0004,2565900.0
2013-03-05 14:00:00,43.87,43.88,43.5,43.55,1746500.0,33.0004,33.008,32.7221,32.7597,1746500.0
2013-03-05 14:30:00,43.55,43.75,43.52,43.65,1834200.0,32.7597,32.9102,32.7372,32.835,1834200.0
2013-03-05 15:00:00,43.64,43.7,43.55,43.58,1905500.0,32.8274,32.8726,32.7597,32.7823,1905500.0
2013-03-05 15:30:00,43.58,43.7,43.51,43.59,4654800.0,32.7823,32.8726,32.7296,32.7898,4654800.0
2013-03-06 09:30:00,43.97,44.22,43.9,44.15,5537400.0,33.0757,33.2637,33.023,33.2111,5537400.0
2013-03-06 10:00:00,44.15,44.24,44.02,44.15,3463700.0,33.2111,33.2788,33.1133,33.2111,3463700.0
2013-03-06 10:30:00,44.15,44.16,43.95,44.02,2971400.0,33.2111,33.2186,33.0606,33.1133,2971400.0
2013-03-06 11:00:00,44.01,44.08,43.95,44.0,1843900.0,33.1058,33.1584,33.0606,33.0982,1843900.0
2013-03-06 11:30:00,44.01,44.13,44.0,44.06,1330000.0,33.1058,33.196,33.0982,33.1434,1330000.0
2013-03-06 12:00:00,44.06,44.15,44.03,44.11,1454200.0,33.1434,33.2111,33.1208,33.181,1454200.0
2013-03-06 12:30:00,44.11,44.25,44.1,44.19,1723900.0,33.181,33.2863,33.1735,33.2412,1723900.0
2013-03-06 13:00:00,44.19,44.38,44.18,44.28,1869700.0,33.2412,33.3841,33.2336,33.3089,1869700.0
2013-03-06 13:30:00,44.28,44.4,44.24,44.33,1210900.0,33.3089,33.3991,33.2788,33.3465,1210900.0
2013-03-06 14:00:00,44.36,44.57,44.35,44.52,2591300.0,33.369,33.527,33.3615,33.4894,2591300.0
2013-03-06 14:30:00,44.51,44.75,44.5,44.72,2400700.0,33.4819,33.6624,33.4743,33.6398,2400700.0
2013-03-06 15:00:00,44.72,44.72,44.5,44.55,2198300.0,33.6398,33.6398,33.4743,33.512,2198300.0
2013-03-06 15:30:00,44.56,44.65,44.46,44.59,4621800.0,33.5195,33.5872,33.4443,33.542,4621800.0
2013-03-07 09:30:00,44.56,44.9,44.45,44.86,5485200.0,33.5195,33.7752,33.4367,33.7452,5485200.0
2013-03-07 10:00:00,44.86,44.95,44.67,44.84,3141700.0,33.7452,33.8129,33.6022,33.7301,3141700.0
2013-03-07 10:30:00,44.83,44.97,44.62,44.66,2459200.0,33.7226,33.8279,33.5646,33.5947,2459200.0
2013-03-07 11:00:00,44.67,44.76,44.47,44.5,2889400.0,33.6022,33.6699,33.4518,33.4743,2889400.0
2013-03-07 11:30:00,44.49,44.66,44.49,44.61,2038200.0,33.4668,33.5947,33.4668,33.5571,2038200.0
2013-03-07 12:00:00,44.6,44.83,44.6,44.79,1246700.0,33.5496,33.7226,33.5496,33.6925,1246700.0
2013-03-07 12:30:00,44.79,44.84,44.7,44.77,894800.0,33.6925,33.7301,33.6248,33.6775,894800.0
2013-03-07 13:00:00,44.78,44.81,44.73,44.79,693700.0,33.685,33.7075,33.6474,33.6925,693700.0
2013-03-07 13:30:00,44.79,44.8,44.66,44.67,1106100.0,33.6925,33.7,33.5947,33.6022,1106100.0
2013-03-07 14:00:00,44.67,44.74,44.59,44.69,1572700.0,33.6022,33.6549,33.542,33.6173,1572700.0
2013-03-07 14:30:00,44.69,44.81,44.66,44.78,1138800.0,33.6173,33.7075,33.5947,33.685,1138800.0
2013-03-07 15:00:00,44.78,44.9,44.77,44.87,1626200.0,33.685,33.7752,33.6775,33.7527,1626200.0
2013-03-07 15:30:00,44.86,45.13,44.85,45.01,7102200.0,33.7452,33.9483,33.7376,33.858,7102200.0
2013-03-08 09:30:00,45.98,46.2,45.62,45.91,13037400.0,34.5877,34.7531,34.3168,34.535,13037400.0
2013-03-08 10:00:00,45.92,45.94,45.37,45.84,6351900.0,34.5425,34.5576,34.1288,34.4823,6351900.0
2013-03-08 10:30:00,45.84,46.01,45.75,45.88,4074800.0,34.4823,34.6102,34.4146,34.5124,4074800.0
2013-03-08 11:00:00,45.88,46.01,45.79,45.9,3011000.0,34.5124,34.6102,34.4447,34.5275,3011000.0
2013-03-08 11:30:00,45.91,46.07,45.84,46.05,4058800.0,34.535,34.6554,34.4823,34.6403,4058800.0
2013-03-08 12:00:00,46.04,46.09,45.93,45.97,2710300.0,34.6328,34.6704,34.55,34.5801,2710300.0
2013-03-08 12:30:00,45.98,46.04,45.92,46.04,1858300.0,34.5877,34.6328,34.5425,34.6328,1858300.0
2013-03-08 13:00:00,46.03,46.18,45.99,46.07,1968900.0,34.6253,34.7381,34.5952,34.6554,1968900.0
2013-03-08 13:30:00,46.08,46.25,46.01,46.22,2144600.0,34.6629,34.7908,34.6102,34.7682,2144600.0
2013-03-08 14:00:00,46.23,46.29,46.12,46.27,2347200.0,34.7757,34.8208,34.693,34.8058,2347200.0
2013-03-08 14:30:00,46.26,46.39,46.24,46.39,2576700.0,34.7983,34.8961,34.7832,34.8961,2576700.0
2013-03-08 15:00:00,46.38,46.53,46.38,46.47,3905000.0,34.8885,35.0014,34.8885,34.9562,3905000.0
2013-03-08 15:30:00,46.46,46.7,46.42,46.67,9237300.0,34.9487,35.1293,34.9186,35.1067,9237300.0
2013-03-11 09:30:00,46.81,46.88,46.4,46.81,6850200.0,35.212,35.2647,34.9036,35.212,6850200.0
2013-03-11 10:00:00,46.81,46.85,46.52,46.54,2547100.0,35.212,35.2421,34.9939,35.0089,2547100.0
2013-03-11 10:30:00,46.55,46.85,46.54,46.75,2604400.0,35.0164,35.2421,35.0089,35.1669,2604400.0
2013-03-11 11:00:00,46.74,46.95,46.72,46.83,2196100.0,35.1593,35.3173,35.1443,35.2271,2196100.0
2013-03-11 11:30:00,46.83,46.84,46.73,46.8,1577800.0,35.2271,35.2346,35.1518,35.2045,1577800.0
2013-03-11 12:00:00,46.8,47.02,46.72,47.01,2604600.0,35.2045,35.37,35.1443,35.3625,2604600.0
2013-03-11 12:30:00,47.01,47.2,46.99,47.2,2532000.0,35.3625,35.5054,35.3474,35.5054,2532000.0
2013-03-11 13:00:00,47.19,47.38,47.17,47.35,2667100.0,35.4979,35.6408,35.4828,35.6182,2667100.0
2013-03-11 13:30:00,47.34,47.57,47.32,47.57,3805100.0,35.6107,35.7837,35.5956,35.7837,3805100.0
2013-03-11 14:00:00,47.57,47.92,47.51,47.8,5801600.0,35.7837,36.047,35.7386,35.9567,5801600.0
2013-03-11 14:30:00,47.8,47.85,47.64,47.83,4250200.0,35.9567,35.9943,35.8364,35.9793,4250200.0
2013-03-11 15:00:00,47.82,47.83,47.49,47.49,4309800.0,35.9718,35.9793,35.7235,35.7235,4309800.0
2013-03-11 15:30:00,47.5,47.74,47.38,47.6,7437500.0,35.731,35.9116,35.6408,35.8063,7437500.0
2013-03-12 09:30:00,47.33,47.45,47.02,47.21,4998700.0,35.6032,35.6934,35.37,35.5129,4998700.0
2013-03-12 10:00:00,47.22,47.32,47.03,47.17,2967500.0,35.5204,35.5956,35.3775,35.4828,2967500.0
2013-03-12 10:30:00,47.17,47.17,46.81,46.96,3205300.0,35.4828,35.4828,35.212,35.3248,3205300.0
2013-03-12 11:00:00,46.96,46.97,46.41,46.42,4299700.0,35.3248,35.3324,34.9111,34.9186,4299700.0
2013-03-12 11:30:00,46.43,46.74,46.41,46.7,2314900.0,34.9262,35.1593,34.9111,35.1293,2314900.0
2013-03-12 12:00:00,46.7,46.74,46.53,46.59,1331000.0,35.1293,35.1593,35.0014,35.0465,1331000.0
2013-03-12 12:30:00,46.59,46.86,46.58,46.84,1195700.0,35.0465,35.2496,35.039,35.2346,1195700.0
2013-03-12 13:00:00,46.84,46.84,46.63,46.64,1324200.0,35.2346,35.2346,35.0766,35.0841,1324200.0
2013-03-12 13:30:00,46.65,46.73,46.43,46.45,1674300.0,35.0916,35.1518,34.9262,34.9412,1674300.0
2013-03-12 14:00:00,46.45,46.6,46.4,46.54,2025300.0,34.9412,35.054,34.9036,35.0089,2025300.0
2013-03-12 14:30:00,46.54,46.68,46.5,46.64,1305500.0,35.0089,35.1142,34.9788,35.0841,1305500.0
2013-03-12 15:00:00,46.64,47.0,46.62,46.93,2600500.0,35.0841,35.3549,35.0691,35.3023,2600500.0
2013-03-12 15:30:00,46.94,47.0,46.84,46.95,3630900.0,35.3098,35.3549,35.2346,35.3173,3630900.0
2013-03-13 09:30:00,46.84,46.89,46.33,46.61,5220000.0,35.2346,35.2722,34.8509,35.0616,5220000.0
2013-03-13 10:00:00,46.62,46.64,46.41,46.57,2183000.0,35.0691,35.0841,34.9111,35.0315,2183000.0
2013-03-13 10:30:00,46.57,46.72,46.56,46.69,1740000.0,35.0315,35.1443,35.0239,35.1217,1740000.0
2013-03-13 11:00:00,46.7,46.71,46.4,46.47,1599700.0,35.1293,35.1368,34.9036,34.9562,1599700.0
2013-03-13 11:30:00,46.48,46.55,46.41,46.42,1621400.0,34.9638,35.0164,34.9111,34.9186,1621400.0
2013-03-13 12:00:00,46.42,46.71,46.4,46.69,1875800.0,34.9186,35.1368,34.9036,35.1217,1875800.0
2013-03-13 12:30:00,46.68,46.76,46.58,46.59,1811400.0,35.1142,35.1744,35.039,35.0465,1811400.0
2013-03-13 13:00:00,46.6,46.86,46.57,46.85,1076400.0,35.054,35.2496,35.0315,35.2421,1076400.0
2013-03-13 13:30:00,46.85,46.86,46.73,46.76,1139900.0,35.2421,35.2496,35.1518,35.1744,1139900.0
2013-03-13 14:00:00,46.76,46.92,46.72,46.84,1282000.0,35.1744,35.2948,35.1443,35.2346,1282000.0
2013-03-13 14:30:00,46.84,46.94,46.83,46.87,1375400.0,35.2346,35.3098,35.2271,35.2571,1375400.0
2013-03-13 15:00:00,46.87,46.9,46.76,46.81,1724700.0,35.2571,35.2797,35.1744,35.212,1724700.0
2013-03-13 15:30:00,46.81,47.0,46.8,46.97,3442100.0,35.212,35.3549,35.2045,35.3324,3442100.0
2013-03-14 09:30:00,47.06,47.39,47.05,47.32,3828700.0,35.4001,35.6483,35.3925,35.5956,3828700.0
2013-03-14 10:00:00,47.31,47.36,47.17,47.22,2707100.0,35.5881,35.6257,35.4828,35.5204,2707100.0
2013-03-14 10:30:00,47.23,47.35,47.12,47.31,2229000.0,35.5279,35.6182,35.4452,35.5881,2229000.0
2013-03-14 11:00:00,47.3,47.46,47.23,47.27,1939300.0,35.5806,35.701,35.5279,35.558,1939300.0
2013-03-14 11:30:00,47.27,47.47,47.26,47.46,1959100.0,35.558,35.7085,35.5505,35.701,1959100.0
2013-03-14 12:00:00,47.46,47.58,47.45,47.51,1652900.0,35.701,35.7912,35.6934,35.7386,1652900.0
2013-03-14 12:30:00,47.51,47.58,47.41,47.43,946700.0,35.7386,35.7912,35.6633,35.6784,946700.0
2013-03-14 13:00:00,47.43,47.51,47.37,47.42,1008500.0,35.6784,35.7386,35.6333,35.6709,1008500.0
2013-03-14 13:30:00,47.42,47.43,47.36,47.39,875500.0,35.6709,35.6784,35.6257,35.6483,875500.0
2013-03-14 14:00:00,47.38,47.53,47.38,47.48,998500.0,35.6408,35.7536,35.6408,35.716,998500.0
2013-03-14 14:30:00,47.47,47.54,47.42,47.53,788900.0,35.7085,35.7611,35.6709,35.7536,788900.0
2013-03-14 15:00:00,47.54,47.57,47.45,47.47,1318600.0,35.7611,35.7837,35.6934,35.7085,1318600.0
2013-03-14 15:30:00,47.46,47.6,47.42,47.46,3379300.0,35.701,35.8063,35.6709,35.701,3379300.0
2013-03-15 09:30:00,47.51,47.57,46.92,47.18,9408600.0,35.7386,35.7837,35.2948,35.4903,9408600.0
2013-03-15 10:00:00,47.18,47.43,47.11,47.24,3098900.0,35.4903,35.6784,35.4377,35.5355,3098900.0
2013-03-15 10:30:00,47.24,47.35,47.22,47.27,1445300.0,35.5355,35.6182,35.5204,35.558,1445300.0
2013-03-15 11:00:00,47.28,47.35,47.21,47.21,1768400.0,35.5656,35.6182,35.5129,35.5129,1768400.0
2013-03-15 11:30:00,47.22,47.4,47.18,47.38,1482900.0,35.5204,35.6558,35.4903,35.6408,1482900.0
2013-03-15 12:00:00,47.4,47.5,47.31,47.46,1273800.0,35.6558,35.731,35.5881,35.701,1273800.0
2013-03-15 12:30:00,47.45,47.48,47.38,47.41,1081900.0,35.6934,35.716,35.6408,35.6633,1081900.0
2013-03-15 13:00:00,47.41,47.43,47.29,47.31,841800.0,35.6633,35.6784,35.5731,35.5881,841800.0
2013-03-15 13:30:00,47.32,47.42,47.31,47.37,1057700.0,35.5956,35.6709,35.5881,35.6333,1057700.0
2013-03-15 14:00:00,47.38,47.41,47.29,47.32,1080600.0,35.6408,35.6633,35.5731,35.5956,1080600.0
2013-03-15 14:30:00,47.32,47.35,47.15,47.23,1811800.0,35.5956,35.6182,35.4678,35.5279,1811800.0
2013-03-15 15:00:00,47.24,47.4,47.23,47.39,2071900.0,35.5355,35.6558,35.5279,35.6483,2071900.0
2013-03-15 15:30:00,47.39,47.55,47.24,47.32,7392100.0,35.6483,35.7687,35.5355,35.5956,7392100.0
2013-03-18 09:30:00,46.03,46.28,45.91,46.2,7678000.0,34.6253,34.8133,34.535,34.7531,7678000.0
2013-03-18 10:00:00,46.19,46.34,46.06,46.26,3662500.0,34.7456,34.8585,34.6478,34.7983,3662500.0
2013-03-18 10:30:00,46.27,46.28,46.06,46.06,3235600.0,34.8058,34.8133,34.6478,34.6478,3235600.0
2013-03-18 11:00:00,46.06,46.18,46.03,46.13,2038700.0,34.6478,34.7381,34.6253,34.7005,2038700.0
2013-03-18 11:30:00,46.12,46.25,46.08,46.24,1914600.0,34.693,34.7908,34.6629,34.7832,1914600.0
2013-03-18 12:00:00,46.23,46.47,46.21,46.3,2653400.0,34.7757,34.9562,34.7607,34.8284,2653400.0
2013-03-18 12:30:00,46.3,46.41,46.28,46.36,1688700.0,34.8284,34.9111,34.8133,34.8735,1688700.0
2013-03-18 13:00:00,46.36,46.38,46.27,46.3,1099700.0,34.8735,34.8885,34.8058,34.8284,1099700.0
2013-03-18 13:30:00,46.3,46.31,46.12,46.16,1467600.0,34.8284,34.8359,34.693,34.7231,1467600.0
2013-03-18 14:00:00,46.16,46.48,46.15,46.47,1534800.0,34.7231,34.9638,34.7155,34.9562,1534800.0
2013-03-18 14:30:00,46.47,46.56,46.36,46.4,2114100.0,34.9562,35.0239,34.8735,34.9036,2114100.0
2013-03-18 15:00:00,46.4,46.43,46.13,46.16,2369000.0,34.9036,34.9262,34.7005,34.7231,2369000.0
2013-03-18 15:30:00,46.15,46.25,46.06,46.22,3849800.0,34.7155,34.7908,34.6478,34.7682,3849800.0
2013-03-19 09:30:00,46.5,46.95,46.48,46.81,4299800.0,34.9788,35.3173,34.9638,35.212,4299800.0
2013-03-19 10:00:00,46.82,46.86,46.55,46.55,2658800.0,35.2195,35.2496,35.0164,35.0164,2658800.0
2013-03-19 10:30:00,46.56,46.65,46.25,46.34,3628900.0,35.0239,35.0916,34.7908,34.8585,3628900.0
2013-03-19 11:00:00,46.34,46.4,46.09,46.17,2376400.0,34.8585,34.9036,34.6704,34.7306,2376400.0
2013-03-19 11:30:00,46.18,46.3,45.58,45.62,5065700.0,34.7381,34.8284,34.2868,34.3168,5065700.0
2013-03-19 12:00:00,45.62,45.78,45.4,45.71,5680300.0,34.3168,34.4372,34.1514,34.3845,5680300.0
2013-03-19 12:30:00,45.7,45.79,45.52,45.59,2671300.0,34.377,34.4447,34.2416,34.2943,2671300.0
2013-03-19 13:00:00,45.6,45.7,45.47,45.55,1993000.0,34.3018,34.377,34.204,34.2642,1993000.0
2013-03-19 13:30:00,45.55,45.68,45.5,45.64,1569900.0,34.2642,34.362,34.2266,34.3319,1569900.0
2013-03-19 14:00:00,45.64,45.89,45.63,45.87,2258600.0,34.3319,34.52,34.3244,34.5049,2258600.0
2013-03-19 14:30:00,45.86,45.98,45.71,45.77,1924000.0,34.4974,34.5877,34.3845,34.4297,1924000.0
2013-03-19 15:00:00,45.76,45.96,45.59,45.66,3608400.0,34.4222,34.5726,34.2943,34.3469,3608400.0
2013-03-19 15:30:00,45.66,45.87,45.55,45.8,4681500.0,34.3469,34.5049,34.2642,34.4523,4681500.0
2013-03-20 09:30:00,46.11,46.22,45.97,46.14,2988000.0,34.6854,34.7682,34.5801,34.708,2988000.0
2013-03-20 10:00:00,46.14,46.27,46.08,46.13,2280400.0,34.708,34.8058,34.6629,34.7005,2280400.0
2013-03-20 10:30:00,46.13,46.39,46.09,46.39,2030500.0,34.7005,34.8961,34.6704,34.8961,2030500.0
2013-03-20 11:00:00,46.38,46.44,46.27,46.4,1462800.0,34.8885,34.9337,34.8058,34.9036,1462800.0
2013-03-20 11:30:00,46.4,46.46,46.35,46.38,988800.0,34.9036,34.9487,34.866,34.8885,988800.0
2013-03-20 12:00:00,46.39,46.45,46.35,46.44,1065400.0,34.8961,34.9412,34.866,34.9337,1065400.0
2013-03-20 12:30:00,46.44,46.45,46.34,46.38,957800.0,34.9337,34.9412,34.8585,34.8885,957800.0
2013-03-20 13:00:00,46.38,46.41,46.3,46.33,742600.0,34.8885,34.9111,34.8284,34.8509,742600.0
2013-03-20 13:30:00,46.33,46.34,46.18,46.21,870900.0,34.8509,34.8585,34.7381,34.7607,870900.0
2013-03-20 14:00:00,46.2,46.45,46.15,46.42,2403600.0,34.7531,34.9412,34.7155,34.9186,2403600.0
2013-03-20 14:30:00,46.42,46.43,46.15,46.16,1303700.0,34.9186,34.9262,34.7155,34.7231,1303700.0
2013-03-20 15:00:00,46.16,46.24,46.11,46.19,1384700.0,34.7231,34.7832,34.6854,34.7456,1384700.0
2013-03-20 15:30:00,46.18,46.34,46.06,46.1,3404700.0,34.7381,34.8585,34.6478,34.6779,3404700.0
2013-03-21 09:30:00,45.94,46.45,45.81,46.32,6244100.0,34.5576,34.9412,34.4598,34.8434,6244100.0
2013-03-21 10:00:00,46.3,46.33,45.82,45.98,2729700.0,34.8284,34.8509,34.4673,34.5877,2729700.0
2013-03-21 10:30:00,45.98,45.99,45.8,45.93,1952900.0,34.5877,34.5952,34.4523,34.55,1952900.0
2013-03-21 11:00:00,45.94,45.97,45.77,45.95,1645500.0,34.5576,34.5801,34.4297,34.5651,1645500.0
2013-03-21 11:30:00,45.96,46.09,45.91,46.01,1499700.0,34.5726,34.6704,34.535,34.6102,1499700.0
2013-03-21 12:00:00,46.0,46.03,45.78,45.82,1267600.0,34.6027,34.6253,34.4372,34.4673,1267600.0
2013-03-21 12:30:00,45.83,45.9,45.78,45.85,1175400.0,34.4748,34.5275,34.4372,34.4899,1175400.0
2013-03-21 13:00:00,45.84,45.86,45.56,45.6,2372600.0,34.4823,34.4974,34.2717,34.3018,2372600.0
2013-03-21 13:30:00,45.6,45.71,45.56,45.67,1294400.0,34.3018,34.3845,34.2717,34.3545,1294400.0
2013-03-21 14:00:00,45.66,45.66,45.26,45.44,3538900.0,34.3469,34.3469,34.046,34.1814,3538900.0
2013-03-21 14:30:00,45.44,45.54,45.41,45.48,1252900.0,34.1814,34.2567,34.1589,34.2115,1252900.0
2013-03-21 15:00:00,45.47,45.55,45.32,45.43,1454700.0,34.204,34.2642,34.0912,34.1739,1454700.0
2013-03-21 15:30:00,45.43,45.44,45.22,45.24,3713900.0,34.1739,34.1814,34.016,34.031,3713900.0
2013-03-22 09:30:00,45.53,45.54,45.01,45.06,4551800.0,34.2491,34.2567,33.858,33.8956,4551800.0
2013-03-22 10:00:00,45.06,45.43,44.95,45.34,3723300.0,33.8956,34.1739,33.8129,34.1062,3723300.0
2013-03-22 10:30:00,45.35,45.54,45.1,45.23,2026100.0,34.1137,34.2567,33.9257,34.0235,2026100.0
2013-03-22 11:00:00,45.23,45.45,45.21,45.41,1572800.0,34.0235,34.189,34.0084,34.1589,1572800.0
2013-03-22 11:30:00,45.41,45.5,45.38,45.46,1455600.0,34.1589,34.2266,34.1363,34.1965,1455600.0
2013-03-22 12:00:00,45.46,45.51,45.26,45.31,1406400.0,34.1965,34.2341,34.046,34.0837,1406400.0
2013-03-22 12:30:00,45.31,45.34,45.24,45.31,840700.0,34.0837,34.1062,34.031,34.0837,840700.0
2013-03-22 13:00:00,45.3,45.42,45.28,45.41,1268100.0,34.0761,34.1664,34.0611,34.1589,1268100.0
2013-03-22 13:30:00,45.41,45.44,45.24,45.28,864500.0,34.1589,34.1814,34.031,34.0611,864500.0
2013-03-22 14:00:00,45.28,45.29,45.03,45.16,1504800.0,34.0611,34.0686,33.873,33.9708,1504800.0
2013-03-22 14:30:00,45.15,45.24,45.11,45.15,860600.0,33.9633,34.031,33.9332,33.9633,860600.0
2013-03-22 15:00:00,45.15,45.16,45.02,45.06,1369800.0,33.9633,33.9708,33.8655,33.8956,1369800.0
2013-03-22 15:30:00,45.06,45.25,45.06,45.25,2909400.0,33.8956,34.0385,33.8956,34.0385,2909400.0
2013-03-25 09:30:00,45.74,45.82,45.51,45.62,2840300.0,34.4071,34.4673,34.2341,34.3168,2840300.0
2013-03-25 10:00:00,45.62,45.69,45.31,45.36,2041600.0,34.3168,34.3695,34.0837,34.1213,2041600.0
2013-03-25 10:30:00,45.37,45.44,45.1,45.14,2263200.0,34.1288,34.1814,33.9257,33.9558,2263200.0
2013-03-25 11:00:00,45.15,45.15,44.72,44.86,3086600.0,33.9633,33.9633,33.6398,33.7452,3086600.0
2013-03-25 11:30:00,44.85,45.04,44.8,44.93,2220000.0,33.7376,33.8806,33.7,33.7978,2220000.0
2013-03-25 12:00:00,44.94,44.99,44.72,44.74,1911100.0,33.8053,33.8429,33.6398,33.6549,1911100.0
2013-03-25 12:30:00,44.73,44.82,44.6,44.6,1872600.0,33.6474,33.7151,33.5496,33.5496,1872600.0
2013-03-25 13:00:00,44.61,44.66,44.46,44.6,3006300.0,33.5571,33.5947,33.4443,33.5496,3006300.0
2013-03-25 13:30:00,44.6,44.82,44.52,44.73,2510000.0,33.5496,33.7151,33.4894,33.6474,2510000.0
2013-03-25 14:00:00,44.73,44.74,44.56,44.64,1463800.0,33.6474,33.6549,33.5195,33.5797,1463800.0
2013-03-25 14:30:00,44.65,44.69,44.57,44.63,1002100.0,33.5872,33.6173,33.527,33.5721,1002100.0
2013-03-25 15:00:00,44.63,44.63,44.33,44.38,2270000.0,33.5721,33.5721,33.3465,33.3841,2270000.0
2013-03-25 15:30:00,44.37,44.55,44.33,44.49,4221500.0,33.3766,33.512,33.3465,33.4668,4221500.0
2013-03-26 09:30:00,44.69,45.09,44.63,45.02,3163100.0,33.6173,33.9182,33.5721,33.8655,3163100.0
2013-03-26 10:00:00,45.02,45.08,44.78,44.87,3974500.0,33.8655,33.9106,33.685,33.7527,3974500.0
2013-03-26 10:30:00,44.87,44.95,44.4,44.65,3309100.0,33.7527,33.8129,33.3991,33.5872,3309100.0
2013-03-26 11:00:00,44.65,44.66,44.36,44.38,2331600.0,33.5872,33.5947,33.369,33.3841,2331600.0
2013-03-26 11:30:00,44.39,44.67,44.38,44.55,2051100.0,33.3916,33.6022,33.3841,33.512,2051100.0
2013-03-26 12:00:00,44.55,44.65,44.54,44.58,1118200.0,33.512,33.5872,33.5044,33.5345,1118200.0
2013-03-26 12:30:00,44.58,44.66,44.52,44.53,915700.0,33.5345,33.5947,33.4894,33.4969,915700.0
2013-03-26 13:00:00,44.54,44.66,44.52,44.62,920900.0,33.5044,33.5947,33.4894,33.5646,920900.0
2013-03-26 13:30:00,44.62,44.7,44.61,44.68,739100.0,33.5646,33.6248,33.5571,33.6098,739100.0
2013-03-26 14:00:00,44.68,44.78,44.65,44.74,993800.0,33.6098,33.685,33.5872,33.6549,993800.0
2013-03-26 14:30:00,44.74,44.8,44.67,44.78,738500.0,33.6549,33.7,33.6022,33.685,738500.0
2013-03-26 15:00:00,44.78,44.85,44.75,44.83,1245300.0,33.685,33.7376,33.6624,33.7226,1245300.0
2013-03-26 15:30:00,44.83,44.9,44.77,44.84,2118300.0,33.7226,33.7752,33.6775,33.7301,2118300.0
2013-03-27 09:30:00,44.42,44.59,44.3,44.49,3303200.0,33.4142,33.542,33.3239,33.4668,3303200.0
2013-03-27 10:00:00,44.48,44.57,44.21,44.42,3017400.0,33.4593,33.527,33.2562,33.4142,3017400.0
2013-03-27 10:30:00,44.41,44.52,44.33,44.4,2167900.0,33.4066,33.4894,33.3465,33.3991,2167900.0
2013-03-27 11:00:00,44.4,44.53,44.25,44.42,1661500.0,33.3991,33.4969,33.2863,33.4142,1661500.0
2013-03-27 11:30:00,44.41,44.53,44.35,44.37,1500400.0,33.4066,33.4969,33.3615,33.3766,1500400.0
2013-03-27 12:00:00,44.38,44.41,44.22,44.24,1612700.0,33.3841,33.4066,33.2637,33.2788,1612700.0
2013-03-27 12:30:00,44.24,44.32,44.16,44.29,1726500.0,33.2788,33.3389,33.2186,33.3164,1726500.0
2013-03-27 13:00:00,44.29,44.38,44.22,44.36,923900.0,33.3164,33.3841,33.2637,33.369,923900.0
2013-03-27 13:30:00,44.36,44.46,44.3,44.44,836700.0,33.369,33.4443,33.3239,33.4292,836700.0
2013-03-27 14:00:00,44.44,44.51,44.4,44.45,980800.0,33.4292,33.4819,33.3991,33.4367,980800.0
2013-03-27 14:30:00,44.46,44.64,44.43,44.6,1301200.0,33.4443,33.5797,33.4217,33.5496,1301200.0
2013-03-27 15:00:00,44.6,44.63,44.49,44.59,1381600.0,33.5496,33.5721,33.4668,33.542,1381600.0
2013-03-27 15:30:00,44.6,44.64,44.47,44.48,3197500.0,33.5496,33.5797,33.4518,33.4593,3197500.0
2013-03-28 09:30:00,44.47,44.75,44.19,44.19,2563700.0,33.4518,33.6624,33.2412,33.2412,2563700.0
2013-03-28 10:00:00,44.19,44.28,44.05,44.18,2531400.0,33.2412,33.3089,33.1358,33.2336,2531400.0
2013-03-28 10:30:00,44.17,44.39,44.13,44.34,2441200.0,33.2261,33.3916,33.196,33.354,2441200.0
2013-03-28 11:00:00,44.34,44.44,44.29,44.37,1704100.0,33.354,33.4292,33.3164,33.3766,1704100.0
2013-03-28 11:30:00,44.37,44.38,44.19,44.22,1198900.0,33.3766,33.3841,33.2412,33.2637,1198900.0
2013-03-28 12:00:00,44.21,44.27,44.13,44.17,1313300.0,33.2562,33.3013,33.196,33.2261,1313300.0
2013-03-28 12:30:00,44.18,44.25,44.15,44.24,794300.0,33.2336,33.2863,33.2111,33.2788,794300.0
2013-03-28 13:00:00,44.23,44.26,44.15,44.22,742800.0,33.2712,33.2938,33.2111,33.2637,742800.0
2013-03-28 13:30:00,44.22,44.24,44.16,44.24,627200.0,33.2637,33.2788,33.2186,33.2788,627200.0
2013-03-28 14:00:00,44.24,44.34,44.2,44.31,1224400.0,33.2788,33.354,33.2487,33.3314,1224400.0
2013-03-28 14:30:00,44.31,44.34,44.24,44.32,1386400.0,33.3314,33.354,33.2788,33.3389,1386400.0
2013-03-28 15:00:00,44.32,44.34,44.27,44.31,1003400.0,33.3389,33.354,33.3013,33.3314,1003400.0
2013-03-28 15:30:00,44.3,44.34,44.18,44.24,3205000.0,33.3239,33.354,33.2336,33.2788,3205000.0
2013-04-01 09:30:00,44.25,44.71,44.25,44.45,2833300.0,33.2863,33.6323,33.2863,33.4367,2833300.0
2013-04-01 10:00:00,44.43,44.47,44.1,44.37,2456500.0,33.4217,33.4518,33.1735,33.3766,2456500.0
2013-04-01 10:30:00,44.38,44.38,44.05,44.08,1596400.0,33.3841,33.3841,33.1358,33.1584,1596400.0
2013-04-01 11:00:00,44.08,44.12,43.95,44.05,1444300.0,33.1584,33.1885,33.0606,33.1358,1444300.0
2013-04-01 11:30:00,44.05,44.05,43.89,43.91,1514700.0,33.1358,33.1358,33.0155,33.0305,1514700.0
2013-04-01 12:00:00,43.91,43.94,43.85,43.92,607600.0,33.0305,33.0531,32.9854,33.0381,607600.0
2013-04-01 12:30:00,43.91,43.99,43.88,43.99,498100.0,33.0305,33.0907,33.008,33.0907,498100.0
2013-04-01 13:00:00,43.98,44.07,43.96,44.06,1071100.0,33.0832,33.1509,33.0681,33.1434,1071100.0
2013-04-01 13:30:00,44.05,44.09,43.91,43.94,712300.0,33.1358,33.1659,33.0305,33.0531,712300.0
2013-04-01 14:00:00,43.94,43.98,43.9,43.92,614500.0,33.0531,33.0832,33.023,33.0381,614500.0
2013-04-01 14:30:00,43.92,43.98,43.88,43.89,567500.0,33.0381,33.0832,33.008,33.0155,567500.0
2013-04-01 15:00:00,43.89,43.91,43.7,43.77,1563200.0,33.0155,33.0305,32.8726,32.9252,1563200.0
2013-04-01 15:30:00,43.76,43.83,43.66,43.8,2822200.0,32.9177,32.9704,32.8425,32.9478,2822200.0
2013-04-02 09:30:00,43.98,44.29,43.88,44.24,4075400.0,33.0832,33.3164,33.008,33.2788,4075400.0
2013-04-02 10:00:00,44.24,44.28,44.02,44.07,3441600.0,33.2788,33.3089,33.1133,33.1509,3441600.0
2013-04-02 10:30:00,44.07,44.11,43.96,44.07,1864700.0,33.1509,33.181,33.0681,33.1509,1864700.0
2013-04-02 11:00:00,44.07,44.11,43.95,43.98,1374100.0,33.1509,33.181,33.0606,33.0832,1374100.0
2013-04-02 11:30:00,43.98,44.12,43.97,44.11,1061300.0,33.0832,33.1885,33.0757,33.181,1061300.0
2013-04-02 12:00:00,44.11,44.19,44.07,44.18,948600.0,33.181,33.2412,33.1509,33.2336,948600.0
2013-04-02 12:30:00,44.18,44.4,44.16,44.37,1519800.0,33.2336,33.3991,33.2186,33.3766,1519800.0
2013-04-02 13:00:00,44.37,44.4,44.31,44.37,1150200.0,33.3766,33.3991,33.3314,33.3766,1150200.0
2013-04-02 13:30:00,44.37,44.46,44.35,44.45,843600.0,33.3766,33.4443,33.3615,33.4367,843600.0
2013-04-02 14:00:00,44.44,44.48,44.29,44.29,1017300.0,33.4292,33.4593,33.3164,33.3164,1017300.0
2013-04-02 14:30:00,44.29,44.34,44.2,44.24,1072300.0,33.3164,33.354,33.2487,33.2788,1072300.0
2013-04-02 15:00:00,44.24,44.33,44.09,44.12,1037000.0,33.2788,33.3465,33.1659,33.1885,1037000.0
2013-04-02 15:30:00,44.13,44.2,44.01,44.08,3511300.0,33.196,33.2487,33.1058,33.1584,3511300.0
2013-04-03 09:30:00,44.0,44.1,43.5,43.59,3927200.0,33.0982,33.1735,32.7221,32.7898,3927200.0
2013-04-03 10:00:00,43.58,43.62,43.21,43.32,3830000.0,32.7823,32.8124,32.504,32.5867,3830000.0
2013-04-03 10:30:00,43.32,43.32,43.02,43.1,2713300.0,32.5867,32.5867,32.361,32.4212,2713300.0
2013-04-03 11:00:00,43.09,43.35,43.05,43.32,2122100.0,32.4137,32.6093,32.3836,32.5867,2122100.0
2013-04-03 11:30:00,43.32,43.33,43.12,43.23,1568700.0,32.5867,32.5942,32.4363,32.519,1568700.0
2013-04-03 12:00:00,43.22,43.31,43.1,43.1,1491700.0,32.5115,32.5792,32.4212,32.4212,1491700.0
2013-04-03 12:30:00,43.11,43.18,43.04,43.08,1893700.0,32.4287,32.4814,32.3761,32.4062,1893700.0
2013-04-03 13:00:00,43.09,43.09,42.92,42.93,2693000.0,32.4137,32.4137,32.2858,32.2933,2693000.0
2013-04-03 13:30:00,42.93,42.93,42.69,42.69,2646200.0,32.2933,32.2933,32.1128,32.1128,2646200.0
2013-04-03 14:00:00,42.7,42.73,42.5,42.53,6308500.0,32.1203,32.1429,31.9699,31.9925,6308500.0
2013-04-03 14:30:00,42.53,42.73,42.51,42.66,2406500.0,31.9925,32.1429,31.9774,32.0902,2406500.0
2013-04-03 15:00:00,42.66,42.68,42.42,42.45,3360700.0,32.0902,32.1053,31.9097,31.9323,3360700.0
2013-04-03 15:30:00,42.45,42.65,42.2,42.52,8511900.0,31.9323,32.0827,31.7442,31.9849,8511900.0
2013-04-04 09:30:00,42.54,42.93,42.21,42.87,6853400.0,32.0,32.2933,31.7517,32.2482,6853400.0
2013-04-04 10:00:00,42.88,42.98,42.61,42.67,6022100.0,32.2557,32.331,32.0526,32.0978,6022100.0
2013-04-04 10:30:00,42.67,42.97,42.66,42.73,2974200.0,32.0978,32.3234,32.0902,32.1429,2974200.0
2013-04-04 11:00:00,42.74,42.93,42.68,42.88,1845700.0,32.1504,32.2933,32.1053,32.2557,1845700.0
2013-04-04 11:30:00,42.86,42.88,42.53,42.55,1826500.0,32.2407,32.2557,31.9925,32.0075,1826500.0
2013-04-04 12:00:00,42.55,42.56,42.24,42.36,3709600.0,32.0075,32.015,31.7743,31.8646,3709600.0
2013-04-04 12:30:00,42.35,42.42,42.3,42.4,1519200.0,31.857,31.9097,31.8194,31.8947,1519200.0
2013-04-04 13:00:00,42.4,42.4,42.15,42.34,2321300.0,31.8947,31.8947,31.7066,31.8495,2321300.0
2013-04-04 13:30:00,42.33,42.55,42.3,42.44,1539800.0,31.842,32.0075,31.8194,31.9247,1539800.0
2013-04-04 14:00:00,42.44,42.65,42.41,42.64,1210500.0,31.9247,32.0827,31.9022,32.0752,1210500.0
2013-04-04 14:30:00,42.65,42.69,42.58,42.61,976400.0,32.0827,32.1128,32.0301,32.0526,976400.0
2013-04-04 15:00:00,42.61,42.75,42.61,42.69,1142800.0,32.0526,32.1579,32.0526,32.1128,1142800.0
2013-04-04 15:30:00,42.69,42.82,42.61,42.76,2603400.0,32.1128,32.2106,32.0526,32.1655,2603400.0
2013-04-05 09:30:00,41.75,42.14,41.6,41.93,5350300.0,31.4057,31.6991,31.2929,31.5411,5350300.0
2013-04-05 10:00:00,41.92,42.27,41.88,42.24,2545000.0,31.5336,31.7969,31.5035,31.7743,2545000.0
2013-04-05 10:30:00,42.24,42.33,41.96,42.3,2853200.0,31.7743,31.842,31.5637,31.8194,2853200.0
2013-04-05 11:00:00,42.3,42.72,42.3,42.6,3087800.0,31.8194,32.1354,31.8194,32.0451,3087800.0
2013-04-05 11:30:00,42.6,42.69,42.43,42.44,1955700.0,32.0451,32.1128,31.9172,31.9247,1955700.0
2013-04-05 12:00:00,42.43,42.52,42.36,42.43,1558900.0,31.9172,31.9849,31.8646,31.9172,1558900.0
2013-04-05 12:30:00,42.43,42.47,42.38,42.4,1145900.0,31.9172,31.9473,31.8796,31.8947,1145900.0
2013-04-05 13:00:00,42.4,42.59,42.36,42.56,1817300.0,31.8947,32.0376,31.8646,32.015,1817300.0
2013-04-05 13:30:00,42.56,42.61,42.43,42.59,1618900.0,32.015,32.0526,31.9172,32.0376,1618900.0
2013-04-05 14:00:00,42.58,42.65,42.54,42.64,1042200.0,32.0301,32.0827,32.0,32.0752,1042200.0
2013-04-05 14:30:00,42.64,42.73,42.61,42.71,1099800.0,32.0752,32.1429,32.0526,32.1279,1099800.0
2013-04-05 15:00:00,42.71,42.82,42.59,42.79,1486500.0,32.1279,32.2106,32.0376,32.188,1486500.0
2013-04-05 15:30:00,42.79,43.16,42.79,43.02,4607200.0,32.188,32.4664,32.188,32.361,4607200.0
2013-04-08 09:30:00,43.06,43.17,42.67,42.76,2979000.0,32.3911,32.4739,32.0978,32.1655,2979000.0
2013-04-08 10:00:00,42.75,42.82,42.54,42.59,2816000.0,32.1579,32.2106,32.0,32.0376,2816000.0
2013-04-08 10:30:00,42.6,42.91,42.59,42.82,1543900.0,32.0451,32.2783,32.0376,32.2106,1543900.0
2013-04-08 11:00:00,42.82,43.02,42.69,42.98,1489500.0,32.2106,32.361,32.1128,32.331,1489500.0
2013-04-08 11:30:00,42.97,42.98,42.8,42.83,766100.0,32.3234,32.331,32.1956,32.2181,766100.0
2013-04-08 12:00:00,42.82,42.92,42.81,42.91,890800.0,32.2106,32.2858,32.2031,32.2783,890800.0
2013-04-08 12:30:00,42.91,42.99,42.91,42.93,585400.0,32.2783,32.3385,32.2783,32.2933,585400.0
2013-04-08 13:00:00,42.93,43.04,42.9,42.98,637800.0,32.2933,32.3761,32.2708,32.331,637800.0
2013-04-08 13:30:00,42.98,43.1,42.95,43.09,875700.0,32.331,32.4212,32.3084,32.4137,875700.0
2013-04-08 14:00:00,43.1,43.32,43.08,43.19,1396200.0,32.4212,32.5867,32.4062,32.4889,1396200.0
2013-04-08 14:30:00,43.19,43.28,43.18,43.2,830500.0,32.4889,32.5566,32.4814,32.4964,830500.0
2013-04-08 15:00:00,43.2,43.3,43.09,43.29,1745400.0,32.4964,32.5717,32.4137,32.5641,1745400.0
2013-04-08 15:30:00,43.28,43.62,43.25,43.57,4194600.0,32.5566,32.8124,32.5341,32.7748,4194600.0
2013-04-09 09:30:00,43.68,43.98,43.68,43.86,4111700.0,32.8575,33.0832,32.8575,32.9929,4111700.0
2013-04-09 10:00:00,43.85,44.04,43.78,43.97,2841300.0,32.9854,33.1283,32.9327,33.0757,2841300.0
2013-04-09 10:30:00,43.96,44.02,43.77,43.88,2007200.0,33.0681,33.1133,32.9252,33.008,2007200.0
2013-04-09 11:00:00,43.89,43.9,43.78,43.83,1380800.0,33.0155,33.023,32.9327,32.9704,1380800.0
2013-04-09 11:30:00,43.83,44.03,43.79,44.01,1910200.0,32.9704,33.1208,32.9403,33.1058,1910200.0
2013-04-09 12:00:00,44.0,44.05,43.96,44.03,1328800.0,33.0982,33.1358,33.0681,33.1208,1328800.0
2013-04-09 12:30:00,44.02,44.13,43.97,44.0,1115100.0,33.1133,33.196,33.0757,33.0982,1115100.0
2013-04-09 13:00:00,44.0,44.13,43.97,44.07,920700.0,33.0982,33.196,33.0757,33.1509,920700.0
2013-04-09 13:30:00,44.07,44.11,44.04,44.06,818400.0,33.1509,33.181,33.1283,33.1434,818400.0
2013-04-09 14:00:00,44.05,44.09,43.98,44.08,834500.0,33.1358,33.1659,33.0832,33.1584,834500.0
2013-04-09 14:30:00,44.07,44.27,44.07,44.27,1438100.0,33.1509,33.3013,33.1509,33.3013,1438100.0
2013-04-09 15:00:00,44.27,44.28,44.08,44.11,1548800.0,33.3013,33.3089,33.1584,33.181,1548800.0
2013-04-09 15:30:00,44.11,44.12,43.81,43.89,2571500.0,33.181,33.1885,32.9553,33.0155,2571500.0
2013-04-10 09:30:00,44.23,44.97,44.18,44.87,5127400.0,33.2712,33.8279,33.2336,33.7527,5127400.0
2013-04-10 10:00:00,44.87,44.99,44.84,44.94,2811600.0,33.7527,33.8429,33.7301,33.8053,2811600.0
2013-04-10 10:30:00,44.94,45.22,44.85,45.22,3281400.0,33.8053,34.016,33.7376,34.016,3281400.0
2013-04-10 11:00:00,45.23,45.25,44.97,45.03,1836900.0,34.0235,34.0385,33.8279,33.873,1836900.0
2013-04-10 11:30:00,45.04,45.12,44.96,44.96,1678400.0,33.8806,33.9407,33.8204,33.8204,1678400.0
2013-04-10 12:00:00,44.96,45.03,44.93,45.03,1289800.0,33.8204,33.873,33.7978,33.873,1289800.0
2013-04-10 12:30:00,45.03,45.13,45.01,45.08,1225800.0,33.873,33.9483,33.858,33.9106,1225800.0
2013-04-10 13:00:00,45.07,45.1,44.99,45.1,1502900.0,33.9031,33.9257,33.8429,33.9257,1502900.0
2013-04-10 13:30:00,45.1,45.16,45.07,45.13,867700.0,33.9257,33.9708,33.9031,33.9483,867700.0
2013-04-10 14:00:00,45.13,45.24,45.08,45.11,1460600.0,33.9483,34.031,33.9106,33.9332,1460600.0
2013-04-10 14:30:00,45.1,45.13,44.98,45.04,1114100.0,33.9257,33.9483,33.8354,33.8806,1114100.0
2013-04-10 15:00:00,45.05,45.07,44.94,45.04,1126500.0,33.8881,33.9031,33.8053,33.8806,1126500.0
2013-04-10 15:30:00,45.04,45.19,44.99,45.05,3061300.0,33.8806,33.9934,33.8429,33.8881,3061300.0
2013-04-11 09:30:00,45.1,45.2,44.7,45.05,3362200.0,33.9257,34.0009,33.6248,33.8881,3362200.0
2013-04-11 10:00:00,45.04,45.28,45.02,45.22,1957100.0,33.8806,34.0611,33.8655,34.016,1957100.0
2013-04-11 10:30:00,45.22,45.55,45.13,45.46,2848500.0,34.016,34.2642,33.9483,34.1965,2848500.0
2013-04-11 11:00:00,45.47,45.49,45.26,45.39,1982500.0,34.204,34.2191,34.046,34.1438,1982500.0
2013-04-11 11:30:00,45.39,45.44,45.24,45.37,1824400.0,34.1438,34.1814,34.031,34.1288,1824400.0
2013-04-11 12:00:00,45.38,45.41,45.26,45.26,1232800.0,34.1363,34.1589,34.046,34.046,1232800.0
2013-04-11 12:30:00,45.27,45.3,45.2,45.21,1590500.0,34.0536,34.0761,34.0009,34.0084,1590500.0
2013-04-11 13:00:00,45.22,45.34,45.22,45.28,1410900.0,34.016,34.1062,34.016,34.0611,1410900.0
2013-04-11 13:30:00,45.28,45.33,45.09,45.12,1174700.0,34.0611,34.0987,33.9182,33.9407,1174700.0
2013-04-11 14:00:00,45.12,45.13,44.94,45.08,1429800.0,33.9407,33.9483,33.8053,33.9106,1429800.0
2013-04-11 14:30:00,45.08,45.2,45.04,45.18,1494800.0,33.9106,34.0009,33.8806,33.9859,1494800.0
2013-04-11 15:00:00,45.18,45.18,44.83,44.85,2083800.0,33.9859,33.9859,33.7226,33.7376,2083800.0
2013-04-11 15:30:00,44.85,44.93,44.65,44.86,3595300.0,33.7376,33.7978,33.5872,33.7452,3595300.0
2013-04-12 09:30:00,44.46,44.75,44.06,44.61,4794400.0,33.4443,33.6624,33.1434,33.5571,4794400.0
2013-04-12 10:00:00,44.61,44.81,44.45,44.72,2380200.0,33.5571,33.7075,33.4367,33.6398,2380200.0
2013-04-12 10:30:00,44.71,44.78,44.24,44.32,2661300.0,33.6323,33.685,33.2788,33.3389,2661300.0
2013-04-12 11:00:00,44.32,44.48,44.28,44.44,1832300.0,33.3389,33.4593,33.3089,33.4292,1832300.0
2013-04-12 11:30:00,44.43,44.5,44.32,44.5,831700.0,33.4217,33.4743,33.3389,33.4743,831700.0
2013-04-12 12:00:00,44.49,44.51,44.32,44.36,855700.0,33.4668,33.4819,33.3389,33.369,855700.0
2013-04-12 12:30:00,44.36,44.66,44.34,44.65,1052500.0,33.369,33.5947,33.354,33.5872,1052500.0
2013-04-12 13:00:00,44.64,44.77,44.56,44.62,1074700.0,33.5797,33.6775,33.5195,33.5646,1074700.0
2013-04-12 13:30:00,44.62,44.66,44.49,44.57,770600.0,33.5646,33.5947,33.4668,33.527,770600.0
2013-04-12 14:00:00,44.56,44.62,44.4,44.45,790500.0,33.5195,33.5646,33.3991,33.4367,790500.0
2013-04-12 14:30:00,44.45,44.55,44.37,44.42,1387800.0,33.4367,33.512,33.3766,33.4142,1387800.0
2013-04-12 15:00:00,44.42,44.6,44.41,44.54,1128600.0,33.4142,33.5496,33.4066,33.5044,1128600.0
2013-04-12 15:30:00,44.55,44.78,44.5,44.77,2973500.0,33.512,33.685,33.4743,33.6775,2973500.0
2013-04-15 09:30:00,46.1,46.23,45.56,45.94,11094100.0,34.6779,34.7757,34.2717,34.5576,11094100.0
2013-04-15 10:00:00,45.94,46.16,45.82,45.92,4727500.0,34.5576,34.7231,34.4673,34.5425,4727500.0
2013-04-15 10:30:00,45.91,46.29,45.9,46.12,5036100.0,34.535,34.8208,34.5275,34.693,5036100.0
2013-04-15 11:00:00,46.12,46.14,45.58,45.72,3536100.0,34.693,34.708,34.2868,34.3921,3536100.0
2013-04-15 11:30:00,45.71,45.94,45.69,45.83,3298200.0,34.3845,34.5576,34.3695,34.4748,3298200.0
2013-04-15 12:00:00,45.83,45.96,45.78,45.91,1966200.0,34.4748,34.5726,34.4372,34.535,1966200.0
2013-04-15 12:30:00,45.91,45.91,45.25,45.45,3716600.0,34.535,34.535,34.0385,34.189,3716600.0
2013-04-15 13:00:00,45.45,45.62,45.42,45.48,1746400.0,34.189,34.3168,34.1664,34.2115,1746400.0
2013-04-15 13:30:00,45.48,45.62,45.45,45.48,1519900.0,34.2115,34.3168,34.189,34.2115,1519900.0
2013-04-15 14:00:00,45.49,45.49,45.25,45.31,1453200.0,34.2191,34.2191,34.0385,34.0837,1453200.0
2013-04-15 14:30:00,45.32,45.73,45.31,45.35,1920000.0,34.0912,34.3996,34.0837,34.1137,1920000.0
2013-04-15 15:00:00,45.35,45.55,45.25,45.35,2850900.0,34.1137,34.2642,34.0385,34.1137,2850900.0
2013-04-15 15:30:00,45.34,45.4,44.83,44.85,7585700.0,34.1062,34.1514,33.7226,33.7376,7585700.0
2013-04-16 09:30:00,45.87,46.49,45.83,46.45,9634700.0,34.5049,34.9713,34.4748,34.9412,9634700.0
2013-04-16 10:00:00,46.45,46.47,46.1,46.18,4394200.0,34.9412,34.9562,34.6779,34.7381,4394200.0
2013-04-16 10:30:00,46.17,46.27,45.91,46.19,3139800.0,34.7306,34.8058,34.535,34.7456,3139800.0
2013-04-16 11:00:00,46.18,46.42,46.12,46.41,2263400.0,34.7381,34.9186,34.693,34.9111,2263400.0
2013-04-16 11:30:00,46.41,46.5,46.31,46.35,2117700.0,34.9111,34.9788,34.8359,34.866,2117700.0
2013-04-16 12:00:00,46.36,46.38,46.24,46.28,1427900.0,34.8735,34.8885,34.7832,34.8133,1427900.0
2013-04-16 12:30:00,46.29,46.49,46.27,46.45,1506800.0,34.8208,34.9713,34.8058,34.9412,1506800.0
2013-04-16 13:00:00,46.46,46.57,46.42,46.5,1591900.0,34.9487,35.0315,34.9186,34.9788,1591900.0
2013-04-16 13:30:00,46.49,46.65,46.47,46.64,1671800.0,34.9713,35.0916,34.9562,35.0841,1671800.0
2013-04-16 14:00:00,46.64,46.65,46.41,46.47,1738700.0,35.0841,35.0916,34.9111,34.9562,1738700.0
2013-04-16 14:30:00,46.46,46.6,46.4,46.44,1885200.0,34.9487,35.054,34.9036,34.9337,1885200.0
2013-04-16 15:00:00,46.44,46.66,46.43,46.61,1347400.0,34.9337,35.0992,34.9262,35.0616,1347400.0
2013-04-16 15:30:00,46.61,46.78,46.56,46.68,4879600.0,35.0616,35.1894,35.0239,35.1142,4879600.0
2013-04-17 09:30:00,46.15,46.21,45.52,46.07,6777800.0,34.7155,34.7607,34.2416,34.6554,6777800.0
2013-04-17 10:00:00,46.05,46.08,45.65,45.82,2749100.0,34.6403,34.6629,34.3394,34.4673,2749100.0
2013-04-17 10:30:00,45.82,45.83,45.51,45.55,2485500.0,34.4673,34.4748,34.2341,34.2642,2485500.0
2013-04-17 11:00:00,45.54,45.8,45.53,45.59,2311900.0,34.2567,34.4523,34.2491,34.2943,2311900.0
2013-04-17 11:30:00,45.58,45.65,45.39,45.43,2362500.0,34.2868,34.3394,34.1438,34.1739,2362500.0
2013-04-17 12:00:00,45.43,45.58,45.09,45.09,2627100.0,34.1739,34.2868,33.9182,33.9182,2627100.0
2013-04-17 12:30:00,45.09,45.38,45.07,45.31,1711800.0,33.9182,34.1363,33.9031,34.0837,1711800.0
2013-04-17 13:00:00,45.31,45.41,45.21,45.39,1241900.0,34.0837,34.1589,34.0084,34.1438,1241900.0
2013-04-17 13:30:00,45.39,45.7,45.37,45.64,2357500.0,34.1438,34.377,34.1288,34.3319,2357500.0
2013-04-17 14:00:00,45.64,45.68,45.5,45.68,1296400.0,34.3319,34.362,34.2266,34.362,1296400.0
2013-04-17 14:30:00,45.68,45.77,45.55,45.67,1591600.0,34.362,34.4297,34.2642,34.3545,1591600.0
2013-04-17 15:00:00,45.67,45.89,45.64,45.76,2062400.0,34.3545,34.52,34.3319,34.4222,2062400.0
2013-04-17 15:30:00,45.77,45.9,45.55,45.72,3283300.0,34.4297,34.5275,34.2642,34.3921,3283300.0
2013-04-18 09:30:00,45.75,45.75,45.33,45.38,3554300.0,34.4146,34.4146,34.0987,34.1363,3554300.0
2013-04-18 10:00:00,45.38,45.38,44.88,45.16,4599800.0,34.1363,34.1363,33.7602,33.9708,4599800.0
2013-04-18 10:30:00,45.17,45.54,45.15,45.36,3062600.0,33.9783,34.2567,33.9633,34.1213,3062600.0
2013-04-18 11:00:00,45.36,45.56,45.23,45.39,1961100.0,34.1213,34.2717,34.0235,34.1438,1961100.0
2013-04-18 11:30:00,45.4,45.46,45.13,45.25,1244000.0,34.1514,34.1965,33.9483,34.0385,1244000.0
2013-04-18 12:00:00,45.24,45.31,45.09,45.18,990700.0,34.031,34.0837,33.9182,33.9859,990700.0
2013-04-18 12:30:00,45.18,45.36,45.12,45.29,702800.0,33.9859,34.1213,33.9407,34.0686,702800.0
2013-04-18 13:00:00,45.29,45.4,45.19,45.24,751200.0,34.0686,34.1514,33.9934,34.031,751200.0
2013-04-18 13:30:00,45.24,45.25,45.08,45.12,1078100.0,34.031,34.0385,33.9106,33.9407,1078100.0
2013-04-18 14:00:00,45.12,45.13,44.94,45.05,1641100.0,33.9407,33.9483,33.8053,33.8881,1641100.0
2013-04-18 14:30:00,45.06,45.1,44.87,44.99,1808800.0,33.8956,33.9257,33.7527,33.8429,1808800.0
2013-04-18 15:00:00,44.99,45.09,44.87,45.04,1750500.0,33.8429,33.9182,33.7527,33.8806,1750500.0
2013-04-18 15:30:00,45.04,45.28,45.03,45.13,4363800.0,33.8806,34.0611,33.873,33.9483,4363800.0
2013-04-19 09:30:00,45.45,45.5,44.91,45.04,4019300.0,34.189,34.2266,33.7828,33.8806,4019300.0
2013-04-19 10:00:00,45.04,45.34,45.03,45.16,2381700.0,33.8806,34.1062,33.873,33.9708,2381700.0
2013-04-19 10:30:00,45.16,45.2,45.0,45.1,1416300.0,33.9708,34.0009,33.8505,33.9257,1416300.0
2013-04-19 11:00:00,45.1,45.34,45.1,45.26,1809400.0,33.9257,34.1062,33.9257,34.046,1809400.0
2013-04-19 11:30:00,45.26,45.4,45.25,45.31,1059400.0,34.046,34.1514,34.0385,34.0837,1059400.0
2013-04-19 12:00:00,45.31,45.34,45.22,45.3,585200.0,34.0837,34.1062,34.016,34.0761,585200.0
2013-04-19 12:30:00,45.31,45.34,45.16,45.21,797900.0,34.0837,34.1062,33.9708,34.0084,797900.0
2013-04-19 13:00:00,45.22,45.25,45.16,45.24,747200.0,34.016,34.0385,33.9708,34.031,747200.0
2013-04-19 13:30:00,45.24,45.24,45.15,45.17,722400.0,34.031,34.031,33.9633,33.9783,722400.0
2013-04-19 14:00:00,45.17,45.23,45.06,45.12,1065000.0,33.9783,34.0235,33.8956,33.9407,1065000.0
2013-04-19 14:30:00,45.13,45.17,44.96,44.99,1078100.0,33.9483,33.9783,33.8204,33.8429,1078100.0
2013-04-19 15:00:00,44.98,45.04,44.94,45.01,1490800.0,33.8354,33.8806,33.8053,33.858,1490800.0
2013-04-19 15:30:00,45.01,45.11,44.98,45.02,4303700.0,33.858,33.9332,33.8354,33.8655,4303700.0
2013-04-22 09:30:00,45.16,45.26,44.73,44.99,2888700.0,33.9708,34.046,33.6474,33.8429,2888700.0
2013-04-22 10:00:00,44.99,45.0,44.57,44.62,2062600.0,33.8429,33.8505,33.527,33.5646,2062600.0
2013-04-22 10:30:00,44.62,44.78,44.52,44.78,1467300.0,33.5646,33.685,33.4894,33.685,1467300.0
2013-04-22 11:00:00,44.78,44.82,44.64,44.72,746000.0,33.685,33.7151,33.5797,33.6398,746000.0
2013-04-22 11:30:00,44.72,44.9,44.7,44.89,843900.0,33.6398,33.7752,33.6248,33.7677,843900.0
2013-04-22 12:00:00,44.88,44.97,44.78,44.84,1167500.0,33.7602,33.8279,33.685,33.7301,1167500.0
2013-04-22 12:30:00,44.86,45.03,44.82,44.97,591000.0,33.7452,33.873,33.7151,33.8279,591000.0
2013-04-22 13:00:00,44.97,45.01,44.95,45.0,685500.0,33.8279,33.858,33.8129,33.8505,685500.0
2013-04-22 13:30:00,45.0,45.04,44.88,44.88,1077200.0,33.8505,33.8806,33.7602,33.7602,1077200.0
2013-04-22 14:00:00,44.88,45.09,44.87,45.07,1067900.0,33.7602,33.9182,33.7527,33.9031,1067900.0
2013-04-22 14:30:00,45.06,45.19,45.05,45.08,762700.0,33.8956,33.9934,33.8881,33.9106,762700.0
2013-04-22 15:00:00,45.08,45.16,45.06,45.12,743800.0,33.9106,33.9708,33.8956,33.9407,743800.0
2013-04-22 15:30:00,45.11,45.18,45.05,45.14,2078900.0,33.9332,33.9859,33.8881,33.9558,2078900.0
2013-04-23 09:30:00,45.42,45.88,45.39,45.79,3444200.0,34.1664,34.5124,34.1438,34.4447,3444200.0
2013-04-23 10:00:00,45.8,46.33,45.78,46.3,3767300.0,34.4523,34.8509,34.4372,34.8284,3767300.0
2013-04-23 10:30:00,46.31,46.44,46.21,46.3,2634600.0,34.8359,34.9337,34.7607,34.8284,2634600.0
2013-04-23 11:00:00,46.29,46.47,46.25,46.44,1545000.0,34.8208,34.9562,34.7908,34.9337,1545000.0
2013-04-23 11:30:00,46.44,46.62,46.43,46.52,2130800.0,34.9337,35.0691,34.9262,34.9939,2130800.0
2013-04-23 12:00:00,46.53,46.57,46.44,46.52,937400.0,35.0014,35.0315,34.9337,34.9939,937400.0
2013-04-23 12:30:00,46.53,46.57,46.39,46.5,1043600.0,35.0014,35.0315,34.8961,34.9788,1043600.0
2013-04-23 13:00:00,46.5,46.62,45.86,46.38,3916100.0,34.9788,35.0691,34.4974,34.8885,3916100.0
2013-04-23 13:30:00,46.38,46.49,46.28,46.43,887100.0,34.8885,34.9713,34.8133,34.9262,887100.0
2013-04-23 14:00:00,46.43,46.52,46.29,46.29,782400.0,34.9262,34.9939,34.8208,34.8208,782400.0
2013-04-23 14:30:00,46.29,46.46,46.25,46.45,1212500.0,34.8208,34.9487,34.7908,34.9412,1212500.0
2013-04-23 15:00:00,46.45,46.54,46.44,46.52,2051800.0,34.9412,35.0089,34.9337,34.9939,2051800.0
2013-04-23 15:30:00,46.51,46.57,46.45,46.47,2810500.0,34.9863,35.0315,34.9412,34.9562,2810500.0
2013-04-24 09:30:00,46.41,46.85,46.4,46.84,2856700.0,34.9111,35.2421,34.9036,35.2346,2856700.0
2013-04-24 10:00:00,46.84,46.89,46.73,46.85,2299700.0,35.2346,35.2722,35.1518,35.2421,2299700.0
2013-04-24 10:30:00,46.85,47.02,46.85,46.98,2541600.0,35.2421,35.37,35.2421,35.3399,2541600.0
2013-04-24 11:00:00,46.98,47.1,46.85,47.09,2052400.0,35.3399,35.4302,35.2421,35.4226,2052400.0
2013-04-24 11:30:00,47.1,47.34,47.04,47.29,2043300.0,35.4302,35.6107,35.385,35.5731,2043300.0
2013-04-24 12:00:00,47.28,47.43,47.18,47.23,1656300.0,35.5656,35.6784,35.4903,35.5279,1656300.0
2013-04-24 12:30:00,47.24,47.27,47.07,47.14,1156300.0,35.5355,35.558,35.4076,35.4602,1156300.0
2013-04-24 13:00:00,47.13,47.16,47.01,47.02,1378000.0,35.4527,35.4753,35.3625,35.37,1378000.0
2013-04-24 13:30:00,47.01,47.08,46.98,47.04,945300.0,35.3625,35.4151,35.3399,35.385,945300.0
2013-04-24 14:00:00,47.04,47.07,46.98,47.02,662700.0,35.385,35.4076,35.3399,35.37,662700.0
2013-04-24 14:30:00,47.03,47.21,47.01,47.21,950600.0,35.3775,35.5129,35.3625,35.5129,950600.0
2013-04-24 15:00:00,47.21,47.22,47.11,47.2,870700.0,35.5129,35.5204,35.4377,35.5054,870700.0
2013-04-24 15:30:00,47.2,47.26,47.08,47.1,2564200.0,35.5054,35.5505,35.4151,35.4302,2564200.0
2013-04-25 09:30:00,47.19,47.31,47.0,47.24,2746900.0,35.4979,35.5881,35.3549,35.5355,2746900.0
2013-04-25 10:00:00,47.24,47.29,47.13,47.24,1647700.0,35.5355,35.5731,35.4527,35.5355,1647700.0
2013-04-25 10:30:00,47.25,47.49,47.21,47.48,1935900.0,35.543,35.7235,35.5129,35.716,1935900.0
2013-04-25 11:00:00,47.48,47.63,47.4,47.48,2436300.0,35.716,35.8288,35.6558,35.716,2436300.0
2013-04-25 11:30:00,47.48,47.58,47.46,47.5,868800.0,35.716,35.7912,35.701,35.731,868800.0
2013-04-25 12:00:00,47.5,47.51,47.45,47.47,715600.0,35.731,35.7386,35.6934,35.7085,715600.0
2013-04-25 12:30:00,47.48,47.63,47.45,47.56,1088000.0,35.716,35.8288,35.6934,35.7762,1088000.0
2013-04-25 13:00:00,47.55,47.62,47.53,47.61,786400.0,35.7687,35.8213,35.7536,35.8138,786400.0
2013-04-25 13:30:00,47.61,47.67,47.6,47.66,820300.0,35.8138,35.8589,35.8063,35.8514,820300.0
2013-04-25 14:00:00,47.66,47.68,47.53,47.56,1030500.0,35.8514,35.8664,35.7536,35.7762,1030500.0
2013-04-25 14:30:00,47.56,47.58,47.41,47.44,1015700.0,35.7762,35.7912,35.6633,35.6859,1015700.0
2013-04-25 15:00:00,47.44,47.44,46.9,46.97,3159200.0,35.6859,35.6859,35.2797,35.3324,3159200.0
2013-04-25 15:30:00,46.97,47.15,46.95,47.09,4045100.0,35.3324,35.4678,35.3173,35.4226,4045100.0
2013-04-26 09:30:00,47.03,47.22,46.66,46.98,2248300.0,35.3775,35.5204,35.0992,35.3399,2248300.0
2013-04-26 10:00:00,46.97,47.06,46.71,46.83,1438500.0,35.3324,35.4001,35.1368,35.2271,1438500.0
2013-04-26 10:30:00,46.83,46.87,46.62,46.72,1127800.0,35.2271,35.2571,35.0691,35.1443,1127800.0
2013-04-26 11:00:00,46.72,46.76,46.68,46.71,1032400.0,35.1443,35.1744,35.1142,35.1368,1032400.0
2013-04-26 11:30:00,46.71,46.73,46.49,46.56,1125700.0,35.1368,35.1518,34.9713,35.0239,1125700.0
2013-04-26 12:00:00,46.56,46.7,46.51,46.63,637200.0,35.0239,35.1293,34.9863,35.0766,637200.0
2013-04-26 12:30:00,46.63,46.79,46.62,46.72,521800.0,35.0766,35.197,35.0691,35.1443,521800.0
2013-04-26 13:00:00,46.72,46.81,46.67,46.77,670500.0,35.1443,35.212,35.1067,35.1819,670500.0
2013-04-26 13:30:00,46.78,46.89,46.76,46.82,587400.0,35.1894,35.2722,35.1744,35.2195,587400.0
2013-04-26 14:00:00,46.82,46.85,46.68,46.73,573900.0,35.2195,35.2421,35.1142,35.1518,573900.0
2013-04-26 14:30:00,46.74,46.87,46.7,46.79,671100.0,35.1593,35.2571,35.1293,35.197,671100.0
2013-04-26 15:00:00,46.8,46.95,46.79,46.93,652000.0,35.2045,35.3173,35.197,35.3023,652000.0
2013-04-26 15:30:00,46.92,47.01,46.9,46.92,1679600.0,35.2948,35.3625,35.2797,35.2948,1679600.0
2013-04-29 09:30:00,47.19,47.3,46.75,46.91,2627300.0,35.4979,35.5806,35.1669,35.2872,2627300.0
2013-04-29 10:00:00,46.91,47.05,46.84,46.88,1300800.0,35.2872,35.3925,35.2346,35.2647,1300800.0
2013-04-29 10:30:00,46.88,46.94,46.76,46.92,1084400.0,35.2647,35.3098,35.1744,35.2948,1084400.0
2013-04-29 11:00:00,46.93,46.98,46.87,46.89,740600.0,35.3023,35.3399,35.2571,35.2722,740600.0
2013-04-29 11:30:00,46.89,46.9,46.77,46.83,921200.0,35.2722,35.2797,35.1819,35.2271,921200.0
2013-04-29 12:00:00,46.84,46.94,46.8,46.93,807700.0,35.2346,35.3098,35.2045,35.3023,807700.0
2013-04-29 12:30:00,46.93,46.99,46.86,46.95,570900.0,35.3023,35.3474,35.2496,35.3173,570900.0
2013-04-29 13:00:00,46.94,47.0,46.92,46.99,413900.0,35.3098,35.3549,35.2948,35.3474,413900.0
2013-04-29 13:30:00,46.99,47.08,46.98,47.0,741500.0,35.3474,35.4151,35.3399,35.3549,741500.0
2013-04-29 14:00:00,47.0,47.01,46.91,46.91,501900.0,35.3549,35.3625,35.2872,35.2872,501900.0
2013-04-29 14:30:00,46.92,46.98,46.91,46.95,455200.0,35.2948,35.3399,35.2872,35.3173,455200.0
2013-04-29 15:00:00,46.95,46.98,46.79,46.84,906100.0,35.3173,35.3399,35.197,35.2346,906100.0
2013-04-29 15:30:00,46.83,46.85,46.71,46.82,2170800.0,35.2271,35.2421,35.1368,35.2195,2170800.0
2013-04-30 09:30:00,46.85,47.2,46.61,46.72,3747600.0,35.2421,35.5054,35.0616,35.1443,3747600.0
2013-04-30 10:00:00,46.72,46.82,46.52,46.61,1734200.0,35.1443,35.2195,34.9939,35.0616,1734200.0
2013-04-30 10:30:00,46.6,46.73,46.54,46.65,1186700.0,35.054,35.1518,35.0089,35.0916,1186700.0
2013-04-30 11:00:00,46.65,46.74,46.61,46.69,647700.0,35.0916,35.1593,35.0616,35.1217,647700.0
2013-04-30 11:30:00,46.69,46.87,46.69,46.79,894300.0,35.1217,35.2571,35.1217,35.197,894300.0
2013-04-30 12:00:00,46.79,46.8,46.65,46.65,619500.0,35.197,35.2045,35.0916,35.0916,619500.0
2013-04-30 12:30:00,46.66,46.73,46.56,46.72,669400.0,35.0992,35.1518,35.0239,35.1443,669400.0
2013-04-30 13:00:00,46.73,46.77,46.57,46.58,495000.0,35.1518,35.1819,35.0315,35.039,495000.0
2013-04-30 13:30:00,46.58,46.69,46.55,46.69,658900.0,35.039,35.1217,35.0164,35.1217,658900.0
2013-04-30 14:00:00,46.69,46.69,46.48,46.58,1238200.0,35.1217,35.1217,34.9638,35.039,1238200.0
2013-04-30 14:30:00,46.58,46.68,46.55,46.67,506400.0,35.039,35.1142,35.0164,35.1067,506400.0
2013-04-30 15:00:00,46.66,46.7,46.57,46.69,818700.0,35.0992,35.1293,35.0315,35.1217,818700.0
2013-04-30 15:30:00,46.69,46.74,46.58,46.67,2737500.0,35.1217,35.1593,35.039,35.1067,2737500.0
2013-05-01 09:30:00,46.48,46.58,46.02,46.17,3192000.0,34.9638,35.039,34.6177,34.7306,3192000.0
2013-05-01 10:00:00,46.17,46.19,45.69,45.72,2442100.0,34.7306,34.7456,34.3695,34.3921,2442100.0
2013-05-01 10:30:00,45.71,45.8,45.64,45.77,2135900.0,34.3845,34.4523,34.3319,34.4297,2135900.0
2013-05-01 11:00:00,45.77,45.84,45.72,45.8,1012800.0,34.4297,34.4823,34.3921,34.4523,1012800.0
2013-05-01 11:30:00,45.8,45.87,45.75,45.78,904200.0,34.4523,34.5049,34.4146,34.4372,904200.0
2013-05-01 12:00:00,45.79,45.89,45.71,45.88,1277300.0,34.4447,34.52,34.3845,34.5124,1277300.0
2013-05-01 12:30:00,45.88,45.97,45.85,45.89,898200.0,34.5124,34.5801,34.4899,34.52,898200.0
2013-05-01 13:00:00,45.89,45.96,45.84,45.94,663900.0,34.52,34.5726,34.4823,34.5576,663900.0
2013-05-01 13:30:00,45.95,45.95,45.79,45.88,668200.0,34.5651,34.5651,34.4447,34.5124,668200.0
2013-05-01 14:00:00,45.88,46.1,45.86,46.03,1421000.0,34.5124,34.6779,34.4974,34.6253,1421000.0
2013-05-01 14:30:00,46.03,46.07,45.9,46.0,708200.0,34.6253,34.6554,34.5275,34.6027,708200.0
2013-05-01 15:00:00,45.99,46.0,45.72,45.74,1105200.0,34.5952,34.6027,34.3921,34.4071,1105200.0
2013-05-01 15:30:00,45.74,45.91,45.73,45.87,2415900.0,34.4071,34.535,34.3996,34.5049,2415900.0
2013-05-02 09:30:00,46.02,46.12,45.53,45.56,2860700.0,34.6252,34.7004,34.2565,34.2791,2860700.0
2013-05-02 10:00:00,45.56,45.94,45.5,45.84,1938800.0,34.2791,34.565,34.2339,34.4897,1938800.0
2013-05-02 10:30:00,45.84,46.07,45.8,45.92,1539800.0,34.4897,34.6628,34.4597,34.5499,1539800.0
2013-05-02 11:00:00,45.93,46.09,45.83,46.09,1423700.0,34.5575,34.6778,34.4822,34.6778,1423700.0
2013-05-02 11:30:00,46.09,46.13,45.98,46.11,839600.0,34.6778,34.7079,34.5951,34.6929,839600.0
2013-05-02 12:00:00,46.11,46.24,46.04,46.07,1335900.0,34.6929,34.7907,34.6402,34.6628,1335900.0
2013-05-02 12:30:00,46.08,46.25,46.07,46.23,716400.0,34.6703,34.7982,34.6628,34.7832,716400.0
2013-05-02 13:00:00,46.24,46.45,46.22,46.42,1050300.0,34.7907,34.9487,34.7757,34.9261,1050300.0
2013-05-02 13:30:00,46.42,46.49,46.36,46.45,1143100.0,34.9261,34.9788,34.881,34.9487,1143100.0
2013-05-02 14:00:00,46.46,46.53,46.41,46.48,1168700.0,34.9562,35.0089,34.9186,34.9713,1168700.0
2013-05-02 14:30:00,46.48,46.69,46.47,46.69,1366000.0,34.9713,35.1293,34.9638,35.1293,1366000.0
2013-05-02 15:00:00,46.68,46.69,46.54,46.59,1285900.0,35.1218,35.1293,35.0164,35.054,1285900.0
2013-05-02 15:30:00,46.6,46.62,46.49,46.54,2197700.0,35.0616,35.0766,34.9788,35.0164,2197700.0
2013-05-03 09:30:00,47.13,47.5,47.09,47.3,3823600.0,35.4603,35.7387,35.4302,35.5882,3823600.0
2013-05-03 10:00:00,47.3,47.33,47.09,47.28,2324100.0,35.5882,35.6108,35.4302,35.5732,2324100.0
2013-05-03 10:30:00,47.28,47.35,47.24,47.28,1427800.0,35.5732,35.6259,35.5431,35.5732,1427800.0
2013-05-03 11:00:00,47.28,47.3,47.0,47.03,1508400.0,35.5732,35.5882,35.3625,35.3851,1508400.0
2013-05-03 11:30:00,47.03,47.07,46.91,46.95,1000500.0,35.3851,35.4152,35.2948,35.3249,1000500.0
2013-05-03 12:00:00,46.95,47.19,46.95,47.11,1057800.0,35.3249,35.5055,35.3249,35.4453,1057800.0
2013-05-03 12:30:00,47.12,47.13,47.04,47.06,563000.0,35.4528,35.4603,35.3926,35.4077,563000.0
2013-05-03 13:00:00,47.07,47.15,47.04,47.08,761100.0,35.4152,35.4754,35.3926,35.4227,761100.0
2013-05-03 13:30:00,47.08,47.12,46.93,46.97,862900.0,35.4227,35.4528,35.3099,35.34,862900.0
2013-05-03 14:00:00,46.97,47.13,46.96,47.09,760500.0,35.34,35.4603,35.3324,35.4302,760500.0
2013-05-03 14:30:00,47.09,47.12,46.95,46.96,708700.0,35.4302,35.4528,35.3249,35.3324,708700.0
2013-05-03 15:00:00,46.95,46.99,46.87,46.98,928200.0,35.3249,35.355,35.2647,35.3475,928200.0
2013-05-03 15:30:00,46.97,47.08,46.9,46.96,2652300.0,35.34,35.4227,35.2873,35.3324,2652300.0
2013-05-06 09:30:00,46.93,47.57,46.89,47.4,4141300.0,35.3099,35.7914,35.2798,35.6635,4141300.0
2013-05-06 10:00:00,47.39,47.55,47.34,47.54,1796800.0,35.656,35.7763,35.6183,35.7688,1796800.0
2013-05-06 10:30:00,47.53,47.65,47.47,47.57,2048400.0,35.7613,35.8516,35.7162,35.7914,2048400.0
2013-05-06 11:00:00,47.57,47.67,47.53,47.55,1638600.0,35.7914,35.8666,35.7613,35.7763,1638600.0
2013-05-06 11:30:00,47.55,47.63,47.46,47.5,885200.0,35.7763,35.8365,35.7086,35.7387,885200.0
2013-05-06 12:00:00,47.5,47.77,47.44,47.76,2003100.0,35.7387,35.9419,35.6936,35.9343,2003100.0
2013-05-06 12:30:00,47.76,47.81,47.65,47.69,1145000.0,35.9343,35.972,35.8516,35.8817,1145000.0
2013-05-06 13:00:00,47.68,47.95,47.68,47.86,1513600.0,35.8742,36.0773,35.8742,36.0096,1513600.0
2013-05-06 13:30:00,47.86,48.05,47.8,47.82,3286400.0,36.0096,36.1525,35.9644,35.9795,3286400.0
2013-05-06 14:00:00,47.82,47.83,47.75,47.76,829900.0,35.9795,35.987,35.9268,35.9343,829900.0
2013-05-06 14:30:00,47.76,47.91,47.72,47.9,982200.0,35.9343,36.0472,35.9043,36.0397,982200.0
2013-05-06 15:00:00,47.89,47.9,47.66,47.69,1324300.0,36.0322,36.0397,35.8591,35.8817,1324300.0
2013-05-06 15:30:00,47.69,47.72,47.43,47.48,3958600.0,35.8817,35.9043,35.6861,35.7237,3958600.0
2013-05-07 09:30:00,47.79,48.15,47.68,47.69,5317000.0,35.9569,36.2278,35.8742,35.8817,5317000.0
2013-05-07 10:00:00,47.69,47.73,47.36,47.64,3630400.0,35.8817,35.9118,35.6334,35.8441,3630400.0
2013-05-07 10:30:00,47.65,47.88,47.59,47.83,2119000.0,35.8516,36.0246,35.8064,35.987,2119000.0
2013-05-07 11:00:00,47.82,48.03,47.79,47.98,1584900.0,35.9795,36.1375,35.9569,36.0999,1584900.0
2013-05-07 11:30:00,47.97,47.98,47.77,47.8,838600.0,36.0923,36.0999,35.9419,35.9644,838600.0
2013-05-07 12:00:00,47.8,47.95,47.8,47.94,1000900.0,35.9644,36.0773,35.9644,36.0698,1000900.0
2013-05-07 12:30:00,47.94,48.0,47.88,47.96,1268900.0,36.0698,36.1149,36.0246,36.0848,1268900.0
2013-05-07 13:00:00,47.96,48.07,47.93,47.99,1625100.0,36.0848,36.1676,36.0623,36.1074,1625100.0
2013-05-07 13:30:00,47.99,48.27,47.99,48.26,2220800.0,36.1074,36.3181,36.1074,36.3105,2220800.0
2013-05-07 14:00:00,48.25,48.27,48.15,48.17,1088400.0,36.303,36.3181,36.2278,36.2428,1088400.0
2013-05-07 14:30:00,48.17,48.3,48.12,48.3,1221000.0,36.2428,36.3406,36.2052,36.3406,1221000.0
2013-05-07 15:00:00,48.29,48.3,48.19,48.24,1057900.0,36.3331,36.3406,36.2579,36.2955,1057900.0
2013-05-07 15:30:00,48.23,48.25,48.03,48.1,2567000.0,36.288,36.303,36.1375,36.1902,2567000.0
2013-05-08 09:30:00,48.04,48.72,47.87,48.71,4037300.0,36.145,36.6566,36.0171,36.6491,4037300.0
2013-05-08 10:00:00,48.71,48.74,48.59,48.69,2803100.0,36.6491,36.6717,36.5588,36.6341,2803100.0
2013-05-08 10:30:00,48.69,48.8,48.51,48.77,2421500.0,36.6341,36.7168,36.4986,36.6943,2421500.0
2013-05-08 11:00:00,48.77,48.9,48.66,48.87,1898400.0,36.6943,36.7921,36.6115,36.7695,1898400.0
2013-05-08 11:30:00,48.86,49.15,48.84,49.12,3096500.0,36.762,36.9802,36.7469,36.9576,3096500.0
2013-05-08 12:00:00,49.12,49.29,49.1,49.14,3245500.0,36.9576,37.0855,36.9426,36.9726,3245500.0
2013-05-08 12:30:00,49.15,49.29,49.04,49.12,1773600.0,36.9802,37.0855,36.8974,36.9576,1773600.0
2013-05-08 13:00:00,49.12,49.31,49.12,49.27,1428200.0,36.9576,37.1006,36.9576,37.0705,1428200.0
2013-05-08 13:30:00,49.27,49.32,49.11,49.13,1758800.0,37.0705,37.1081,36.9501,36.9651,1758800.0
2013-05-08 14:00:00,49.13,49.24,49.09,49.23,1280600.0,36.9651,37.0479,36.935,37.0404,1280600.0
2013-05-08 14:30:00,49.23,49.3,49.14,49.28,2414600.0,37.0404,37.093,36.9726,37.078,2414600.0
2013-05-08 15:00:00,49.29,49.41,49.25,49.36,2234800.0,37.0855,37.1758,37.0554,37.1382,2234800.0
2013-05-08 15:30:00,49.35,49.46,49.21,49.3,3730900.0,37.1307,37.2134,37.0253,37.093,3730900.0
2013-05-09 09:30:00,49.28,49.34,48.8,48.9,2992000.0,37.078,37.1231,36.7168,36.7921,2992000.0
2013-05-09 10:00:00,48.89,48.94,48.54,48.62,2963700.0,36.7846,36.8222,36.5212,36.5814,2963700.0
2013-05-09 10:30:00,48.62,48.68,48.52,48.54,2170100.0,36.5814,36.6265,36.5062,36.5212,2170100.0
2013-05-09 11:00:00,48.55,48.62,48.46,48.59,2047500.0,36.5287,36.5814,36.461,36.5588,2047500.0
2013-05-09 11:30:00,48.59,48.63,48.49,48.53,1317500.0,36.5588,36.5889,36.4836,36.5137,1317500.0
2013-05-09 12:00:00,48.54,48.64,48.49,48.49,892100.0,36.5212,36.5965,36.4836,36.4836,892100.0
2013-05-09 12:30:00,48.5,48.74,48.49,48.72,1017200.0,36.4911,36.6717,36.4836,36.6566,1017200.0
2013-05-09 13:00:00,48.72,48.78,48.68,48.73,1045700.0,36.6566,36.7018,36.6265,36.6642,1045700.0
2013-05-09 13:30:00,48.73,48.8,48.7,48.73,936000.0,36.6642,36.7168,36.6416,36.6642,936000.0
2013-05-09 14:00:00,48.73,48.78,48.67,48.74,877200.0,36.6642,36.7018,36.619,36.6717,877200.0
2013-05-09 14:30:00,48.73,48.75,48.41,48.41,1400100.0,36.6642,36.6792,36.4234,36.4234,1400100.0
2013-05-09 15:00:00,48.41,48.56,48.29,48.53,1725900.0,36.4234,36.5363,36.3331,36.5137,1725900.0
2013-05-09 15:30:00,48.53,48.58,48.34,48.58,4648900.0,36.5137,36.5513,36.3707,36.5513,4648900.0
2013-05-10 09:30:00,48.53,48.82,48.43,48.79,3012300.0,36.5137,36.7319,36.4384,36.7093,3012300.0
2013-05-10 10:00:00,48.8,48.88,48.5,48.64,1731000.0,36.7168,36.777,36.4911,36.5965,1731000.0
2013-05-10 10:30:00,48.63,48.65,48.51,48.61,1601300.0,36.5889,36.604,36.4986,36.5739,1601300.0
2013-05-10 11:00:00,48.62,48.69,48.53,48.65,1096500.0,36.5814,36.6341,36.5137,36.604,1096500.0
2013-05-10 11:30:00,48.66,48.77,48.53,48.56,1366000.0,36.6115,36.6943,36.5137,36.5363,1366000.0
2013-05-10 12:00:00,48.55,48.63,48.44,48.62,916800.0,36.5287,36.5889,36.446,36.5814,916800.0
2013-05-10 12:30:00,48.62,48.64,48.49,48.58,812300.0,36.5814,36.5965,36.4836,36.5513,812300.0
2013-05-10 13:00:00,48.59,48.65,48.58,48.63,755700.0,36.5588,36.604,36.5513,36.5889,755700.0
2013-05-10 13:30:00,48.63,48.65,48.55,48.56,645600.0,36.5889,36.604,36.5287,36.5363,645600.0
2013-05-10 14:00:00,48.57,48.62,48.54,48.62,539200.0,36.5438,36.5814,36.5212,36.5814,539200.0
2013-05-10 14:30:00,48.62,48.65,48.6,48.62,834500.0,36.5814,36.604,36.5664,36.5814,834500.0
2013-05-10 15:00:00,48.62,48.7,48.6,48.67,1165300.0,36.5814,36.6416,36.5664,36.619,1165300.0
2013-05-10 15:30:00,48.67,48.8,48.66,48.74,2792400.0,36.619,36.7168,36.6115,36.6717,2792400.0
2013-05-13 09:30:00,48.52,48.67,48.4,48.57,2469700.0,36.5062,36.619,36.4159,36.5438,2469700.0
2013-05-13 10:00:00,48.56,48.75,48.5,48.71,1366700.0,36.5363,36.6792,36.4911,36.6491,1366700.0
2013-05-13 10:30:00,48.71,48.89,48.69,48.71,1597800.0,36.6491,36.7846,36.6341,36.6491,1597800.0
2013-05-13 11:00:00,48.71,48.82,48.65,48.81,942300.0,36.6491,36.7319,36.604,36.7244,942300.0
2013-05-13 11:30:00,48.82,48.97,48.79,48.88,1123900.0,36.7319,36.8447,36.7093,36.777,1123900.0
2013-05-13 12:00:00,48.88,48.93,48.83,48.86,742900.0,36.777,36.8146,36.7394,36.762,742900.0
2013-05-13 12:30:00,48.87,48.89,48.84,48.86,553800.0,36.7695,36.7846,36.7469,36.762,553800.0
2013-05-13 13:00:00,48.85,48.96,48.84,48.91,686500.0,36.7545,36.8372,36.7469,36.7996,686500.0
2013-05-13 13:30:00,48.91,48.92,48.83,48.91,892100.0,36.7996,36.8071,36.7394,36.7996,892100.0
2013-05-13 14:00:00,48.91,48.97,48.88,48.9,721100.0,36.7996,36.8447,36.777,36.7921,721100.0
2013-05-13 14:30:00,48.89,48.97,48.89,48.94,702200.0,36.7846,36.8447,36.7846,36.8222,702200.0
2013-05-13 15:00:00,48.94,48.94,48.84,48.89,1296100.0,36.8222,36.8222,36.7469,36.7846,1296100.0
2013-05-13 15:30:00,48.89,48.92,48.88,48.91,1701500.0,36.7846,36.8071,36.777,36.7996,1701500.0
2013-05-14 09:30:00,49.02,49.79,49.02,49.77,5199000.0,36.8824,37.4617,36.8824,37.4467,5199000.0
2013-05-14 10:00:00,49.77,49.99,49.71,49.98,3843600.0,37.4467,37.6122,37.4015,37.6047,3843600.0
2013-05-14 10:30:00,49.98,49.99,49.88,49.97,2500200.0,37.6047,37.6122,37.5294,37.5971,2500200.0
2013-05-14 11:00:00,49.96,50.0,49.83,49.84,1975500.0,37.5896,37.6197,37.4918,37.4993,1975500.0
2013-05-14 11:30:00,49.84,49.99,49.82,49.96,1802400.0,37.4993,37.6122,37.4843,37.5896,1802400.0
2013-05-14 12:00:00,49.96,50.0,49.91,49.96,1546300.0,37.5896,37.6197,37.552,37.5896,1546300.0
2013-05-14 12:30:00,49.96,49.99,49.95,49.97,1180400.0,37.5896,37.6122,37.5821,37.5971,1180400.0
2013-05-14 13:00:00,49.98,50.15,49.97,50.14,6069300.0,37.6047,37.7326,37.5971,37.725,6069300.0
2013-05-14 13:30:00,50.14,50.15,49.97,50.05,1603700.0,37.725,37.7326,37.5971,37.6573,1603700.0
2013-05-14 14:00:00,50.05,50.09,49.92,50.03,1365800.0,37.6573,37.6874,37.5595,37.6423,1365800.0
2013-05-14 14:30:00,50.03,50.06,49.95,49.96,1200800.0,37.6423,37.6649,37.5821,37.5896,1200800.0
2013-05-14 15:00:00,49.95,50.12,49.91,50.11,1427000.0,37.5821,37.71,37.552,37.7025,1427000.0
2013-05-14 15:30:00,50.11,50.2,50.04,50.09,3934600.0,37.7025,37.7702,37.6498,37.6874,3934600.0
2013-05-15 09:30:00,49.94,50.59,49.91,50.58,5580400.0,37.5746,38.0636,37.552,38.0561,5580400.0
2013-05-15 10:00:00,50.58,50.76,50.46,50.56,2968000.0,38.0561,38.1915,37.9658,38.041,2968000.0
2013-05-15 10:30:00,50.57,50.61,50.45,50.54,1810500.0,38.0486,38.0787,37.9583,38.026,1810500.0
2013-05-15 11:00:00,50.53,50.92,50.53,50.89,2732000.0,38.0185,38.3119,38.0185,38.2893,2732000.0
2013-05-15 11:30:00,50.88,51.27,50.87,51.2,3682700.0,38.2818,38.5752,38.2743,38.5226,3682700.0
2013-05-15 12:00:00,51.21,51.36,51.08,51.32,2154600.0,38.5301,38.643,38.4323,38.6129,2154600.0
2013-05-15 12:30:00,51.33,51.45,51.28,51.29,1783200.0,38.6204,38.7107,38.5828,38.5903,1783200.0
2013-05-15 13:00:00,51.3,51.45,50.93,51.06,3147500.0,38.5978,38.7107,38.3194,38.4172,3147500.0
2013-05-15 13:30:00,51.06,51.3,51.06,51.23,3037700.0,38.4172,38.5978,38.4172,38.5452,3037700.0
2013-05-15 14:00:00,51.22,51.43,51.09,51.23,3207800.0,38.5376,38.6956,38.4398,38.5452,3207800.0
2013-05-15 14:30:00,51.24,51.25,50.82,50.98,2343400.0,38.5527,38.5602,38.2367,38.3571,2343400.0
2013-05-15 15:00:00,50.98,51.25,50.94,51.16,2471600.0,38.3571,38.5602,38.327,38.4925,2471600.0
2013-05-15 15:30:00,51.17,51.42,51.16,51.32,3689900.0,38.5,38.6881,38.4925,38.6129,3689900.0
2013-05-16 09:30:00,51.0,51.36,50.98,51.22,3402500.0,38.3721,38.643,38.3571,38.5376,3402500.0
2013-05-16 10:00:00,51.22,51.27,50.91,50.98,2938800.0,38.5376,38.5752,38.3044,38.3571,2938800.0
2013-05-16 10:30:00,50.98,51.23,50.89,51.02,1931000.0,38.3571,38.5452,38.2893,38.3872,1931000.0
2013-05-16 11:00:00,51.03,51.23,51.02,51.14,1133800.0,38.3947,38.5452,38.3872,38.4774,1133800.0
2013-05-16 11:30:00,51.14,51.25,51.11,51.12,1227800.0,38.4774,38.5602,38.4549,38.4624,1227800.0
2013-05-16 12:00:00,51.12,51.13,51.0,51.07,792800.0,38.4624,38.4699,38.3721,38.4248,792800.0
2013-05-16 12:30:00,51.06,51.25,51.0,51.24,1214800.0,38.4172,38.5602,38.3721,38.5527,1214800.0
2013-05-16 13:00:00,51.23,51.33,51.12,51.16,1141400.0,38.5452,38.6204,38.4624,38.4925,1141400.0
2013-05-16 13:30:00,51.16,51.21,51.11,51.16,1086500.0,38.4925,38.5301,38.4549,38.4925,1086500.0
2013-05-16 14:00:00,51.16,51.32,51.16,51.22,1389100.0,38.4925,38.6129,38.4925,38.5376,1389100.0
2013-05-16 14:30:00,51.23,51.25,51.13,51.13,1014000.0,38.5452,38.5602,38.4699,38.4699,1014000.0
2013-05-16 15:00:00,51.14,51.18,50.81,50.88,1925500.0,38.4774,38.5075,38.2291,38.2818,1925500.0
2013-05-16 15:30:00,50.86,50.88,50.5,50.61,4582900.0,38.2668,38.2818,37.9959,38.0787,4582900.0
2013-05-17 09:30:00,51.15,51.25,50.79,51.23,4505800.0,38.485,38.5602,38.2141,38.5452,4505800.0
2013-05-17 10:00:00,51.23,51.49,51.23,51.38,2755800.0,38.5452,38.7408,38.5452,38.658,2755800.0
2013-05-17 10:30:00,51.38,51.46,51.22,51.27,1664600.0,38.658,38.7182,38.5376,38.5752,1664600.0
2013-05-17 11:00:00,51.28,51.37,51.2,51.36,1521200.0,38.5828,38.6505,38.5226,38.643,1521200.0
2013-05-17 11:30:00,51.35,51.5,51.3,51.34,1268900.0,38.6354,38.7483,38.5978,38.6279,1268900.0
2013-05-17 12:00:00,51.33,51.41,51.28,51.38,895100.0,38.6204,38.6806,38.5828,38.658,895100.0
2013-05-17 12:30:00,51.38,51.44,51.34,51.41,612600.0,38.658,38.7032,38.6279,38.6806,612600.0
2013-05-17 13:00:00,51.42,51.42,51.35,51.37,487400.0,38.6881,38.6881,38.6354,38.6505,487400.0
2013-05-17 13:30:00,51.37,51.37,51.18,51.2,730600.0,38.6505,38.6505,38.5075,38.5226,730600.0
2013-05-17 14:00:00,51.2,51.39,51.18,51.34,1136400.0,38.5226,38.6655,38.5075,38.6279,1136400.0
2013-05-17 14:30:00,51.35,51.43,51.31,51.39,1039000.0,38.6354,38.6956,38.6053,38.6655,1039000.0
2013-05-17 15:00:00,51.39,51.43,51.25,51.35,1791100.0,38.6655,38.6956,38.5602,38.6354,1791100.0
2013-05-17 15:30:00,51.35,51.47,51.35,51.42,2991400.0,38.6354,38.7257,38.6354,38.6881,2991400.0
2013-05-20 09:30:00,51.46,51.88,51.25,51.41,3737700.0,38.7182,39.0342,38.5602,38.6806,3737700.0
2013-05-20 10:00:00,51.41,51.71,51.41,51.53,2555400.0,38.6806,38.9063,38.6806,38.7709,2555400.0
2013-05-20 10:30:00,51.54,51.8,51.51,51.77,1421700.0,38.7784,38.974,38.7558,38.9514,1421700.0
2013-05-20 11:00:00,51.78,52.0,51.77,51.98,2475000.0,38.959,39.1245,38.9514,39.1094,2475000.0
2013-05-20 11:30:00,51.99,52.1,51.91,51.98,1683200.0,39.117,39.1997,39.0568,39.1094,1683200.0
2013-05-20 12:00:00,51.98,52.0,51.86,51.93,1240700.0,39.1094,39.1245,39.0192,39.0718,1240700.0
2013-05-20 12:30:00,51.94,51.97,51.85,51.94,848600.0,39.0794,39.1019,39.0116,39.0794,848600.0
2013-05-20 13:00:00,51.94,51.95,51.65,51.68,1237800.0,39.0794,39.0869,38.8612,38.8837,1237800.0
2013-05-20 13:30:00,51.68,51.78,51.49,51.5,1627200.0,38.8837,38.959,38.7408,38.7483,1627200.0
2013-05-20 14:00:00,51.52,51.71,51.33,51.7,1482100.0,38.7633,38.9063,38.6204,38.8988,1482100.0
2013-05-20 14:30:00,51.7,51.75,51.55,51.58,1071800.0,38.8988,38.9364,38.7859,38.8085,1071800.0
2013-05-20 15:00:00,51.59,51.75,51.57,51.7,1323000.0,38.816,38.9364,38.801,38.8988,1323000.0
2013-05-20 15:30:00,51.69,51.73,51.5,51.59,2245500.0,38.8913,38.9214,38.7483,38.816,2245500.0
2013-05-21 09:30:00,51.39,52.18,51.39,51.98,5998500.0,38.6655,39.2599,38.6655,39.1094,5998500.0
2013-05-21 10:00:00,51.98,52.03,51.66,51.73,2678400.0,39.1094,39.1471,38.8687,38.9214,2678400.0
2013-05-21 10:30:00,51.73,51.75,51.5,51.62,1731600.0,38.9214,38.9364,38.7483,38.8386,1731600.0
2013-05-21 11:00:00,51.62,51.8,51.59,51.63,1498000.0,38.8386,38.974,38.816,38.8461,1498000.0
2013-05-21 11:30:00,51.63,51.99,51.62,51.92,1324700.0,38.8461,39.117,38.8386,39.0643,1324700.0
2013-05-21 12:00:00,51.93,52.0,51.87,51.94,1089000.0,39.0718,39.1245,39.0267,39.0794,1089000.0
2013-05-21 12:30:00,51.93,51.95,51.73,51.81,1570500.0,39.0718,39.0869,38.9214,38.9815,1570500.0
2013-05-21 13:00:00,51.82,51.96,51.81,51.87,1729600.0,38.9891,39.0944,38.9815,39.0267,1729600.0
2013-05-21 13:30:00,51.87,51.87,51.78,51.79,772800.0,39.0267,39.0267,38.959,38.9665,772800.0
2013-05-21 14:00:00,51.8,51.97,51.78,51.9,1624700.0,38.974,39.1019,38.959,39.0493,1624700.0
2013-05-21 14:30:00,51.9,51.91,51.77,51.78,1037400.0,39.0493,39.0568,38.9514,38.959,1037400.0
2013-05-21 15:00:00,51.79,51.88,51.66,51.81,1821600.0,38.9665,39.0342,38.8687,38.9815,1821600.0
2013-05-21 15:30:00,51.81,51.95,51.66,51.67,3030700.0,38.9815,39.0869,38.8687,38.8762,3030700.0
2013-05-22 09:30:00,51.84,52.2,51.77,52.13,3855700.0,39.0041,39.275,38.9514,39.2223,3855700.0
2013-05-22 10:00:00,52.14,52.79,52.14,52.64,5051400.0,39.2298,39.7189,39.2298,39.606,5051400.0
2013-05-22 10:30:00,52.65,52.74,52.05,52.3,4395300.0,39.6136,39.6813,39.1621,39.3502,4395300.0
2013-05-22 11:00:00,52.3,52.75,52.17,52.74,3295900.0,39.3502,39.6888,39.2524,39.6813,3295900.0
2013-05-22 11:30:00,52.75,52.89,52.57,52.7,2094500.0,39.6888,39.7941,39.5534,39.6512,2094500.0
2013-05-22 12:00:00,52.7,52.82,52.5,52.53,1143100.0,39.6512,39.7415,39.5007,39.5233,1143100.0
2013-05-22 12:30:00,52.54,52.73,52.43,52.73,1395100.0,39.5308,39.6737,39.448,39.6737,1395100.0
2013-05-22 13:00:00,52.73,52.74,52.42,52.49,1289000.0,39.6737,39.6813,39.4405,39.4932,1289000.0
2013-05-22 13:30:00,52.48,52.49,52.0,52.17,2820800.0,39.4856,39.4932,39.1245,39.2524,2820800.0
2013-05-22 14:00:00,52.16,52.29,51.53,51.66,3867800.0,39.2449,39.3427,38.7709,38.8687,3867800.0
2013-05-22 14:30:00,51.66,51.73,51.24,51.55,3457100.0,38.8687,38.9214,38.5527,38.7859,3457100.0
2013-05-22 15:00:00,51.54,51.54,50.86,50.88,3112800.0,38.7784,38.7784,38.2668,38.2818,3112800.0
2013-05-22 15:30:00,50.9,51.15,50.84,51.01,5284500.0,38.2969,38.485,38.2517,38.3796,5284500.0
2013-05-23 09:30:00,49.19,49.95,49.18,49.51,7452200.0,37.0103,37.5821,37.0027,37.251,7452200.0
2013-05-23 10:00:00,49.52,50.08,49.42,49.88,6515200.0,37.2586,37.6799,37.1833,37.5294,6515200.0
2013-05-23 10:30:00,49.87,49.94,49.66,49.79,2722600.0,37.5219,37.5746,37.3639,37.4617,2722600.0
2013-05-23 11:00:00,49.79,50.29,49.76,50.18,3445600.0,37.4617,37.8379,37.4391,37.7551,3445600.0
2013-05-23 11:30:00,50.18,50.43,50.12,50.39,1956700.0,37.7551,37.9432,37.71,37.9131,1956700.0
2013-05-23 12:00:00,50.39,50.85,50.38,50.61,3160200.0,37.9131,38.2592,37.9056,38.0787,3160200.0
2013-05-23 12:30:00,50.61,50.67,50.41,50.41,1996100.0,38.0787,38.1238,37.9282,37.9282,1996100.0
2013-05-23 13:00:00,50.42,50.49,50.26,50.33,1478200.0,37.9357,37.9884,37.8153,37.868,1478200.0
2013-05-23 13:30:00,50.33,50.57,50.33,50.55,1269300.0,37.868,38.0486,37.868,38.0335,1269300.0
2013-05-23 14:00:00,50.54,50.75,50.48,50.69,1413300.0,38.026,38.184,37.9809,38.1389,1413300.0
2013-05-23 14:30:00,50.67,50.91,50.51,50.73,2036300.0,38.1238,38.3044,38.0034,38.169,2036300.0
2013-05-23 15:00:00,50.73,50.82,50.56,50.68,1619400.0,38.169,38.2367,38.041,38.1313,1619400.0
2013-05-23 15:30:00,50.69,50.74,50.45,50.54,3055000.0,38.1389,38.1765,37.9583,38.026,3055000.0
2013-05-24 09:30:00,50.08,50.47,50.01,50.19,3228800.0,37.6799,37.9733,37.6272,37.7627,3228800.0
2013-05-24 10:00:00,50.19,50.27,50.0,50.25,2697300.0,37.7627,37.8229,37.6197,37.8078,2697300.0
2013-05-24 10:30:00,50.26,50.28,50.02,50.07,2410200.0,37.8153,37.8304,37.6348,37.6724,2410200.0
2013-05-24 11:00:00,50.08,50.19,50.0,50.05,1843400.0,37.6799,37.7627,37.6197,37.6573,1843400.0
2013-05-24 11:30:00,50.06,50.15,50.0,50.1,1648900.0,37.6649,37.7326,37.6197,37.6949,1648900.0
2013-05-24 12:00:00,50.11,50.2,50.08,50.18,1305800.0,37.7025,37.7702,37.6799,37.7551,1305800.0
2013-05-24 12:30:00,50.18,50.21,50.03,50.17,827400.0,37.7551,37.7777,37.6423,37.7476,827400.0
2013-05-24 13:00:00,50.16,50.41,50.15,50.35,998600.0,37.7401,37.9282,37.7326,37.883,998600.0
2013-05-24 13:30:00,50.35,50.43,50.28,50.41,874500.0,37.883,37.9432,37.8304,37.9282,874500.0
2013-05-24 14:00:00,50.42,50.54,50.34,50.5,942500.0,37.9357,38.026,37.8755,37.9959,942500.0
2013-05-24 14:30:00,50.51,50.53,50.39,50.46,525200.0,38.0034,38.0185,37.9131,37.9658,525200.0
2013-05-24 15:00:00,50.46,50.54,50.43,50.48,874900.0,37.9658,38.026,37.9432,37.9809,874900.0
2013-05-24 15:30:00,50.47,50.52,50.32,50.52,1924600.0,37.9733,38.011,37.8605,38.011,1924600.0
2013-05-28 09:30:00,51.33,51.69,51.26,51.51,4852800.0,38.6204,38.8913,38.5677,38.7558,4852800.0
2013-05-28 10:00:00,51.52,51.8,51.44,51.76,2799600.0,38.7633,38.974,38.7032,38.9439,2799600.0
2013-05-28 10:30:00,51.77,51.77,51.51,51.61,2035700.0,38.9514,38.9514,38.7558,38.8311,2035700.0
2013-05-28 11:00:00,51.61,51.72,51.55,51.63,1806700.0,38.8311,38.9138,38.7859,38.8461,1806700.0
2013-05-28 11:30:00,51.62,51.64,51.46,51.48,1443700.0,38.8386,38.8536,38.7182,38.7333,1443700.0
2013-05-28 12:00:00,51.49,51.61,51.43,51.52,995000.0,38.7408,38.8311,38.6956,38.7633,995000.0
2013-05-28 12:30:00,51.52,51.59,51.45,51.58,751000.0,38.7633,38.816,38.7107,38.8085,751000.0
2013-05-28 13:00:00,51.57,51.6,51.45,51.46,846500.0,38.801,38.8235,38.7107,38.7182,846500.0
2013-05-28 13:30:00,51.45,51.47,51.17,51.23,1403200.0,38.7107,38.7257,38.5,38.5452,1403200.0
2013-05-28 14:00:00,51.22,51.36,51.08,51.32,1264900.0,38.5376,38.643,38.4323,38.6129,1264900.0
2013-05-28 14:30:00,51.31,51.46,51.16,51.43,837700.0,38.6053,38.7182,38.4925,38.6956,837700.0
2013-05-28 15:00:00,51.43,51.67,51.34,51.63,1960400.0,38.6956,38.8762,38.6279,38.8461,1960400.0
2013-05-28 15:30:00,51.63,51.8,51.6,51.77,4153100.0,38.8461,38.974,38.8235,38.9514,4153100.0
2013-05-29 09:30:00,51.43,52.47,51.3,52.26,5331900.0,38.6956,39.4781,38.5978,39.3201,5331900.0
2013-05-29 10:00:00,52.25,52.45,52.07,52.19,3014800.0,39.3126,39.4631,39.1772,39.2675,3014800.0
2013-05-29 10:30:00,52.19,52.41,52.03,52.06,2314600.0,39.2675,39.433,39.1471,39.1696,2314600.0
2013-05-29 11:00:00,52.06,52.09,51.79,52.02,2230100.0,39.1696,39.1922,38.9665,39.1395,2230100.0
2013-05-29 11:30:00,52.03,52.3,51.99,52.27,1538700.0,39.1471,39.3502,39.117,39.3276,1538700.0
2013-05-29 12:00:00,52.27,52.3,52.16,52.19,1044700.0,39.3276,39.3502,39.2449,39.2675,1044700.0
2013-05-29 12:30:00,52.2,52.24,51.99,52.06,884800.0,39.275,39.3051,39.117,39.1696,884800.0
2013-05-29 13:00:00,52.07,52.3,52.04,52.3,989800.0,39.1772,39.3502,39.1546,39.3502,989800.0
2013-05-29 13:30:00,52.29,52.49,52.21,52.42,1474000.0,39.3427,39.4932,39.2825,39.4405,1474000.0
2013-05-29 14:00:00,52.42,52.5,52.34,52.42,1101700.0,39.4405,39.5007,39.3803,39.4405,1101700.0
2013-05-29 14:30:00,52.41,52.47,52.31,52.31,1204300.0,39.433,39.4781,39.3577,39.3577,1204300.0
2013-05-29 15:00:00,52.32,52.53,52.28,52.52,1601600.0,39.3653,39.5233,39.3352,39.5157,1601600.0
2013-05-29 15:30:00,52.52,52.59,52.07,52.27,4752800.0,39.5157,39.5684,39.1772,39.3276,4752800.0
2013-05-30 09:30:00,52.31,53.1,52.24,52.95,4664500.0,39.3577,39.9521,39.3051,39.8393,4664500.0
2013-05-30 10:00:00,52.94,53.07,52.79,52.95,3519900.0,39.8317,39.9296,39.7189,39.8393,3519900.0
2013-05-30 10:30:00,52.95,53.25,52.86,53.23,2662900.0,39.8393,40.065,39.7716,40.0499,2662900.0
2013-05-30 11:00:00,53.22,53.25,52.98,53.2,1988000.0,40.0424,40.065,39.8618,40.0274,1988000.0
2013-05-30 11:30:00,53.18,53.35,53.12,53.33,1454800.0,40.0123,40.1402,39.9672,40.1252,1454800.0
2013-05-30 12:00:00,53.33,53.5,53.33,53.45,1904900.0,40.1252,40.2531,40.1252,40.2155,1904900.0
2013-05-30 12:30:00,53.45,53.48,53.36,53.47,1200300.0,40.2155,40.238,40.1478,40.2305,1200300.0
2013-05-30 13:00:00,53.46,53.5,53.4,53.48,1056500.0,40.223,40.2531,40.1778,40.238,1056500.0
2013-05-30 13:30:00,53.48,53.56,53.46,53.47,1438400.0,40.238,40.2982,40.223,40.2305,1438400.0
2013-05-30 14:00:00,53.48,53.55,53.38,53.55,1119500.0,40.238,40.2907,40.1628,40.2907,1119500.0
2013-05-30 14:30:00,53.54,53.55,53.33,53.34,1716900.0,40.2832,40.2907,40.1252,40.1327,1716900.0
2013-05-30 15:00:00,53.34,53.44,53.21,53.23,1658100.0,40.1327,40.2079,40.0349,40.0499,1658100.0
2013-05-30 15:30:00,53.23,53.37,53.1,53.28,4055300.0,40.0499,40.1553,39.9521,40.0876,4055300.0
2013-05-31 09:30:00,53.27,53.44,53.06,53.23,4747200.0,40.08,40.2079,39.922,40.0499,4747200.0
2013-05-31 10:00:00,53.23,53.3,52.95,53.04,2359800.0,40.0499,40.1026,39.8393,39.907,2359800.0
2013-05-31 10:30:00,53.04,53.13,52.87,52.92,2333500.0,39.907,39.9747,39.7791,39.8167,2333500.0
2013-05-31 11:00:00,52.92,53.21,52.89,53.02,2269400.0,39.8167,40.0349,39.7941,39.8919,2269400.0
2013-05-31 11:30:00,53.02,53.08,52.9,52.91,1208800.0,39.8919,39.9371,39.8017,39.8092,1208800.0
2013-05-31 12:00:00,52.92,52.99,52.82,52.98,1086400.0,39.8167,39.8694,39.7415,39.8618,1086400.0
2013-05-31 12:30:00,52.97,52.98,52.88,52.91,747200.0,39.8543,39.8618,39.7866,39.8092,747200.0
2013-05-31 13:00:00,52.91,53.05,52.9,52.97,939300.0,39.8092,39.9145,39.8017,39.8543,939300.0
2013-05-31 13:30:00,52.97,52.98,52.68,52.71,1551900.0,39.8543,39.8618,39.6361,39.6587,1551900.0
2013-05-31 14:00:00,52.72,52.82,52.59,52.61,1411200.0,39.6662,39.7415,39.5684,39.5835,1411200.0
2013-05-31 14:30:00,52.61,52.61,52.37,52.37,2076300.0,39.5835,39.5835,39.4029,39.4029,2076300.0
2013-05-31 15:00:00,52.38,52.55,52.3,52.41,2187300.0,39.4104,39.5383,39.3502,39.433,2187300.0
2013-05-31 15:30:00,52.41,52.46,52.0,52.01,5334300.0,39.433,39.4706,39.1245,39.132,5334300.0
2013-06-03 09:30:00,52.06,52.23,51.76,52.06,4556700.0,39.1696,39.2975,38.9439,39.1696,4556700.0
2013-06-03 10:00:00,52.06,52.2,51.53,51.54,4605700.0,39.1696,39.275,38.7709,38.7784,4605700.0
2013-06-03 10:30:00,51.55,51.57,51.03,51.12,4098800.0,38.7859,38.801,38.3947,38.4624,4098800.0
2013-06-03 11:00:00,51.12,51.16,50.62,50.74,3518100.0,38.4624,38.4925,38.0862,38.1765,3518100.0
2013-06-03 11:30:00,50.73,51.08,50.61,51.04,2147300.0,38.169,38.4323,38.0787,38.4022,2147300.0
2013-06-03 12:00:00,51.03,51.09,50.83,51.02,1315300.0,38.3947,38.4398,38.2442,38.3872,1315300.0
2013-06-03 12:30:00,51.02,51.21,50.89,51.11,1059800.0,38.3872,38.5301,38.2893,38.4549,1059800.0
2013-06-03 13:00:00,51.11,51.35,51.03,51.07,1035500.0,38.4549,38.6354,38.3947,38.4248,1035500.0
2013-06-03 13:30:00,51.07,51.23,50.95,51.15,960800.0,38.4248,38.5452,38.3345,38.485,960800.0
2013-06-03 14:00:00,51.15,51.41,51.06,51.32,1508000.0,38.485,38.6806,38.4172,38.6129,1508000.0
2013-06-03 14:30:00,51.31,51.68,51.21,51.55,1678200.0,38.6053,38.8837,38.5301,38.7859,1678200.0
2013-06-03 15:00:00,51.56,51.7,51.43,51.53,1651700.0,38.7934,38.8988,38.6956,38.7709,1651700.0
2013-06-03 15:30:00,51.52,51.95,51.47,51.94,3477900.0,38.7633,39.0869,38.7257,39.0794,3477900.0
2013-06-04 09:30:00,51.85,52.62,51.82,52.27,3868100.0,39.0116,39.591,38.9891,39.3276,3868100.0
2013-06-04 10:00:00,52.27,52.45,52.06,52.38,2045200.0,39.3276,39.4631,39.1696,39.4104,2045200.0
2013-06-04 10:30:00,52.37,52.5,52.01,52.06,1940000.0,39.4029,39.5007,39.132,39.1696,1940000.0
2013-06-04 11:00:00,52.06,52.22,51.89,52.16,1974400.0,39.1696,39.29,39.0417,39.2449,1974400.0
2013-06-04 11:30:00,52.15,52.17,51.94,52.14,1069500.0,39.2374,39.2524,39.0794,39.2298,1069500.0
2013-06-04 12:00:00,52.14,52.18,51.82,51.86,1021900.0,39.2298,39.2599,38.9891,39.0192,1021900.0
2013-06-04 12:30:00,51.86,52.06,51.82,51.97,921800.0,39.0192,39.1696,38.9891,39.1019,921800.0
2013-06-04 13:00:00,51.98,52.08,51.53,51.63,1082000.0,39.1094,39.1847,38.7709,38.8461,1082000.0
2013-06-04 13:30:00,51.63,51.64,51.22,51.4,1946600.0,38.8461,38.8536,38.5376,38.6731,1946600.0
2013-06-04 14:00:00,51.39,51.42,51.0,51.39,2086200.0,38.6655,38.6881,38.3721,38.6655,2086200.0
2013-06-04 14:30:00,51.39,51.52,51.24,51.29,1819200.0,38.6655,38.7633,38.5527,38.5903,1819200.0
2013-06-04 15:00:00,51.29,51.37,51.13,51.26,2200700.0,38.5903,38.6505,38.4699,38.5677,2200700.0
2013-06-04 15:30:00,51.26,51.54,51.15,51.22,4010700.0,38.5677,38.7784,38.485,38.5376,4010700.0
2013-06-05 09:30:00,51.11,51.48,50.8,50.86,3408500.0,38.4549,38.7333,38.2216,38.2668,3408500.0
2013-06-05 10:00:00,50.88,51.05,50.09,50.4,5382200.0,38.2818,38.4097,37.6874,37.9207,5382200.0
2013-06-05 10:30:00,50.41,50.53,50.16,50.26,2801400.0,37.9282,38.0185,37.7401,37.8153,2801400.0
2013-06-05 11:00:00,50.26,50.5,50.1,50.43,2497900.0,37.8153,37.9959,37.6949,37.9432,2497900.0
2013-06-05 11:30:00,50.42,50.57,50.17,50.18,1581900.0,37.9357,38.0486,37.7476,37.7551,1581900.0
2013-06-05 12:00:00,50.18,50.26,50.1,50.23,1397300.0,37.7551,37.8153,37.6949,37.7928,1397300.0
2013-06-05 12:30:00,50.23,50.29,50.05,50.17,1457700.0,37.7928,37.8379,37.6573,37.7476,1457700.0
2013-06-05 13:00:00,50.17,50.45,50.08,50.41,1552700.0,37.7476,37.9583,37.6799,37.9282,1552700.0
2013-06-05 13:30:00,50.41,50.43,50.16,50.2,1125600.0,37.9282,37.9432,37.7401,37.7702,1125600.0
2013-06-05 14:00:00,50.2,50.27,49.88,49.91,2386100.0,37.7702,37.8229,37.5294,37.552,2386100.0
2013-06-05 14:30:00,49.92,49.97,49.76,49.92,2746600.0,37.5595,37.5971,37.4391,37.5595,2746600.0
2013-06-05 15:00:00,49.91,50.14,49.76,50.11,2488200.0,37.552,37.725,37.4391,37.7025,2488200.0
2013-06-05 15:30:00,50.11,50.28,49.92,50.03,5473100.0,37.7025,37.8304,37.5595,37.6423,5473100.0
2013-06-06 09:30:00,49.86,50.35,49.75,50.34,4330700.0,37.5144,37.883,37.4316,37.8755,4330700.0
2013-06-06 10:00:00,50.34,50.43,49.88,50.05,2673400.0,37.8755,37.9432,37.5294,37.6573,2673400.0
2013-06-06 10:30:00,50.06,50.34,49.9,50.34,2294500.0,37.6649,37.8755,37.5445,37.8755,2294500.0
2013-06-06 11:00:00,50.34,50.43,50.14,50.15,1544800.0,37.8755,37.9432,37.725,37.7326,1544800.0
2013-06-06 11:30:00,50.15,50.39,49.97,50.02,1452700.0,37.7326,37.9131,37.5971,37.6348,1452700.0
2013-06-06 12:00:00,50.02,50.07,49.63,49.84,2427600.0,37.6348,37.6724,37.3413,37.4993,2427600.0
2013-06-06 12:30:00,49.84,49.98,49.75,49.78,1813900.0,37.4993,37.6047,37.4316,37.4542,1813900.0
2013-06-06 13:00:00,49.79,50.18,49.79,50.0,2042500.0,37.4617,37.7551,37.4617,37.6197,2042500.0
2013-06-06 13:30:00,50.0,50.27,49.98,50.1,1766300.0,37.6197,37.8229,37.6047,37.6949,1766300.0
2013-06-06 14:00:00,50.1,50.53,50.03,50.53,1921500.0,37.6949,38.0185,37.6423,38.0185,1921500.0
2013-06-06 14:30:00,50.52,50.86,50.52,50.73,3208200.0,38.011,38.2668,38.011,38.169,3208200.0
2013-06-06 15:00:00,50.74,50.79,50.5,50.72,2056500.0,38.1765,38.2141,37.9959,38.1614,2056500.0
2013-06-06 15:30:00,50.72,50.85,50.63,50.82,3398300.0,38.1614,38.2592,38.0937,38.2367,3398300.0
2013-06-07 09:30:00,51.27,51.49,50.85,50.91,5194600.0,38.5752,38.7408,38.2592,38.3044,5194600.0
2013-06-07 10:00:00,50.91,51.34,50.91,51.27,3210400.0,38.3044,38.6279,38.3044,38.5752,3210400.0
2013-06-07 10:30:00,51.28,51.62,51.15,51.43,3197500.0,38.5828,38.8386,38.485,38.6956,3197500.0
2013-06-07 11:00:00,51.43,51.81,51.4,51.77,2335200.0,38.6956,38.9815,38.6731,38.9514,2335200.0
2013-06-07 11:30:00,51.78,51.81,51.47,51.56,1815500.0,38.959,38.9815,38.7257,38.7934,1815500.0
2013-06-07 12:00:00,51.56,51.57,51.39,51.48,1250400.0,38.7934,38.801,38.6655,38.7333,1250400.0
2013-06-07 12:30:00,51.48,51.58,51.41,51.51,1060600.0,38.7333,38.8085,38.6806,38.7558,1060600.0
2013-06-07 13:00:00,51.51,51.55,51.45,51.5,729600.0,38.7558,38.7859,38.7107,38.7483,729600.0
2013-06-07 13:30:00,51.51,51.7,51.47,51.48,1400700.0,38.7558,38.8988,38.7257,38.7333,1400700.0
2013-06-07 14:00:00,51.47,51.54,51.33,51.38,1673300.0,38.7257,38.7784,38.6204,38.658,1673300.0
2013-06-07 14:30:00,51.38,51.68,51.34,51.62,1219500.0,38.658,38.8837,38.6279,38.8386,1219500.0
2013-06-07 15:00:00,51.62,51.64,51.49,51.54,1348500.0,38.8386,38.8536,38.7408,38.7784,1348500.0
2013-06-07 15:30:00,51.55,51.75,51.51,51.61,3906600.0,38.7859,38.9364,38.7558,38.8311,3906600.0
2013-06-10 09:30:00,52.0,52.12,51.25,51.56,4137100.0,39.1245,39.2148,38.5602,38.7934,4137100.0
2013-06-10 10:00:00,51.56,51.6,51.21,51.59,2660500.0,38.7934,38.8235,38.5301,38.816,2660500.0
2013-06-10 10:30:00,51.59,51.84,51.56,51.79,2075300.0,38.816,39.0041,38.7934,38.9665,2075300.0
2013-06-10 11:00:00,51.8,52.09,51.73,51.76,1617900.0,38.974,39.1922,38.9214,38.9439,1617900.0
2013-06-10 11:30:00,51.76,51.88,51.67,51.74,1055100.0,38.9439,39.0342,38.8762,38.9289,1055100.0
2013-06-10 12:00:00,51.74,51.85,51.72,51.75,586200.0,38.9289,39.0116,38.9138,38.9364,586200.0
2013-06-10 12:30:00,51.75,51.76,51.57,51.62,1095500.0,38.9364,38.9439,38.801,38.8386,1095500.0
2013-06-10 13:00:00,51.62,51.77,51.6,51.67,543900.0,38.8386,38.9514,38.8235,38.8762,543900.0
2013-06-10 13:30:00,51.68,51.93,51.61,51.92,872100.0,38.8837,39.0718,38.8311,39.0643,872100.0
2013-06-10 14:00:00,51.92,51.96,51.74,51.82,810100.0,39.0643,39.0944,38.9289,38.9891,810100.0
2013-06-10 14:30:00,51.82,52.02,51.7,51.98,1513600.0,38.9891,39.1395,38.8988,39.1094,1513600.0
2013-06-10 15:00:00,51.99,52.01,51.82,51.9,1260100.0,39.117,39.132,38.9891,39.0493,1260100.0
2013-06-10 15:30:00,51.9,51.99,51.75,51.92,2257200.0,39.0493,39.117,38.9364,39.0643,2257200.0
2013-06-11 09:30:00,50.7,50.85,50.4,50.54,6801100.0,38.1464,38.2592,37.9207,38.026,6801100.0
2013-06-11 10:00:00,50.55,50.59,49.85,49.91,7395300.0,38.0335,38.0636,37.5068,37.552,7395300.0
2013-06-11 10:30:00,49.9,50.26,49.9,50.22,4796500.0,37.5445,37.8153,37.5445,37.7852,4796500.0
2013-06-11 11:00:00,50.22,50.48,50.06,50.41,3612400.0,37.7852,37.9809,37.6649,37.9282,3612400.0
2013-06-11 11:30:00,50.41,50.51,50.3,50.32,2560600.0,37.9282,38.0034,37.8454,37.8605,2560600.0
2013-06-11 12:00:00,50.31,50.4,50.13,50.38,1941900.0,37.853,37.9207,37.7175,37.9056,1941900.0
2013-06-11 12:30:00,50.39,50.52,50.3,50.39,2050400.0,37.9131,38.011,37.8454,37.9131,2050400.0
2013-06-11 13:00:00,50.39,50.57,50.22,50.23,1740200.0,37.9131,38.0486,37.7852,37.7928,1740200.0
2013-06-11 13:30:00,50.23,50.24,50.1,50.14,2614300.0,37.7928,37.8003,37.6949,37.725,2614300.0
2013-06-11 14:00:00,50.13,50.29,50.08,50.25,2485800.0,37.7175,37.8379,37.6799,37.8078,2485800.0
2013-06-11 14:30:00,50.25,50.43,50.09,50.33,3211000.0,37.8078,37.9432,37.6874,37.868,3211000.0
2013-06-11 15:00:00,50.32,50.35,50.03,50.03,2838400.0,37.8605,37.883,37.6423,37.6423,2838400.0
2013-06-11 15:30:00,50.02,50.11,49.82,49.96,6481300.0,37.6348,37.7025,37.4843,37.5896,6481300.0
2013-06-12 09:30:00,50.33,50.41,50.06,50.21,4336200.0,37.868,37.9282,37.6649,37.7777,4336200.0
2013-06-12 10:00:00,50.2,50.33,49.96,50.27,3307500.0,37.7702,37.868,37.5896,37.8229,3307500.0
2013-06-12 10:30:00,50.28,50.45,49.96,49.99,3130500.0,37.8304,37.9583,37.5896,37.6122,3130500.0
2013-06-12 11:00:00,49.99,50.08,49.77,49.98,2812800.0,37.6122,37.6799,37.4467,37.6047,2812800.0
2013-06-12 11:30:00,49.97,50.08,49.75,49.76,2280100.0,37.5971,37.6799,37.4316,37.4391,2280100.0
2013-06-12 12:00:00,49.76,49.76,49.25,49.38,3407400.0,37.4391,37.4391,37.0554,37.1532,3407400.0
2013-06-12 12:30:00,49.38,49.46,49.19,49.38,2304800.0,37.1532,37.2134,37.0103,37.1532,2304800.0
2013-06-12 13:00:00,49.38,49.48,49.26,49.39,1449800.0,37.1532,37.2285,37.0629,37.1607,1449800.0
2013-06-12 13:30:00,49.39,49.69,49.34,49.62,1209700.0,37.1607,37.3865,37.1231,37.3338,1209700.0
2013-06-12 14:00:00,49.62,49.63,49.33,49.41,1385800.0,37.3338,37.3413,37.1156,37.1758,1385800.0
2013-06-12 14:30:00,49.4,49.42,49.2,49.24,2718500.0,37.1683,37.1833,37.0178,37.0479,2718500.0
2013-06-12 15:00:00,49.25,49.36,49.16,49.31,2772400.0,37.0554,37.1382,36.9877,37.1006,2772400.0
2013-06-12 15:30:00,49.32,49.48,49.2,49.44,3978400.0,37.1081,37.2285,37.0178,37.1984,3978400.0
2013-06-13 09:30:00,49.28,49.78,48.8,49.69,6257900.0,37.078,37.4542,36.7168,37.3865,6257900.0
2013-06-13 10:00:00,49.69,49.84,49.35,49.54,3076500.0,37.3865,37.4993,37.1307,37.2736,3076500.0
2013-06-13 10:30:00,49.55,49.77,49.52,49.59,1995500.0,37.2811,37.4467,37.2586,37.3112,1995500.0
2013-06-13 11:00:00,49.58,49.75,49.52,49.71,1086700.0,37.3037,37.4316,37.2586,37.4015,1086700.0
2013-06-13 11:30:00,49.71,49.73,49.56,49.68,935600.0,37.4015,37.4166,37.2887,37.3789,935600.0
2013-06-13 12:00:00,49.69,49.75,49.51,49.55,1140600.0,37.3865,37.4316,37.251,37.2811,1140600.0
2013-06-13 12:30:00,49.55,49.71,49.52,49.65,1952300.0,37.2811,37.4015,37.2586,37.3564,1952300.0
2013-06-13 13:00:00,49.65,49.66,49.44,49.5,1534700.0,37.3564,37.3639,37.1984,37.2435,1534700.0
2013-06-13 13:30:00,49.5,49.52,49.3,49.37,1421900.0,37.2435,37.2586,37.093,37.1457,1421900.0
2013-06-13 14:00:00,49.37,49.65,49.36,49.46,2106500.0,37.1457,37.3564,37.1382,37.2134,2106500.0
2013-06-13 14:30:00,49.47,49.79,49.46,49.78,1503000.0,37.2209,37.4617,37.2134,37.4542,1503000.0
2013-06-13 15:00:00,49.79,50.2,49.76,50.16,3113300.0,37.4617,37.7702,37.4391,37.7401,3113300.0
2013-06-13 15:30:00,50.16,50.29,49.97,50.29,5194400.0,37.7401,37.8379,37.5971,37.8379,5194400.0
2013-06-14 09:30:00,50.22,50.35,49.95,50.2,3011700.0,37.7852,37.883,37.5821,37.7702,3011700.0
2013-06-14 10:00:00,50.21,50.33,49.89,49.91,2658900.0,37.7777,37.868,37.5369,37.552,2658900.0
2013-06-14 10:30:00,49.91,50.03,49.66,49.71,2941600.0,37.552,37.6423,37.3639,37.4015,2941600.0
2013-06-14 11:00:00,49.69,49.9,49.61,49.86,1524400.0,37.3865,37.5445,37.3263,37.5144,1524400.0
2013-06-14 11:30:00,49.86,49.89,49.55,49.71,1568900.0,37.5144,37.5369,37.2811,37.4015,1568900.0
2013-06-14 12:00:00,49.7,49.71,49.59,49.6,967900.0,37.394,37.4015,37.3112,37.3188,967900.0
2013-06-14 12:30:00,49.6,49.72,49.48,49.5,1352200.0,37.3188,37.409,37.2285,37.2435,1352200.0
2013-06-14 13:00:00,49.5,49.54,49.25,49.29,1466600.0,37.2435,37.2736,37.0554,37.0855,1466600.0
2013-06-14 13:30:00,49.29,49.44,49.27,49.34,824600.0,37.0855,37.1984,37.0705,37.1231,824600.0
2013-06-14 14:00:00,49.33,49.51,49.27,49.45,1274600.0,37.1156,37.251,37.0705,37.2059,1274600.0
2013-06-14 14:30:00,49.45,49.49,49.33,49.35,1182600.0,37.2059,37.236,37.1156,37.1307,1182600.0
2013-06-14 15:00:00,49.34,49.53,49.33,49.4,1307200.0,37.1231,37.2661,37.1156,37.1683,1307200.0
2013-06-14 15:30:00,49.4,49.45,49.19,49.22,3858000.0,37.1683,37.2059,37.0103,37.0328,3858000.0
2013-06-17 09:30:00,49.81,50.27,49.68,50.11,5034500.0,37.4768,37.8229,37.3789,37.7025,5034500.0
2013-06-17 10:00:00,50.12,50.37,50.0,50.32,2873700.0,37.71,37.8981,37.6197,37.8605,2873700.0
2013-06-17 10:30:00,50.32,50.39,50.15,50.23,1950700.0,37.8605,37.9131,37.7326,37.7928,1950700.0
2013-06-17 11:00:00,50.23,50.31,50.09,50.14,1904600.0,37.7928,37.853,37.6874,37.725,1904600.0
2013-06-17 11:30:00,50.14,50.16,50.03,50.08,1348000.0,37.725,37.7401,37.6423,37.6799,1348000.0
2013-06-17 12:00:00,50.07,50.08,49.85,49.88,1326000.0,37.6724,37.6799,37.5068,37.5294,1326000.0
2013-06-17 12:30:00,49.88,49.92,49.63,49.75,1350800.0,37.5294,37.5595,37.3413,37.4316,1350800.0
2013-06-17 13:00:00,49.74,49.87,49.73,49.81,1031200.0,37.4241,37.5219,37.4166,37.4768,1031200.0
2013-06-17 13:30:00,49.8,49.85,49.74,49.77,969700.0,37.4692,37.5068,37.4241,37.4467,969700.0
2013-06-17 14:00:00,49.77,49.8,49.27,49.35,2278500.0,37.4467,37.4692,37.0705,37.1307,2278500.0
2013-06-17 14:30:00,49.36,49.51,49.17,49.23,2610300.0,37.1382,37.251,36.9952,37.0404,2610300.0
2013-06-17 15:00:00,49.23,49.38,49.05,49.2,2829400.0,37.0404,37.1532,36.9049,37.0178,2829400.0
2013-06-17 15:30:00,49.21,49.54,49.18,49.37,3997300.0,37.0253,37.2736,37.0027,37.1457,3997300.0
2013-06-18 09:30:00,49.52,49.9,49.49,49.71,2622800.0,37.2586,37.5445,37.236,37.4015,2622800.0
2013-06-18 10:00:00,49.72,49.79,49.55,49.68,1520900.0,37.409,37.4617,37.2811,37.3789,1520900.0
2013-06-18 10:30:00,49.67,49.95,49.67,49.88,1505400.0,37.3714,37.5821,37.3714,37.5294,1505400.0
2013-06-18 11:00:00,49.88,50.05,49.78,50.05,1275600.0,37.5294,37.6573,37.4542,37.6573,1275600.0
2013-06-18 11:30:00,50.05,50.07,49.92,49.94,1011100.0,37.6573,37.6724,37.5595,37.5746,1011100.0
2013-06-18 12:00:00,49.95,49.99,49.84,49.91,742300.0,37.5821,37.6122,37.4993,37.552,742300.0
2013-06-18 12:30:00,49.91,50.0,49.82,50.0,717100.0,37.552,37.6197,37.4843,37.6197,717100.0
2013-06-18 13:00:00,50.0,50.04,49.83,49.89,849200.0,37.6197,37.6498,37.4918,37.5369,849200.0
2013-06-18 13:30:00,49.9,50.04,49.85,50.02,861300.0,37.5445,37.6498,37.5068,37.6348,861300.0
2013-06-18 14:00:00,50.03,50.16,49.96,50.15,1568400.0,37.6423,37.7401,37.5896,37.7326,1568400.0
2013-06-18 14:30:00,50.15,50.25,50.09,50.18,1405800.0,37.7326,37.8078,37.6874,37.7551,1405800.0
2013-06-18 15:00:00,50.17,50.18,50.02,50.17,1296900.0,37.7476,37.7551,37.6348,37.7476,1296900.0
2013-06-18 15:30:00,50.17,50.17,49.95,50.02,2625600.0,37.7476,37.7476,37.5821,37.6348,2625600.0
2013-06-19 09:30:00,49.97,50.04,49.41,49.76,3298300.0,37.5971,37.6498,37.1758,37.4391,3298300.0
2013-06-19 10:00:00,49.73,49.79,49.57,49.72,1325600.0,37.4166,37.4617,37.2962,37.409,1325600.0
2013-06-19 10:30:00,49.72,49.97,49.66,49.85,1292200.0,37.409,37.5971,37.3639,37.5068,1292200.0
2013-06-19 11:00:00,49.85,49.93,49.75,49.81,1221900.0,37.5068,37.567,37.4316,37.4768,1221900.0
2013-06-19 11:30:00,49.8,49.89,49.74,49.77,693700.0,37.4692,37.5369,37.4241,37.4467,693700.0
2013-06-19 12:00:00,49.77,49.79,49.64,49.78,869600.0,37.4467,37.4617,37.3488,37.4542,869600.0
2013-06-19 12:30:00,49.78,49.96,49.73,49.89,670600.0,37.4542,37.5896,37.4166,37.5369,670600.0
2013-06-19 13:00:00,49.89,49.92,49.68,49.69,996500.0,37.5369,37.5595,37.3789,37.3865,996500.0
2013-06-19 13:30:00,49.68,49.83,49.64,49.83,832200.0,37.3789,37.4918,37.3488,37.4918,832200.0
2013-06-19 14:00:00,49.82,49.97,49.45,49.93,4257300.0,37.4843,37.5971,37.2059,37.567,4257300.0
2013-06-19 14:30:00,49.92,50.3,49.62,49.64,6483600.0,37.5595,37.8454,37.3338,37.3488,6483600.0
2013-06-19 15:00:00,49.64,50.16,49.55,50.0,4250800.0,37.3488,37.7401,37.2811,37.6197,4250800.0
2013-06-19 15:30:00,50.0,50.02,49.48,49.52,4852200.0,37.6197,37.6348,37.2285,37.2586,4852200.0
2013-06-20 09:30:00,48.9,49.01,48.29,48.58,6877200.0,36.7921,36.8748,36.3331,36.5513,6877200.0
2013-06-20 10:00:00,48.59,48.89,48.28,48.41,4883500.0,36.5588,36.7846,36.3256,36.4234,4883500.0
2013-06-20 10:30:00,48.41,48.49,48.21,48.4,3001600.0,36.4234,36.4836,36.2729,36.4159,3001600.0
2013-06-20 11:00:00,48.4,48.46,48.15,48.27,2936600.0,36.4159,36.461,36.2278,36.3181,2936600.0
2013-06-20 11:30:00,48.28,48.57,48.18,48.55,2729500.0,36.3256,36.5438,36.2504,36.5287,2729500.0
2013-06-20 12:00:00,48.55,48.63,48.5,48.55,1789200.0,36.5287,36.5889,36.4911,36.5287,1789200.0
2013-06-20 12:30:00,48.55,48.72,48.42,48.42,1604900.0,36.5287,36.6566,36.4309,36.4309,1604900.0
2013-06-20 13:00:00,48.43,48.52,48.29,48.45,1697700.0,36.4384,36.5062,36.3331,36.4535,1697700.0
2013-06-20 13:30:00,48.45,48.55,48.38,48.51,1577000.0,36.4535,36.5287,36.4008,36.4986,1577000.0
2013-06-20 14:00:00,48.52,48.52,47.94,47.95,4286300.0,36.5062,36.5062,36.0698,36.0773,4286300.0
2013-06-20 14:30:00,47.95,48.16,47.72,47.75,3275000.0,36.0773,36.2353,35.9043,35.9268,3275000.0
2013-06-20 15:00:00,47.75,48.09,47.71,47.86,3151000.0,35.9268,36.1826,35.8967,36.0096,3151000.0
2013-06-20 15:30:00,47.86,48.11,47.55,47.92,7553700.0,36.0096,36.1977,35.7763,36.0547,7553700.0
2013-06-21 09:30:00,48.2,48.34,46.89,46.98,12959400.0,36.2654,36.3707,35.2798,35.3475,12959400.0
2013-06-21 10:00:00,46.99,47.15,46.43,46.48,8520000.0,35.355,35.4754,34.9337,34.9713,8520000.0
2013-06-21 10:30:00,46.49,46.49,45.51,46.22,14093800.0,34.9788,34.9788,34.2415,34.7757,14093800.0
2013-06-21 11:00:00,46.21,46.37,45.73,45.79,5203700.0,34.7681,34.8885,34.407,34.4521,5203700.0
2013-06-21 11:30:00,45.79,46.18,45.6,46.1,4230600.0,34.4521,34.7456,34.3092,34.6854,4230600.0
2013-06-21 12:00:00,46.1,46.56,46.09,46.46,4259900.0,34.6854,35.0315,34.6778,34.9562,4259900.0
2013-06-21 12:30:00,46.47,46.79,46.31,46.77,3723600.0,34.9638,35.2045,34.8434,35.1895,3723600.0
2013-06-21 13:00:00,46.78,46.93,46.53,46.78,3208800.0,35.197,35.3099,35.0089,35.197,3208800.0
2013-06-21 13:30:00,46.78,46.92,46.5,46.6,1907000.0,35.197,35.3023,34.9863,35.0616,1907000.0
2013-06-21 14:00:00,46.59,46.85,46.47,46.8,1835800.0,35.054,35.2497,34.9638,35.212,1835800.0
2013-06-21 14:30:00,46.82,46.84,46.5,46.64,2786900.0,35.2271,35.2421,34.9863,35.0917,2786900.0
2013-06-21 15:00:00,46.64,47.06,46.62,47.05,3302600.0,35.0917,35.4077,35.0766,35.4001,3302600.0
2013-06-21 15:30:00,47.06,47.09,46.79,46.87,5712400.0,35.4077,35.4302,35.2045,35.2647,5712400.0
2013-06-24 09:30:00,45.77,45.97,45.35,45.42,8464300.0,34.4371,34.5876,34.1211,34.1737,8464300.0
2013-06-24 10:00:00,45.43,45.49,45.06,45.43,5278700.0,34.1813,34.2264,33.9029,34.1813,5278700.0
2013-06-24 10:30:00,45.43,45.74,45.24,45.54,3351900.0,34.1813,34.4145,34.0383,34.264,3351900.0
2013-06-24 11:00:00,45.54,45.71,45.13,45.14,3429900.0,34.264,34.3919,33.9555,33.9631,3429900.0
2013-06-24 11:30:00,45.13,45.45,45.13,45.29,2458700.0,33.9555,34.1963,33.9555,34.0759,2458700.0
2013-06-24 12:00:00,45.29,45.41,45.08,45.27,2498100.0,34.0759,34.1662,33.9179,34.0609,2498100.0
2013-06-24 12:30:00,45.28,45.58,45.27,45.47,2613500.0,34.0684,34.2941,34.0609,34.2114,2613500.0
2013-06-24 13:00:00,45.47,45.64,45.32,45.48,2371100.0,34.2114,34.3393,34.0985,34.2189,2371100.0
2013-06-24 13:30:00,45.48,45.58,45.22,45.49,2110400.0,34.2189,34.2941,34.0233,34.2264,2110400.0
2013-06-24 14:00:00,45.48,45.65,45.39,45.62,3387700.0,34.2189,34.3468,34.1512,34.3242,3387700.0
2013-06-24 14:30:00,45.61,46.03,45.59,45.8,4371900.0,34.3167,34.6327,34.3017,34.4597,4371900.0
2013-06-24 15:00:00,45.8,45.95,45.44,45.52,2780600.0,34.4597,34.5725,34.1888,34.249,2780600.0
2013-06-24 15:30:00,45.52,45.73,45.41,45.43,4548100.0,34.249,34.407,34.1662,34.1813,4548100.0
2013-06-25 09:30:00,46.15,46.87,46.12,46.44,6891600.0,34.723,35.2647,34.7004,34.9412,6891600.0
2013-06-25 10:00:00,46.43,46.77,46.38,46.63,5048800.0,34.9337,35.1895,34.896,35.0841,5048800.0
2013-06-25 10:30:00,46.61,47.0,46.56,46.94,3611300.0,35.0691,35.3625,35.0315,35.3174,3611300.0
2013-06-25 11:00:00,46.93,47.2,46.83,46.91,2914600.0,35.3099,35.513,35.2346,35.2948,2914600.0
2013-06-25 11:30:00,46.92,47.09,46.77,46.93,1585500.0,35.3023,35.4302,35.1895,35.3099,1585500.0
2013-06-25 12:00:00,46.93,47.03,46.85,46.97,1144500.0,35.3099,35.3851,35.2497,35.34,1144500.0
2013-06-25 12:30:00,46.97,47.22,46.94,46.99,1755400.0,35.34,35.5281,35.3174,35.355,1755400.0
2013-06-25 13:00:00,47.0,47.1,46.8,46.9,1428400.0,35.3625,35.4378,35.212,35.2873,1428400.0
2013-06-25 13:30:00,46.88,47.07,46.82,46.92,1234700.0,35.2722,35.4152,35.2271,35.3023,1234700.0
2013-06-25 14:00:00,46.92,47.15,46.87,47.11,1319200.0,35.3023,35.4754,35.2647,35.4453,1319200.0
2013-06-25 14:30:00,47.11,47.29,47.05,47.08,2060100.0,35.4453,35.5807,35.4001,35.4227,2060100.0
2013-06-25 15:00:00,47.08,47.29,47.08,47.28,1461800.0,35.4227,35.5807,35.4227,35.5732,1461800.0
2013-06-25 15:30:00,47.28,47.34,47.0,47.01,5128100.0,35.5732,35.6183,35.3625,35.3701,5128100.0
2013-06-26 09:30:00,47.8,47.8,47.2,47.69,5038400.0,35.9644,35.9644,35.513,35.8817,5038400.0
2013-06-26 10:00:00,47.7,47.82,47.25,47.29,3596700.0,35.8892,35.9795,35.5506,35.5807,3596700.0
2013-06-26 10:30:00,47.29,47.46,47.16,47.27,2089000.0,35.5807,35.7086,35.4829,35.5657,2089000.0
2013-06-26 11:00:00,47.26,47.3,47.07,47.21,1723300.0,35.5581,35.5882,35.4152,35.5205,1723300.0
2013-06-26 11:30:00,47.2,47.31,47.05,47.14,1388800.0,35.513,35.5958,35.4001,35.4679,1388800.0
2013-06-26 12:00:00,47.13,47.48,47.12,47.48,1600700.0,35.4603,35.7237,35.4528,35.7237,1600700.0
2013-06-26 12:30:00,47.47,47.55,47.35,47.5,1273600.0,35.7162,35.7763,35.6259,35.7387,1273600.0
2013-06-26 13:00:00,47.49,47.72,47.42,47.7,1388900.0,35.7312,35.9043,35.6785,35.8892,1388900.0
2013-06-26 13:30:00,47.7,47.79,47.58,47.59,1629300.0,35.8892,35.9569,35.7989,35.8064,1629300.0
2013-06-26 14:00:00,47.59,47.74,47.55,47.72,1694100.0,35.8064,35.9193,35.7763,35.9043,1694100.0
2013-06-26 14:30:00,47.72,47.75,47.64,47.64,1485500.0,35.9043,35.9268,35.8441,35.8441,1485500.0
2013-06-26 15:00:00,47.64,47.72,47.59,47.66,1944900.0,35.8441,35.9043,35.8064,35.8591,1944900.0
2013-06-26 15:30:00,47.65,47.72,47.55,47.61,3406400.0,35.8516,35.9043,35.7763,35.8215,3406400.0
2013-06-27 09:30:00,48.14,48.5,47.81,48.45,5492600.0,36.2203,36.4911,35.972,36.4535,5492600.0
2013-06-27 10:00:00,48.45,48.5,48.24,48.44,3073600.0,36.4535,36.4911,36.2955,36.446,3073600.0
2013-06-27 10:30:00,48.45,48.58,48.31,48.4,2454700.0,36.4535,36.5513,36.3482,36.4159,2454700.0
2013-06-27 11:00:00,48.4,48.43,48.22,48.34,1999300.0,36.4159,36.4384,36.2804,36.3707,1999300.0
2013-06-27 11:30:00,48.33,48.44,48.31,48.42,1297100.0,36.3632,36.446,36.3482,36.4309,1297100.0
2013-06-27 12:00:00,48.42,48.45,48.22,48.29,1309900.0,36.4309,36.4535,36.2804,36.3331,1309900.0
2013-06-27 12:30:00,48.3,48.5,48.25,48.4,1213300.0,36.3406,36.4911,36.303,36.4159,1213300.0
2013-06-27 13:00:00,48.4,48.58,48.36,48.54,1282700.0,36.4159,36.5513,36.3858,36.5212,1282700.0
2013-06-27 13:30:00,48.54,48.69,48.49,48.51,1507900.0,36.5212,36.6341,36.4836,36.4986,1507900.0
2013-06-27 14:00:00,48.52,48.61,48.47,48.52,1151100.0,36.5062,36.5739,36.4685,36.5062,1151100.0
2013-06-27 14:30:00,48.5,48.58,48.36,48.4,1488000.0,36.4911,36.5513,36.3858,36.4159,1488000.0
2013-06-27 15:00:00,48.4,48.41,48.25,48.34,2205500.0,36.4159,36.4234,36.303,36.3707,2205500.0
2013-06-27 15:30:00,48.34,48.4,48.21,48.27,3259100.0,36.3707,36.4159,36.2729,36.3181,3259100.0
2013-06-28 09:30:00,48.13,48.18,47.67,47.76,4007000.0,36.2127,36.2504,35.8666,35.9343,4007000.0
2013-06-28 10:00:00,47.77,48.02,47.7,47.89,2985700.0,35.9419,36.13,35.8892,36.0322,2985700.0
2013-06-28 10:30:00,47.89,48.19,47.88,48.15,1871600.0,36.0322,36.2579,36.0246,36.2278,1871600.0
2013-06-28 11:00:00,48.15,48.39,48.12,48.18,1927600.0,36.2278,36.4084,36.2052,36.2504,1927600.0
2013-06-28 11:30:00,48.19,48.3,48.11,48.2,1111200.0,36.2579,36.3406,36.1977,36.2654,1111200.0
2013-06-28 12:00:00,48.2,48.25,47.98,48.17,1156200.0,36.2654,36.303,36.0999,36.2428,1156200.0
2013-06-28 12:30:00,48.18,48.24,48.06,48.09,962100.0,36.2504,36.2955,36.1601,36.1826,962100.0
2013-06-28 13:00:00,48.08,48.14,48.05,48.06,1004100.0,36.1751,36.2203,36.1525,36.1601,1004100.0
2013-06-28 13:30:00,48.07,48.17,48.05,48.14,830400.0,36.1676,36.2428,36.1525,36.2203,830400.0
2013-06-28 14:00:00,48.14,48.17,47.89,47.89,1166000.0,36.2203,36.2428,36.0322,36.0322,1166000.0
2013-06-28 14:30:00,47.9,48.05,47.9,48.04,1033700.0,36.0397,36.1525,36.0397,36.145,1033700.0
2013-06-28 15:00:00,48.03,48.16,47.92,48.13,1508600.0,36.1375,36.2353,36.0547,36.2127,1508600.0
2013-06-28 15:30:00,48.14,48.26,47.96,48.0,3416100.0,36.2203,36.3105,36.0848,36.1149,3416100.0
2013-07-01 09:30:00,48.5,48.75,48.44,48.68,3847400.0,36.4911,36.6792,36.446,36.6265,3847400.0
2013-07-01 10:00:00,48.68,49.09,48.61,49.06,3779200.0,36.6265,36.935,36.5739,36.9125,3779200.0
2013-07-01 10:30:00,49.06,49.15,48.93,49.0,3009300.0,36.9125,36.9802,36.8146,36.8673,3009300.0
2013-07-01 11:00:00,49.01,49.1,48.96,49.08,999800.0,36.8748,36.9426,36.8372,36.9275,999800.0
2013-07-01 11:30:00,49.08,49.2,48.98,49.05,1029800.0,36.9275,37.0178,36.8523,36.9049,1029800.0
2013-07-01 12:00:00,49.05,49.14,48.93,48.95,958700.0,36.9049,36.9726,36.8146,36.8297,958700.0
2013-07-01 12:30:00,48.96,48.96,48.79,48.84,1025800.0,36.8372,36.8372,36.7093,36.7469,1025800.0
2013-07-01 13:00:00,48.85,48.94,48.79,48.93,792100.0,36.7545,36.8222,36.7093,36.8146,792100.0
2013-07-01 13:30:00,48.92,48.94,48.72,48.73,817200.0,36.8071,36.8222,36.6566,36.6642,817200.0
2013-07-01 14:00:00,48.73,48.77,48.54,48.69,1443500.0,36.6642,36.6943,36.5212,36.6341,1443500.0
2013-07-01 14:30:00,48.69,48.7,48.46,48.64,1585200.0,36.6341,36.6416,36.461,36.5965,1585200.0
2013-07-01 15:00:00,48.64,48.75,48.45,48.45,1344500.0,36.5965,36.6792,36.4535,36.4535,1344500.0
2013-07-01 15:30:00,48.45,48.46,48.15,48.24,4271200.0,36.4535,36.461,36.2278,36.2955,4271200.0
2013-07-02 09:30:00,48.27,49.16,48.01,49.11,4111700.0,36.3181,36.9877,36.1224,36.9501,4111700.0
2013-07-02 10:00:00,49.11,49.16,48.81,48.9,2334100.0,36.9501,36.9877,36.7244,36.7921,2334100.0
2013-07-02 10:30:00,48.89,48.97,48.63,48.7,2003900.0,36.7846,36.8447,36.5889,36.6416,2003900.0
2013-07-02 11:00:00,48.71,48.82,48.54,48.71,1343500.0,36.6491,36.7319,36.5212,36.6491,1343500.0
2013-07-02 11:30:00,48.71,48.96,48.67,48.82,1417400.0,36.6491,36.8372,36.619,36.7319,1417400.0
2013-07-02 12:00:00,48.81,48.88,48.64,48.67,942500.0,36.7244,36.777,36.5965,36.619,942500.0
2013-07-02 12:30:00,48.67,48.76,48.55,48.69,1038300.0,36.619,36.6867,36.5287,36.6341,1038300.0
2013-07-02 13:00:00,48.68,48.75,48.53,48.59,777900.0,36.6265,36.6792,36.5137,36.5588,777900.0
2013-07-02 13:30:00,48.6,48.64,48.37,48.43,1029100.0,36.5664,36.5965,36.3933,36.4384,1029100.0
2013-07-02 14:00:00,48.42,48.42,47.93,47.98,1974800.0,36.4309,36.4309,36.0623,36.0999,1974800.0
2013-07-02 14:30:00,47.98,48.17,47.77,48.15,2329200.0,36.0999,36.2428,35.9419,36.2278,2329200.0
2013-07-02 15:00:00,48.16,48.22,48.0,48.07,1580200.0,36.2353,36.2804,36.1149,36.1676,1580200.0
2013-07-02 15:30:00,48.06,48.22,47.95,48.13,2965800.0,36.1601,36.2804,36.0773,36.2127,2965800.0
2013-07-03 09:30:00,47.37,47.69,47.15,47.59,3399000.0,35.6409,35.8817,35.4754,35.8064,3399000.0
2013-07-03 10:00:00,47.59,47.77,47.41,47.54,2208100.0,35.8064,35.9419,35.671,35.7688,2208100.0
2013-07-03 10:30:00,47.54,47.65,47.51,47.53,1403800.0,35.7688,35.8516,35.7462,35.7613,1403800.0
2013-07-03 11:00:00,47.53,47.76,47.5,47.65,1507400.0,35.7613,35.9343,35.7387,35.8516,1507400.0
2013-07-03 11:30:00,47.65,47.71,47.5,47.69,1476500.0,35.8516,35.8967,35.7387,35.8817,1476500.0
2013-07-03 12:00:00,47.69,47.77,47.61,47.73,1639700.0,35.8817,35.9419,35.8215,35.9118,1639700.0
2013-07-03 12:30:00,47.72,47.74,47.56,47.66,2297500.0,35.9043,35.9193,35.7839,35.8591,2297500.0
2013-07-05 09:30:00,48.25,48.47,48.02,48.04,3996300.0,36.303,36.4685,36.13,36.145,3996300.0
2013-07-05 10:00:00,48.04,48.11,47.77,47.86,2562000.0,36.145,36.1977,35.9419,36.0096,2562000.0
2013-07-05 10:30:00,47.87,48.14,47.82,48.13,1312200.0,36.0171,36.2203,35.9795,36.2127,1312200.0
2013-07-05 11:00:00,48.13,48.27,48.09,48.19,1320600.0,36.2127,36.3181,36.1826,36.2579,1320600.0
2013-07-05 11:30:00,48.19,48.29,48.03,48.27,1021700.0,36.2579,36.3331,36.1375,36.3181,1021700.0
2013-07-05 12:00:00,48.27,48.35,48.18,48.19,1047800.0,36.3181,36.3783,36.2504,36.2579,1047800.0
2013-07-05 12:30:00,48.19,48.3,48.09,48.23,1010000.0,36.2579,36.3406,36.1826,36.288,1010000.0
2013-07-05 13:00:00,48.23,48.27,48.09,48.11,914200.0,36.288,36.3181,36.1826,36.1977,914200.0
2013-07-05 13:30:00,48.11,48.15,48.07,48.13,576300.0,36.1977,36.2278,36.1676,36.2127,576300.0
2013-07-05 14:00:00,48.13,48.32,48.13,48.3,1121300.0,36.2127,36.3557,36.2127,36.3406,1121300.0
2013-07-05 14:30:00,48.3,48.37,48.25,48.37,951700.0,36.3406,36.3933,36.303,36.3933,951700.0
2013-07-05 15:00:00,48.38,48.38,48.17,48.27,969900.0,36.4008,36.4008,36.2428,36.3181,969900.0
2013-07-05 15:30:00,48.27,48.58,48.23,48.56,2411700.0,36.3181,36.5513,36.288,36.5363,2411700.0
2013-07-08 09:30:00,48.95,49.25,48.88,49.17,3263100.0,36.8297,37.0554,36.777,36.9952,3263100.0
2013-07-08 10:00:00,49.16,49.37,49.14,49.2,2246900.0,36.9877,37.1457,36.9726,37.0178,2246900.0
2013-07-08 10:30:00,49.2,49.24,49.04,49.13,1449900.0,37.0178,37.0479,36.8974,36.9651,1449900.0
2013-07-08 11:00:00,49.13,49.2,48.93,49.09,1351700.0,36.9651,37.0178,36.8146,36.935,1351700.0
2013-07-08 11:30:00,49.08,49.12,49.01,49.09,894100.0,36.9275,36.9576,36.8748,36.935,894100.0
2013-07-08 12:00:00,49.09,49.09,48.8,48.89,1547600.0,36.935,36.935,36.7168,36.7846,1547600.0
2013-07-08 12:30:00,48.88,49.13,48.87,49.1,1009000.0,36.777,36.9651,36.7695,36.9426,1009000.0
2013-07-08 13:00:00,49.1,49.22,48.95,49.09,1289100.0,36.9426,37.0328,36.8297,36.935,1289100.0
2013-07-08 13:30:00,49.08,49.36,49.06,49.36,1618700.0,36.9275,37.1382,36.9125,37.1382,1618700.0
2013-07-08 14:00:00,49.36,49.76,49.34,49.63,3121300.0,37.1382,37.4391,37.1231,37.3413,3121300.0
2013-07-08 14:30:00,49.63,49.77,49.52,49.54,1553600.0,37.3413,37.4467,37.2586,37.2736,1553600.0
2013-07-08 15:00:00,49.53,49.6,49.38,49.41,1589200.0,37.2661,37.3188,37.1532,37.1758,1589200.0
2013-07-08 15:30:00,49.42,49.55,49.38,49.51,3190200.0,37.1833,37.2811,37.1532,37.251,3190200.0
2013-07-09 09:30:00,50.0,50.09,49.76,49.89,4086700.0,37.6197,37.6874,37.4391,37.5369,4086700.0
2013-07-09 10:00:00,49.89,49.93,49.4,49.49,4509300.0,37.5369,37.567,37.1683,37.236,4509300.0
2013-07-09 10:30:00,49.49,49.89,49.43,49.84,2335000.0,37.236,37.5369,37.1908,37.4993,2335000.0
2013-07-09 11:00:00,49.83,49.97,49.79,49.93,1358200.0,37.4918,37.5971,37.4617,37.567,1358200.0
2013-07-09 11:30:00,49.93,50.2,49.91,50.12,1892000.0,37.567,37.7702,37.552,37.71,1892000.0
2013-07-09 12:00:00,50.11,50.25,50.04,50.2,1183900.0,37.7025,37.8078,37.6498,37.7702,1183900.0
2013-07-09 12:30:00,50.19,50.23,50.14,50.21,1014200.0,37.7627,37.7928,37.725,37.7777,1014200.0
2013-07-09 13:00:00,50.21,50.25,50.1,50.12,897500.0,37.7777,37.8078,37.6949,37.71,897500.0
2013-07-09 13:30:00,50.11,50.14,49.98,50.11,1048700.0,37.7025,37.725,37.6047,37.7025,1048700.0
2013-07-09 14:00:00,50.11,50.24,50.09,50.15,827300.0,37.7025,37.8003,37.6874,37.7326,827300.0
2013-07-09 14:30:00,50.15,50.16,49.98,49.99,828100.0,37.7326,37.7401,37.6047,37.6122,828100.0
2013-07-09 15:00:00,50.0,50.16,49.95,50.13,989900.0,37.6197,37.7401,37.5821,37.7175,989900.0
2013-07-09 15:30:00,50.12,50.25,50.03,50.21,2887400.0,37.71,37.8078,37.6423,37.7777,2887400.0
2013-07-10 09:30:00,49.91,50.24,49.74,50.13,2725200.0,37.552,37.8003,37.4241,37.7175,2725200.0
2013-07-10 10:00:00,50.13,50.18,49.67,49.69,2150100.0,37.7175,37.7551,37.3714,37.3865,2150100.0
2013-07-10 10:30:00,49.7,49.79,49.67,49.72,1253700.0,37.394,37.4617,37.3714,37.409,1253700.0
2013-07-10 11:00:00,49.72,49.76,49.57,49.59,1076300.0,37.409,37.4391,37.2962,37.3112,1076300.0
2013-07-10 11:30:00,49.59,49.85,49.59,49.67,1228500.0,37.3112,37.5068,37.3112,37.3714,1228500.0
2013-07-10 12:00:00,49.66,49.73,49.61,49.62,942200.0,37.3639,37.4166,37.3263,37.3338,942200.0
2013-07-10 12:30:00,49.62,49.73,49.6,49.73,736200.0,37.3338,37.4166,37.3188,37.4166,736200.0
2013-07-10 13:00:00,49.73,49.74,49.63,49.68,729200.0,37.4166,37.4241,37.3413,37.3789,729200.0
2013-07-10 13:30:00,49.68,49.73,49.64,49.66,569800.0,37.3789,37.4166,37.3488,37.3639,569800.0
2013-07-10 14:00:00,49.66,50.0,49.61,49.78,2943200.0,37.3639,37.6197,37.3263,37.4542,2943200.0
2013-07-10 14:30:00,49.78,49.83,49.56,49.65,1989400.0,37.4542,37.4918,37.2887,37.3564,1989400.0
2013-07-10 15:00:00,49.65,49.74,49.52,49.66,1658200.0,37.3564,37.4241,37.2586,37.3639,1658200.0
2013-07-10 15:30:00,49.66,49.7,49.57,49.63,2802100.0,37.3639,37.394,37.2962,37.3413,2802100.0
2013-07-11 09:30:00,50.62,50.64,49.75,49.77,5556100.0,38.0862,38.1012,37.4316,37.4467,5556100.0
2013-07-11 10:00:00,49.77,49.92,49.55,49.71,3352000.0,37.4467,37.5595,37.2811,37.4015,3352000.0
2013-07-11 10:30:00,49.71,49.92,49.64,49.87,2121900.0,37.4015,37.5595,37.3488,37.5219,2121900.0
2013-07-11 11:00:00,49.88,50.1,49.86,50.09,1662400.0,37.5294,37.6949,37.5144,37.6874,1662400.0
2013-07-11 11:30:00,50.08,50.09,49.9,50.06,1263600.0,37.6799,37.6874,37.5445,37.6649,1263600.0
2013-07-11 12:00:00,50.06,50.07,49.84,49.98,1078900.0,37.6649,37.6724,37.4993,37.6047,1078900.0
2013-07-11 12:30:00,49.97,49.97,49.87,49.91,814100.0,37.5971,37.5971,37.5219,37.552,814100.0
2013-07-11 13:00:00,49.91,49.93,49.85,49.9,665600.0,37.552,37.567,37.5068,37.5445,665600.0
2013-07-11 13:30:00,49.89,49.94,49.83,49.94,688400.0,37.5369,37.5746,37.4918,37.5746,688400.0
2013-07-11 14:00:00,49.93,50.06,49.85,50.04,1294500.0,37.567,37.6649,37.5068,37.6498,1294500.0
2013-07-11 14:30:00,50.05,50.19,50.05,50.1,1320500.0,37.6573,37.7627,37.6573,37.6949,1320500.0
2013-07-11 15:00:00,50.11,50.2,50.05,50.15,1520100.0,37.7025,37.7702,37.6573,37.7326,1520100.0
2013-07-11 15:30:00,50.14,50.25,50.01,50.05,5264800.0,37.725,37.8078,37.6272,37.6573,5264800.0
2013-07-12 09:30:00,50.15,50.58,49.93,50.5,3808100.0,37.7326,38.0561,37.567,37.9959,3808100.0
2013-07-12 10:00:00,50.49,50.58,50.35,50.55,2009700.0,37.9884,38.0561,37.883,38.0335,2009700.0
2013-07-12 10:30:00,50.57,50.58,50.46,50.49,1255700.0,38.0486,38.0561,37.9658,37.9884,1255700.0
2013-07-12 11:00:00,50.49,50.75,50.44,50.67,1633100.0,37.9884,38.184,37.9508,38.1238,1633100.0
2013-07-12 11:30:00,50.68,50.68,50.43,50.47,1743900.0,38.1313,38.1313,37.9432,37.9733,1743900.0
2013-07-12 12:00:00,50.46,50.56,50.4,50.54,1002500.0,37.9658,38.041,37.9207,38.026,1002500.0
2013-07-12 12:30:00,50.54,50.62,50.5,50.61,748600.0,38.026,38.0862,37.9959,38.0787,748600.0
2013-07-12 13:00:00,50.61,50.7,50.56,50.66,1279300.0,38.0787,38.1464,38.041,38.1163,1279300.0
2013-07-12 13:30:00,50.67,50.83,50.66,50.81,1485600.0,38.1238,38.2442,38.1163,38.2291,1485600.0
2013-07-12 14:00:00,50.8,50.84,50.66,50.72,1886900.0,38.2216,38.2517,38.1163,38.1614,1886900.0
2013-07-12 14:30:00,50.72,50.72,50.46,50.47,1288500.0,38.1614,38.1614,37.9658,37.9733,1288500.0
2013-07-12 15:00:00,50.47,50.59,50.29,50.54,1809500.0,37.9733,38.0636,37.8379,38.026,1809500.0
2013-07-12 15:30:00,50.54,50.8,50.51,50.74,4819800.0,38.026,38.2216,38.0034,38.1765,4819800.0
2013-07-15 09:30:00,52.06,52.16,51.57,51.73,11039500.0,39.1696,39.2449,38.801,38.9214,11039500.0
2013-07-15 10:00:00,51.72,51.8,51.27,51.38,5218300.0,38.9138,38.974,38.5752,38.658,5218300.0
2013-07-15 10:30:00,51.38,51.54,51.01,51.48,5871400.0,38.658,38.7784,38.3796,38.7333,5871400.0
2013-07-15 11:00:00,51.48,51.5,51.11,51.15,2512600.0,38.7333,38.7483,38.4549,38.485,2512600.0
2013-07-15 11:30:00,51.14,51.45,51.11,51.43,2548200.0,38.4774,38.7107,38.4549,38.6956,2548200.0
2013-07-15 12:00:00,51.42,51.75,51.4,51.73,4165900.0,38.6881,38.9364,38.6731,38.9214,4165900.0
2013-07-15 12:30:00,51.72,52.05,51.69,51.91,4744800.0,38.9138,39.1621,38.8913,39.0568,4744800.0
2013-07-15 13:00:00,51.91,51.93,51.71,51.72,1959100.0,39.0568,39.0718,38.9063,38.9138,1959100.0
2013-07-15 13:30:00,51.73,51.93,51.7,51.89,1587500.0,38.9214,39.0718,38.8988,39.0417,1587500.0
2013-07-15 14:00:00,51.89,51.93,51.83,51.84,1878000.0,39.0417,39.0718,38.9966,39.0041,1878000.0
2013-07-15 14:30:00,51.83,51.96,51.75,51.92,2190400.0,38.9966,39.0944,38.9364,39.0643,2190400.0
2013-07-15 15:00:00,51.92,51.95,51.83,51.85,1815100.0,39.0643,39.0869,38.9966,39.0116,1815100.0
2013-07-15 15:30:00,51.86,51.94,51.76,51.82,4045600.0,39.0192,39.0794,38.9439,38.9891,4045600.0
2013-07-16 09:30:00,51.99,52.16,51.83,51.99,5122000.0,39.117,39.2449,38.9966,39.117,5122000.0
2013-07-16 10:00:00,52.0,52.43,52.0,52.35,4309800.0,39.1245,39.448,39.1245,39.3878,4309800.0
2013-07-16 10:30:00,52.35,52.36,52.03,52.04,3372700.0,39.3878,39.3954,39.1471,39.1546,3372700.0
2013-07-16 11:00:00,52.03,52.08,51.85,51.86,3087700.0,39.1471,39.1847,39.0116,39.0192,3087700.0
2013-07-16 11:30:00,51.86,51.88,51.51,51.67,3843400.0,39.0192,39.0342,38.7558,38.8762,3843400.0
2013-07-16 12:00:00,51.67,51.78,51.6,51.72,1082800.0,38.8762,38.959,38.8235,38.9138,1082800.0
2013-07-16 12:30:00,51.72,51.77,51.67,51.72,1047400.0,38.9138,38.9514,38.8762,38.9138,1047400.0
2013-07-16 13:00:00,51.71,51.81,51.64,51.65,1202100.0,38.9063,38.9815,38.8536,38.8612,1202100.0
2013-07-16 13:30:00,51.65,51.76,51.58,51.69,1087200.0,38.8612,38.9439,38.8085,38.8913,1087200.0
2013-07-16 14:00:00,51.69,51.9,51.68,51.84,1264500.0,38.8913,39.0493,38.8837,39.0041,1264500.0
2013-07-16 14:30:00,51.84,51.9,51.78,51.83,1268500.0,39.0041,39.0493,38.959,38.9966,1268500.0
2013-07-16 15:00:00,51.83,51.83,51.61,51.74,1415900.0,38.9966,38.9966,38.8311,38.9289,1415900.0
2013-07-16 15:30:00,51.74,51.87,51.72,51.85,2159000.0,38.9289,39.0267,38.9138,39.0116,2159000.0
2013-07-17 09:30:00,51.99,52.22,51.94,52.15,4130000.0,39.117,39.29,39.0794,39.2374,4130000.0
2013-07-17 10:00:00,52.15,52.37,52.11,52.35,3426200.0,39.2374,39.4029,39.2073,39.3878,3426200.0
2013-07-17 10:30:00,52.36,52.37,52.03,52.2,3234900.0,39.3954,39.4029,39.1471,39.275,3234900.0
2013-07-17 11:00:00,52.2,52.31,52.18,52.24,2609600.0,39.275,39.3577,39.2599,39.3051,2609600.0
2013-07-17 11:30:00,52.24,52.3,52.15,52.24,1559800.0,39.3051,39.3502,39.2374,39.3051,1559800.0
2013-07-17 12:00:00,52.25,52.39,52.21,52.33,2196600.0,39.3126,39.4179,39.2825,39.3728,2196600.0
2013-07-17 12:30:00,52.34,52.35,52.15,52.19,1374500.0,39.3803,39.3878,39.2374,39.2675,1374500.0
2013-07-17 13:00:00,52.19,52.25,52.13,52.17,1951200.0,39.2675,39.3126,39.2223,39.2524,1951200.0
2013-07-17 13:30:00,52.17,52.28,52.13,52.26,1414300.0,39.2524,39.3352,39.2223,39.3201,1414300.0
2013-07-17 14:00:00,52.25,52.28,52.15,52.2,1027000.0,39.3126,39.3352,39.2374,39.275,1027000.0
2013-07-17 14:30:00,52.2,52.22,51.9,52.01,2180300.0,39.275,39.29,39.0493,39.132,2180300.0
2013-07-17 15:00:00,52.01,52.07,51.91,52.02,1331900.0,39.132,39.1772,39.0568,39.1395,1331900.0
2013-07-17 15:30:00,52.03,52.04,51.78,51.78,4511200.0,39.1471,39.1546,38.959,38.959,4511200.0
2013-07-18 09:30:00,52.16,52.39,52.05,52.18,4504000.0,39.2449,39.4179,39.1621,39.2599,4504000.0
2013-07-18 10:00:00,52.18,52.48,52.12,52.44,3980400.0,39.2599,39.4856,39.2148,39.4556,3980400.0
2013-07-18 10:30:00,52.43,52.55,52.36,52.53,4177300.0,39.448,39.5383,39.3954,39.5233,4177300.0
2013-07-18 11:00:00,52.52,52.58,52.46,52.57,2486500.0,39.5157,39.5609,39.4706,39.5534,2486500.0
2013-07-18 11:30:00,52.57,52.7,52.49,52.56,2053700.0,39.5534,39.6512,39.4932,39.5458,2053700.0
2013-07-18 12:00:00,52.55,52.66,52.5,52.61,1791600.0,39.5383,39.6211,39.5007,39.5835,1791600.0
2013-07-18 12:30:00,52.62,52.68,52.54,52.59,1219200.0,39.591,39.6361,39.5308,39.5684,1219200.0
2013-07-18 13:00:00,52.59,52.7,52.55,52.66,1499200.0,39.5684,39.6512,39.5383,39.6211,1499200.0
2013-07-18 13:30:00,52.66,52.7,52.57,52.6,1279200.0,39.6211,39.6512,39.5534,39.5759,1279200.0
2013-07-18 14:00:00,52.6,52.64,52.47,52.63,1242000.0,39.5759,39.606,39.4781,39.5985,1242000.0
2013-07-18 14:30:00,52.62,52.67,52.57,52.61,1211300.0,39.591,39.6286,39.5534,39.5835,1211300.0
2013-07-18 15:00:00,52.6,52.66,52.53,52.66,1269000.0,39.5759,39.6211,39.5233,39.6211,1269000.0
2013-07-18 15:30:00,52.66,52.7,52.55,52.7,3850300.0,39.6211,39.6512,39.5383,39.6512,3850300.0
2013-07-19 09:30:00,52.63,52.66,52.15,52.39,4767900.0,39.5985,39.6211,39.2374,39.4179,4767900.0
2013-07-19 10:00:00,52.4,52.55,52.29,52.39,1933200.0,39.4255,39.5383,39.3427,39.4179,1933200.0
2013-07-19 10:30:00,52.4,52.45,52.28,52.39,1480300.0,39.4255,39.4631,39.3352,39.4179,1480300.0
2013-07-19 11:00:00,52.39,52.53,52.34,52.48,1244600.0,39.4179,39.5233,39.3803,39.4856,1244600.0
2013-07-19 11:30:00,52.49,52.49,52.2,52.3,1510400.0,39.4932,39.4932,39.275,39.3502,1510400.0
2013-07-19 12:00:00,52.3,52.38,52.25,52.32,829400.0,39.3502,39.4104,39.3126,39.3653,829400.0
2013-07-19 12:30:00,52.33,52.44,52.31,52.33,605000.0,39.3728,39.4556,39.3577,39.3728,605000.0
2013-07-19 13:00:00,52.32,52.33,52.21,52.25,920100.0,39.3653,39.3728,39.2825,39.3126,920100.0
2013-07-19 13:30:00,52.25,52.28,52.2,52.24,936900.0,39.3126,39.3352,39.275,39.3051,936900.0
2013-07-19 14:00:00,52.24,52.27,52.21,52.22,945100.0,39.3051,39.3276,39.2825,39.29,945100.0
2013-07-19 14:30:00,52.22,52.28,52.18,52.19,836600.0,39.29,39.3352,39.2599,39.2675,836600.0
2013-07-19 15:00:00,52.2,52.31,52.19,52.28,1164500.0,39.275,39.3577,39.2675,39.3352,1164500.0
2013-07-19 15:30:00,52.28,52.46,52.27,52.35,2893900.0,39.3352,39.4706,39.3276,39.3878,2893900.0
2013-07-22 09:30:00,52.37,52.5,52.16,52.39,2237700.0,39.4029,39.5007,39.2449,39.4179,2237700.0
2013-07-22 10:00:00,52.38,52.39,52.22,52.36,1278700.0,39.4104,39.4179,39.29,39.3954,1278700.0
2013-07-22 10:30:00,52.36,52.75,52.35,52.71,2536600.0,39.3954,39.6888,39.3878,39.6587,2536600.0
2013-07-22 11:00:00,52.72,52.79,52.67,52.77,1169000.0,39.6662,39.7189,39.6286,39.7038,1169000.0
2013-07-22 11:30:00,52.77,52.85,52.71,52.8,1188500.0,39.7038,39.764,39.6587,39.7264,1188500.0
2013-07-22 12:00:00,52.79,52.85,52.71,52.71,1488800.0,39.7189,39.764,39.6587,39.6587,1488800.0
2013-07-22 12:30:00,52.72,52.73,52.57,52.69,1409400.0,39.6662,39.6737,39.5534,39.6436,1409400.0
2013-07-22 13:00:00,52.69,52.75,52.68,52.72,664600.0,39.6436,39.6888,39.6361,39.6662,664600.0
2013-07-22 13:30:00,52.73,52.74,52.66,52.72,573800.0,39.6737,39.6813,39.6211,39.6662,573800.0
2013-07-22 14:00:00,52.72,52.78,52.69,52.78,637000.0,39.6662,39.7114,39.6436,39.7114,637000.0
2013-07-22 14:30:00,52.77,52.84,52.74,52.83,998400.0,39.7038,39.7565,39.6813,39.749,998400.0
2013-07-22 15:00:00,52.83,52.87,52.82,52.86,874600.0,39.749,39.7791,39.7415,39.7716,874600.0
2013-07-22 15:30:00,52.86,53.0,52.85,53.0,2416100.0,39.7716,39.8769,39.764,39.8769,2416100.0
2013-07-23 09:30:00,53.17,53.3,53.11,53.16,4202300.0,40.0048,40.1026,39.9597,39.9973,4202300.0
2013-07-23 10:00:00,53.16,53.18,52.9,53.01,2505500.0,39.9973,40.0123,39.8017,39.8844,2505500.0
2013-07-23 10:30:00,52.99,53.0,52.82,52.85,1435000.0,39.8694,39.8769,39.7415,39.764,1435000.0
2013-07-23 11:00:00,52.85,52.87,52.66,52.8,1369600.0,39.764,39.7791,39.6211,39.7264,1369600.0
2013-07-23 11:30:00,52.8,52.93,52.75,52.84,916900.0,39.7264,39.8242,39.6888,39.7565,916900.0
2013-07-23 12:00:00,52.84,52.91,52.79,52.81,655300.0,39.7565,39.8092,39.7189,39.7339,655300.0
2013-07-23 12:30:00,52.81,52.86,52.76,52.84,543600.0,39.7339,39.7716,39.6963,39.7565,543600.0
2013-07-23 13:00:00,52.84,52.97,52.82,52.92,611400.0,39.7565,39.8543,39.7415,39.8167,611400.0
2013-07-23 13:30:00,52.91,52.97,52.79,52.79,837200.0,39.8092,39.8543,39.7189,39.7189,837200.0
2013-07-23 14:00:00,52.8,52.9,52.8,52.87,777100.0,39.7264,39.8017,39.7264,39.7791,777100.0
2013-07-23 14:30:00,52.87,52.95,52.85,52.92,684000.0,39.7791,39.8393,39.764,39.8167,684000.0
2013-07-23 15:00:00,52.92,52.95,52.8,52.84,1133800.0,39.8167,39.8393,39.7264,39.7565,1133800.0
2013-07-23 15:30:00,52.84,52.9,52.71,52.87,2497800.0,39.7565,39.8017,39.6587,39.7791,2497800.0
2013-07-24 09:30:00,52.98,53.16,52.89,52.95,3297100.0,39.8618,39.9973,39.7941,39.8393,3297100.0
2013-07-24 10:00:00,52.95,53.1,52.62,52.7,2800300.0,39.8393,39.9521,39.591,39.6512,2800300.0
2013-07-24 10:30:00,52.69,52.84,52.67,52.72,1454100.0,39.6436,39.7565,39.6286,39.6662,1454100.0
2013-07-24 11:00:00,52.72,52.76,52.61,52.68,2129900.0,39.6662,39.6963,39.5835,39.6361,2129900.0
2013-07-24 11:30:00,52.69,52.78,52.66,52.69,862800.0,39.6436,39.7114,39.6211,39.6436,862800.0
2013-07-24 12:00:00,52.69,52.71,52.48,52.59,1055600.0,39.6436,39.6587,39.4856,39.5684,1055600.0
2013-07-24 12:30:00,52.59,52.73,52.56,52.65,648700.0,39.5684,39.6737,39.5458,39.6136,648700.0
2013-07-24 13:00:00,52.65,52.73,52.55,52.55,832000.0,39.6136,39.6737,39.5383,39.5383,832000.0
2013-07-24 13:30:00,52.55,52.57,52.15,52.26,2013200.0,39.5383,39.5534,39.2374,39.3201,2013200.0
2013-07-24 14:00:00,52.27,52.48,52.26,52.36,1332400.0,39.3276,39.4856,39.3201,39.3954,1332400.0
2013-07-24 14:30:00,52.36,52.39,52.21,52.33,812200.0,39.3954,39.4179,39.2825,39.3728,812200.0
2013-07-24 15:00:00,52.33,52.37,52.23,52.29,1182000.0,39.3728,39.4029,39.2975,39.3427,1182000.0
2013-07-24 15:30:00,52.29,52.3,52.11,52.19,3079300.0,39.3427,39.3502,39.2073,39.2675,3079300.0
2013-07-25 09:30:00,51.98,52.05,51.4,51.73,3543100.0,39.1094,39.1621,38.6731,38.9214,3543100.0
2013-07-25 10:00:00,51.72,51.97,51.72,51.81,1838100.0,38.9138,39.1019,38.9138,38.9815,1838100.0
2013-07-25 10:30:00,51.81,51.97,51.62,51.78,1681600.0,38.9815,39.1019,38.8386,38.959,1681600.0
2013-07-25 11:00:00,51.79,51.88,51.71,51.77,1042900.0,38.9665,39.0342,38.9063,38.9514,1042900.0
2013-07-25 11:30:00,51.77,51.84,51.71,51.78,701500.0,38.9514,39.0041,38.9063,38.959,701500.0
2013-07-25 12:00:00,51.79,51.93,51.74,51.86,778700.0,38.9665,39.0718,38.9289,39.0192,778700.0
2013-07-25 12:30:00,51.86,52.1,51.86,52.0,1080400.0,39.0192,39.1997,39.0192,39.1245,1080400.0
2013-07-25 13:00:00,52.01,52.13,51.97,52.13,771700.0,39.132,39.2223,39.1019,39.2223,771700.0
2013-07-25 13:30:00,52.13,52.25,52.12,52.25,930900.0,39.2223,39.3126,39.2148,39.3126,930900.0
2013-07-25 14:00:00,52.23,52.41,52.16,52.17,1345900.0,39.2975,39.433,39.2449,39.2524,1345900.0
2013-07-25 14:30:00,52.17,52.36,52.17,52.3,1098600.0,39.2524,39.3954,39.2524,39.3502,1098600.0
2013-07-25 15:00:00,52.3,52.54,52.28,52.52,1490900.0,39.3502,39.5308,39.3352,39.5157,1490900.0
2013-07-25 15:30:00,52.51,52.7,52.5,52.66,3760200.0,39.5082,39.6512,39.5007,39.6211,3760200.0
2013-07-26 09:30:00,52.44,52.46,52.1,52.21,2256200.0,39.4556,39.4706,39.1997,39.2825,2256200.0
2013-07-26 10:00:00,52.21,52.27,52.05,52.06,1474000.0,39.2825,39.3276,39.1621,39.1696,1474000.0
2013-07-26 10:30:00,52.05,52.11,51.82,51.93,1690900.0,39.1621,39.2073,38.9891,39.0718,1690900.0
2013-07-26 11:00:00,51.93,52.07,51.89,52.01,972900.0,39.0718,39.1772,39.0417,39.132,972900.0
2013-07-26 11:30:00,52.01,52.16,52.0,52.13,675000.0,39.132,39.2449,39.1245,39.2223,675000.0
2013-07-26 12:00:00,52.14,52.31,52.14,52.31,920800.0,39.2298,39.3577,39.2298,39.3577,920800.0
2013-07-26 12:30:00,52.31,52.35,52.17,52.18,673300.0,39.3577,39.3878,39.2524,39.2599,673300.0
2013-07-26 13:00:00,52.18,52.23,52.09,52.17,942100.0,39.2599,39.2975,39.1922,39.2524,942100.0
2013-07-26 13:30:00,52.18,52.23,52.11,52.23,696700.0,39.2599,39.2975,39.2073,39.2975,696700.0
2013-07-26 14:00:00,52.22,52.26,52.05,52.06,627100.0,39.29,39.3201,39.1621,39.1696,627100.0
2013-07-26 14:30:00,52.07,52.21,52.07,52.11,595700.0,39.1772,39.2825,39.1772,39.2073,595700.0
2013-07-26 15:00:00,52.12,52.23,52.08,52.17,719800.0,39.2148,39.2975,39.1847,39.2524,719800.0
2013-07-26 15:30:00,52.18,52.23,52.13,52.22,2340000.0,39.2599,39.2975,39.2223,39.29,2340000.0
2013-07-29 09:30:00,51.85,51.95,51.62,51.68,3000900.0,39.0116,39.0869,38.8386,38.8837,3000900.0
2013-07-29 10:00:00,51.69,51.71,51.32,51.54,2403200.0,38.8913,38.9063,38.6129,38.7784,2403200.0
2013-07-29 10:30:00,51.54,51.55,51.4,51.44,1217500.0,38.7784,38.7859,38.6731,38.7032,1217500.0
2013-07-29 11:00:00,51.44,51.46,51.3,51.32,1406800.0,38.7032,38.7182,38.5978,38.6129,1406800.0
2013-07-29 11:30:00,51.33,51.53,51.3,51.51,981100.0,38.6204,38.7709,38.5978,38.7558,981100.0
2013-07-29 12:00:00,51.52,51.65,51.48,51.58,707200.0,38.7633,38.8612,38.7333,38.8085,707200.0
2013-07-29 12:30:00,51.59,51.61,51.5,51.54,418900.0,38.816,38.8311,38.7483,38.7784,418900.0
2013-07-29 13:00:00,51.54,51.59,51.5,51.54,470300.0,38.7784,38.816,38.7483,38.7784,470300.0
2013-07-29 13:30:00,51.54,51.65,51.51,51.61,613400.0,38.7784,38.8612,38.7558,38.8311,613400.0
2013-07-29 14:00:00,51.61,51.8,51.61,51.8,652400.0,38.8311,38.974,38.8311,38.974,652400.0
2013-07-29 14:30:00,51.8,51.82,51.66,51.69,766200.0,38.974,38.9891,38.8687,38.8913,766200.0
2013-07-29 15:00:00,51.7,51.76,51.66,51.75,585800.0,38.8988,38.9439,38.8687,38.9364,585800.0
2013-07-29 15:30:00,51.76,51.8,51.6,51.66,1611400.0,38.9439,38.974,38.8235,38.8687,1611400.0
2013-07-30 09:30:00,51.77,52.0,51.73,51.78,1824800.0,38.9514,39.1245,38.9214,38.959,1824800.0
2013-07-30 10:00:00,51.79,52.0,51.79,51.93,1481600.0,38.9665,39.1245,38.9665,39.0718,1481600.0
2013-07-30 10:30:00,51.93,51.94,51.8,51.81,1452100.0,39.0718,39.0794,38.974,38.9815,1452100.0
2013-07-30 11:00:00,51.81,51.99,51.79,51.88,1138800.0,38.9815,39.117,38.9665,39.0342,1138800.0
2013-07-30 11:30:00,51.87,51.91,51.76,51.86,1079900.0,39.0267,39.0568,38.9439,39.0192,1079900.0
2013-07-30 12:00:00,51.87,51.88,51.78,51.81,927200.0,39.0267,39.0342,38.959,38.9815,927200.0
2013-07-30 12:30:00,51.8,51.82,51.67,51.74,834900.0,38.974,38.9891,38.8762,38.9289,834900.0
2013-07-30 13:00:00,51.75,51.78,51.51,51.55,826700.0,38.9364,38.959,38.7558,38.7859,826700.0
2013-07-30 13:30:00,51.56,51.65,51.53,51.62,622600.0,38.7934,38.8612,38.7709,38.8386,622600.0
2013-07-30 14:00:00,51.61,51.64,51.49,51.59,839100.0,38.8311,38.8536,38.7408,38.816,839100.0
2013-07-30 14:30:00,51.6,51.74,51.6,51.62,848200.0,38.8235,38.9289,38.8235,38.8386,848200.0
2013-07-30 15:00:00,51.62,51.76,51.57,51.76,1124200.0,38.8386,38.9439,38.801,38.9439,1124200.0
2013-07-30 15:30:00,51.76,51.83,51.7,51.78,1809900.0,38.9439,38.9966,38.8988,38.959,1809900.0
2013-07-31 09:30:00,51.72,52.07,51.71,51.97,2126100.0,38.9138,39.1772,38.9063,39.1019,2126100.0
2013-07-31 10:00:00,51.98,52.11,51.83,52.11,1737100.0,39.1094,39.2073,38.9966,39.2073,1737100.0
2013-07-31 10:30:00,52.11,52.39,52.03,52.31,2541900.0,39.2073,39.4179,39.1471,39.3577,2541900.0
2013-07-31 11:00:00,52.3,52.31,52.23,52.25,1117800.0,39.3502,39.3577,39.2975,39.3126,1117800.0
2013-07-31 11:30:00,52.24,52.31,52.19,52.26,873100.0,39.3051,39.3577,39.2675,39.3201,873100.0
2013-07-31 12:00:00,52.26,52.35,52.23,52.23,1010700.0,39.3201,39.3878,39.2975,39.2975,1010700.0
2013-07-31 12:30:00,52.23,52.23,52.07,52.17,989700.0,39.2975,39.2975,39.1772,39.2524,989700.0
2013-07-31 13:00:00,52.17,52.26,52.15,52.21,1042400.0,39.2524,39.3201,39.2374,39.2825,1042400.0
2013-07-31 13:30:00,52.2,52.47,52.19,52.42,1427800.0,39.275,39.4781,39.2675,39.4405,1427800.0
2013-07-31 14:00:00,52.42,52.75,52.33,52.64,3351400.0,39.4405,39.6888,39.3728,39.606,3351400.0
2013-07-31 14:30:00,52.65,52.96,52.65,52.86,2325700.0,39.6136,39.8468,39.6136,39.7716,2325700.0
2013-07-31 15:00:00,52.87,52.87,52.39,52.48,2312400.0,39.7791,39.7791,39.4179,39.4856,2312400.0
2013-07-31 15:30:00,52.48,52.49,52.14,52.16,4574900.0,39.4856,39.4932,39.2298,39.2449,4574900.0
2013-08-01 09:30:00,52.8,53.15,52.74,53.0,4369700.0,39.7339,39.9973,39.6888,39.8844,4369700.0
2013-08-01 10:00:00,53.0,53.19,52.99,53.18,3152500.0,39.8844,40.0274,39.8769,40.0199,3152500.0
2013-08-01 10:30:00,53.19,53.2,52.97,53.0,2303900.0,40.0274,40.0349,39.8619,39.8844,2303900.0
2013-08-01 11:00:00,52.99,53.08,52.95,52.98,1255600.0,39.8769,39.9446,39.8468,39.8694,1255600.0
2013-08-01 11:30:00,52.99,53.03,52.85,52.97,1176200.0,39.8769,39.907,39.7716,39.8619,1176200.0
2013-08-01 12:00:00,52.96,53.01,52.92,52.98,692700.0,39.8543,39.892,39.8242,39.8694,692700.0
2013-08-01 12:30:00,52.99,53.01,52.91,53.0,525100.0,39.8769,39.892,39.8167,39.8844,525100.0
2013-08-01 13:00:00,52.99,53.01,52.92,52.93,537200.0,39.8769,39.892,39.8242,39.8318,537200.0
2013-08-01 13:30:00,52.93,52.98,52.9,52.96,395600.0,39.8318,39.8694,39.8092,39.8543,395600.0
2013-08-01 14:00:00,52.96,53.05,52.94,53.01,782000.0,39.8543,39.9221,39.8393,39.892,782000.0
2013-08-01 14:30:00,53.0,53.01,52.91,52.91,435000.0,39.8844,39.892,39.8167,39.8167,435000.0
2013-08-01 15:00:00,52.91,53.0,52.78,52.82,1106700.0,39.8167,39.8844,39.7189,39.749,1106700.0
2013-08-01 15:30:00,52.82,52.96,52.81,52.87,2172300.0,39.749,39.8543,39.7415,39.7866,2172300.0
2013-08-02 09:30:00,52.82,52.89,52.5,52.7,2094000.0,39.749,39.8017,39.5082,39.6587,2094000.0
2013-08-02 10:00:00,52.69,52.99,52.68,52.89,1376200.0,39.6511,39.8769,39.6436,39.8017,1376200.0
2013-08-02 10:30:00,52.9,52.97,52.66,52.66,1192100.0,39.8092,39.8619,39.6286,39.6286,1192100.0
2013-08-02 11:00:00,52.67,52.89,52.67,52.86,920300.0,39.6361,39.8017,39.6361,39.7791,920300.0
2013-08-02 11:30:00,52.86,53.0,52.86,52.98,1271100.0,39.7791,39.8844,39.7791,39.8694,1271100.0
2013-08-02 12:00:00,52.98,52.99,52.91,52.93,730500.0,39.8694,39.8769,39.8167,39.8318,730500.0
2013-08-02 12:30:00,52.93,53.02,52.91,52.99,1131400.0,39.8318,39.8995,39.8167,39.8769,1131400.0
2013-08-02 13:00:00,52.99,53.0,52.92,52.94,530400.0,39.8769,39.8844,39.8242,39.8393,530400.0
2013-08-02 13:30:00,52.94,52.97,52.88,52.93,423400.0,39.8393,39.8619,39.7941,39.8318,423400.0
2013-08-02 14:00:00,52.92,52.98,52.91,52.96,436400.0,39.8242,39.8694,39.8167,39.8543,436400.0
2013-08-02 14:30:00,52.96,53.0,52.9,52.97,1026000.0,39.8543,39.8844,39.8092,39.8619,1026000.0
2013-08-02 15:00:00,52.98,53.0,52.96,52.99,728800.0,39.8694,39.8844,39.8543,39.8769,728800.0
2013-08-02 15:30:00,52.99,53.05,52.94,53.0,2219900.0,39.8769,39.9221,39.8393,39.8844,2219900.0
2013-08-05 09:30:00,52.93,53.0,52.75,52.88,2163900.0,39.8318,39.8844,39.6963,39.7941,2163900.0
2013-08-05 10:00:00,52.88,53.0,52.88,52.95,961700.0,39.7941,39.8844,39.7941,39.8468,961700.0
2013-08-05 10:30:00,52.96,53.11,52.95,53.05,1114000.0,39.8543,39.9672,39.8468,39.9221,1114000.0
2013-08-05 11:00:00,53.04,53.08,52.96,53.02,738800.0,39.9145,39.9446,39.8543,39.8995,738800.0
2013-08-05 11:30:00,53.01,53.02,52.86,52.89,535700.0,39.892,39.8995,39.7791,39.8017,535700.0
2013-08-05 12:00:00,52.89,52.98,52.87,52.94,363900.0,39.8017,39.8694,39.7866,39.8393,363900.0
2013-08-05 12:30:00,52.93,52.95,52.87,52.95,362800.0,39.8318,39.8468,39.7866,39.8468,362800.0
2013-08-05 13:00:00,52.95,52.96,52.82,52.87,642200.0,39.8468,39.8543,39.749,39.7866,642200.0
2013-08-05 13:30:00,52.86,52.93,52.82,52.91,393600.0,39.7791,39.8318,39.749,39.8167,393600.0
2013-08-05 14:00:00,52.9,52.91,52.82,52.85,446000.0,39.8092,39.8167,39.749,39.7716,446000.0
2013-08-05 14:30:00,52.86,52.9,52.82,52.84,407600.0,39.7791,39.8092,39.749,39.764,407600.0
2013-08-05 15:00:00,52.85,52.9,52.82,52.87,511800.0,39.7716,39.8092,39.749,39.7866,511800.0
2013-08-05 15:30:00,52.88,52.95,52.84,52.87,1399000.0,39.7941,39.8468,39.764,39.7866,1399000.0
2013-08-06 09:30:00,52.56,52.69,52.11,52.28,3134300.0,39.5533,39.6511,39.2147,39.3426,3134300.0
2013-08-06 10:00:00,52.29,52.29,51.85,51.89,2871400.0,39.3501,39.3501,39.019,39.0491,2871400.0
2013-08-06 10:30:00,51.88,51.9,51.59,51.69,2709300.0,39.0416,39.0566,38.8234,38.8986,2709300.0
2013-08-06 11:00:00,51.68,51.85,51.59,51.81,1815100.0,38.8911,39.019,38.8234,38.9889,1815100.0
2013-08-06 11:30:00,51.82,51.85,51.74,51.82,1098200.0,38.9964,39.019,38.9362,38.9964,1098200.0
2013-08-06 12:00:00,51.81,51.85,51.71,51.78,908500.0,38.9889,39.019,38.9137,38.9663,908500.0
2013-08-06 12:30:00,51.78,51.85,51.78,51.84,609300.0,38.9663,39.019,38.9663,39.0115,609300.0
2013-08-06 13:00:00,51.84,51.84,51.73,51.74,647600.0,39.0115,39.0115,38.9287,38.9362,647600.0
2013-08-06 13:30:00,51.74,51.75,51.65,51.69,733700.0,38.9362,38.9438,38.8685,38.8986,733700.0
2013-08-06 14:00:00,51.69,51.7,51.53,51.62,1359200.0,38.8986,38.9061,38.7782,38.8459,1359200.0
2013-08-06 14:30:00,51.63,51.67,51.45,51.5,1212500.0,38.8535,38.8836,38.718,38.7556,1212500.0
2013-08-06 15:00:00,51.5,51.59,51.46,51.46,1377400.0,38.7556,38.8234,38.7255,38.7255,1377400.0
2013-08-06 15:30:00,51.47,51.52,51.4,51.48,3202900.0,38.7331,38.7707,38.6804,38.7406,3202900.0
2013-08-07 09:30:00,51.01,51.2,50.82,50.98,2917800.0,38.3869,38.5299,38.2439,38.3643,2917800.0
2013-08-07 10:00:00,50.98,51.01,50.85,50.97,1835100.0,38.3643,38.3869,38.2665,38.3568,1835100.0
2013-08-07 10:30:00,50.97,51.13,50.87,51.01,1651400.0,38.3568,38.4772,38.2815,38.3869,1651400.0
2013-08-07 11:00:00,51.02,51.02,50.86,50.91,977200.0,38.3944,38.3944,38.274,38.3116,977200.0
2013-08-07 11:30:00,50.91,50.94,50.8,50.8,1370500.0,38.3116,38.3342,38.2289,38.2289,1370500.0
2013-08-07 12:00:00,50.8,50.98,50.8,50.98,884800.0,38.2289,38.3643,38.2289,38.3643,884800.0
2013-08-07 12:30:00,50.98,51.27,50.97,51.27,1121900.0,38.3643,38.5825,38.3568,38.5825,1121900.0
2013-08-07 13:00:00,51.27,51.33,51.19,51.28,656200.0,38.5825,38.6277,38.5223,38.5901,656200.0
2013-08-07 13:30:00,51.28,51.3,51.19,51.27,547800.0,38.5901,38.6051,38.5223,38.5825,547800.0
2013-08-07 14:00:00,51.26,51.44,51.25,51.37,1368200.0,38.575,38.7105,38.5675,38.6578,1368200.0
2013-08-07 14:30:00,51.37,51.46,51.35,51.45,961800.0,38.6578,38.7255,38.6427,38.718,961800.0
2013-08-07 15:00:00,51.44,51.64,51.44,51.59,1431200.0,38.7105,38.861,38.7105,38.8234,1431200.0
2013-08-07 15:30:00,51.59,51.6,51.44,51.5,1939000.0,38.8234,38.8309,38.7105,38.7556,1939000.0
2013-08-08 09:30:00,52.09,52.12,51.76,51.95,2988700.0,39.1996,39.2222,38.9513,39.0943,2988700.0
2013-08-08 10:00:00,51.95,51.98,51.44,51.54,1848600.0,39.0943,39.1168,38.7105,38.7857,1848600.0
2013-08-08 10:30:00,51.53,51.54,51.14,51.18,2317600.0,38.7782,38.7857,38.4847,38.5148,2317600.0
2013-08-08 11:00:00,51.18,51.31,51.07,51.3,1288700.0,38.5148,38.6126,38.432,38.6051,1288700.0
2013-08-08 11:30:00,51.29,51.66,51.28,51.66,1452300.0,38.5976,38.876,38.5901,38.876,1452300.0
2013-08-08 12:00:00,51.65,51.88,51.61,51.74,1382000.0,38.8685,39.0416,38.8384,38.9362,1382000.0
2013-08-08 12:30:00,51.74,51.9,51.71,51.87,779000.0,38.9362,39.0566,38.9137,39.0341,779000.0
2013-08-08 13:00:00,51.87,51.97,51.79,51.79,756200.0,39.0341,39.1093,38.9739,38.9739,756200.0
2013-08-08 13:30:00,51.8,51.86,51.75,51.84,463000.0,38.9814,39.0265,38.9438,39.0115,463000.0
2013-08-08 14:00:00,51.85,51.96,51.81,51.95,644000.0,39.019,39.1018,38.9889,39.0943,644000.0
2013-08-08 14:30:00,51.95,51.97,51.81,51.87,634900.0,39.0943,39.1093,38.9889,39.0341,634900.0
2013-08-08 15:00:00,51.86,51.88,51.8,51.85,638800.0,39.0265,39.0416,38.9814,39.019,638800.0
2013-08-08 15:30:00,51.85,51.89,51.75,51.77,1321800.0,39.019,39.0491,38.9438,38.9588,1321800.0
2013-08-09 09:30:00,51.75,52.0,51.66,51.82,1909100.0,38.9438,39.1319,38.876,38.9964,1909100.0
2013-08-09 10:00:00,51.82,51.84,51.5,51.57,1217000.0,38.9964,39.0115,38.7556,38.8083,1217000.0
2013-08-09 10:30:00,51.58,51.74,51.55,51.56,750300.0,38.8158,38.9362,38.7933,38.8008,750300.0
2013-08-09 11:00:00,51.55,51.56,51.3,51.43,1295300.0,38.7933,38.8008,38.6051,38.703,1295300.0
2013-08-09 11:30:00,51.42,51.52,51.37,51.45,928300.0,38.6954,38.7707,38.6578,38.718,928300.0
2013-08-09 12:00:00,51.44,51.48,51.35,51.39,747900.0,38.7105,38.7406,38.6427,38.6729,747900.0
2013-08-09 12:30:00,51.39,51.4,51.36,51.39,804100.0,38.6729,38.6804,38.6503,38.6729,804100.0
2013-08-09 13:00:00,51.39,51.44,51.35,51.43,707200.0,38.6729,38.7105,38.6427,38.703,707200.0
2013-08-09 13:30:00,51.44,51.49,51.43,51.44,534700.0,38.7105,38.7481,38.703,38.7105,534700.0
2013-08-09 14:00:00,51.43,51.48,51.34,51.44,700700.0,38.703,38.7406,38.6352,38.7105,700700.0
2013-08-09 14:30:00,51.43,51.47,51.34,51.41,790000.0,38.703,38.7331,38.6352,38.6879,790000.0
2013-08-09 15:00:00,51.42,51.47,51.37,51.42,1003700.0,38.6954,38.7331,38.6578,38.6954,1003700.0
2013-08-09 15:30:00,51.42,51.43,51.24,51.32,2217400.0,38.6954,38.703,38.56,38.6202,2217400.0
2013-08-12 09:30:00,51.0,51.12,50.68,50.68,2797700.0,38.3794,38.4697,38.1386,38.1386,2797700.0
2013-08-12 10:00:00,50.69,50.93,50.65,50.71,1867100.0,38.1461,38.3267,38.116,38.1611,1867100.0
2013-08-12 10:30:00,50.72,50.89,50.71,50.77,1688000.0,38.1687,38.2966,38.1611,38.2063,1688000.0
2013-08-12 11:00:00,50.76,50.96,50.72,50.96,1603800.0,38.1988,38.3493,38.1687,38.3493,1603800.0
2013-08-12 11:30:00,50.96,51.0,50.87,50.91,869100.0,38.3493,38.3794,38.2815,38.3116,869100.0
2013-08-12 12:00:00,50.91,50.97,50.88,50.94,539300.0,38.3116,38.3568,38.2891,38.3342,539300.0
2013-08-12 12:30:00,50.93,50.94,50.84,50.92,735700.0,38.3267,38.3342,38.259,38.3192,735700.0
2013-08-12 13:00:00,50.92,50.95,50.83,50.85,651600.0,38.3192,38.3417,38.2514,38.2665,651600.0
2013-08-12 13:30:00,50.86,50.95,50.82,50.84,550800.0,38.274,38.3417,38.2439,38.259,550800.0
2013-08-12 14:00:00,50.84,50.85,50.69,50.73,786600.0,38.259,38.2665,38.1461,38.1762,786600.0
2013-08-12 14:30:00,50.73,50.79,50.66,50.68,824800.0,38.1762,38.2213,38.1235,38.1386,824800.0
2013-08-12 15:00:00,50.69,50.78,50.66,50.77,1037400.0,38.1461,38.2138,38.1235,38.2063,1037400.0
2013-08-12 15:30:00,50.77,50.89,50.76,50.89,1950200.0,38.2063,38.2966,38.1988,38.2966,1950200.0
2013-08-13 09:30:00,51.04,51.28,51.01,51.15,2295000.0,38.4095,38.5901,38.3869,38.4922,2295000.0
2013-08-13 10:00:00,51.14,51.16,50.8,50.87,1751600.0,38.4847,38.4998,38.2289,38.2815,1751600.0
2013-08-13 10:30:00,50.86,51.05,50.74,51.03,1756500.0,38.274,38.417,38.1837,38.4019,1756500.0
2013-08-13 11:00:00,51.03,51.23,51.02,51.18,1099900.0,38.4019,38.5524,38.3944,38.5148,1099900.0
2013-08-13 11:30:00,51.18,51.33,51.18,51.33,881200.0,38.5148,38.6277,38.5148,38.6277,881200.0
2013-08-13 12:00:00,51.32,51.86,51.28,51.86,1887300.0,38.6202,39.0265,38.5901,39.0265,1887300.0
2013-08-13 12:30:00,51.86,52.11,51.86,52.02,2910600.0,39.0265,39.2147,39.0265,39.1469,2910600.0
2013-08-13 13:00:00,52.02,52.15,51.95,52.13,1407000.0,39.1469,39.2448,39.0943,39.2297,1407000.0
2013-08-13 13:30:00,52.13,52.15,51.97,51.98,1496900.0,39.2297,39.2448,39.1093,39.1168,1496900.0
2013-08-13 14:00:00,51.99,52.14,51.98,52.07,1420000.0,39.1244,39.2373,39.1168,39.1846,1420000.0
2013-08-13 14:30:00,52.06,52.07,51.89,52.01,1419700.0,39.1771,39.1846,39.0491,39.1394,1419700.0
2013-08-13 15:00:00,52.01,52.09,51.95,51.98,1146600.0,39.1394,39.1996,39.0943,39.1168,1146600.0
2013-08-13 15:30:00,51.98,51.99,51.77,51.78,3006400.0,39.1168,39.1244,38.9588,38.9663,3006400.0
2013-08-14 09:30:00,51.93,52.44,51.88,52.19,3142900.0,39.0792,39.463,39.0416,39.2749,3142900.0
2013-08-14 10:00:00,52.19,52.26,51.86,51.91,2125400.0,39.2749,39.3276,39.0265,39.0642,2125400.0
2013-08-14 10:30:00,51.92,51.93,51.69,51.73,1337100.0,39.0717,39.0792,38.8986,38.9287,1337100.0
2013-08-14 11:00:00,51.74,51.98,51.71,51.94,1058200.0,38.9362,39.1168,38.9137,39.0867,1058200.0
2013-08-14 11:30:00,51.94,52.15,51.91,52.01,1175900.0,39.0867,39.2448,39.0642,39.1394,1175900.0
2013-08-14 12:00:00,52.01,52.07,51.95,52.07,644000.0,39.1394,39.1846,39.0943,39.1846,644000.0
2013-08-14 12:30:00,52.07,52.13,52.04,52.09,590800.0,39.1846,39.2297,39.162,39.1996,590800.0
2013-08-14 13:00:00,52.09,52.14,51.94,51.95,610400.0,39.1996,39.2373,39.0867,39.0943,610400.0
2013-08-14 13:30:00,51.95,52.0,51.79,51.94,1035400.0,39.0943,39.1319,38.9739,39.0867,1035400.0
2013-08-14 14:00:00,51.95,51.99,51.76,51.8,685800.0,39.0943,39.1244,38.9513,38.9814,685800.0
2013-08-14 14:30:00,51.81,51.86,51.75,51.83,596000.0,38.9889,39.0265,38.9438,39.004,596000.0
2013-08-14 15:00:00,51.83,51.97,51.73,51.73,1316200.0,39.004,39.1093,38.9287,38.9287,1316200.0
2013-08-14 15:30:00,51.74,51.75,51.58,51.6,1822300.0,38.9362,38.9438,38.8158,38.8309,1822300.0
2013-08-15 09:30:00,51.14,51.14,50.37,50.4,5660400.0,38.4847,38.4847,37.9053,37.9278,5660400.0
2013-08-15 10:00:00,50.39,50.55,50.33,50.51,3153300.0,37.9203,38.0407,37.8752,38.0106,3153300.0
2013-08-15 10:30:00,50.51,50.59,50.38,50.41,1712500.0,38.0106,38.0708,37.9128,37.9354,1712500.0
2013-08-15 11:00:00,50.42,50.87,50.41,50.86,1775400.0,37.9429,38.2815,37.9354,38.274,1775400.0
2013-08-15 11:30:00,50.87,50.95,50.78,50.78,1217700.0,38.2815,38.3417,38.2138,38.2138,1217700.0
2013-08-15 12:00:00,50.78,50.88,50.73,50.83,702200.0,38.2138,38.2891,38.1762,38.2514,702200.0
2013-08-15 12:30:00,50.83,50.9,50.71,50.76,848900.0,38.2514,38.3041,38.1611,38.1988,848900.0
2013-08-15 13:00:00,50.76,50.8,50.63,50.64,763000.0,38.1988,38.2289,38.1009,38.1084,763000.0
2013-08-15 13:30:00,50.64,50.74,50.54,50.55,761000.0,38.1084,38.1837,38.0332,38.0407,761000.0
2013-08-15 14:00:00,50.54,50.77,50.4,50.71,1869800.0,38.0332,38.2063,37.9278,38.1611,1869800.0
2013-08-15 14:30:00,50.72,50.93,50.71,50.82,1070600.0,38.1687,38.3267,38.1611,38.2439,1070600.0
2013-08-15 15:00:00,50.83,50.87,50.68,50.73,1061000.0,38.2514,38.2815,38.1386,38.1762,1061000.0
2013-08-15 15:30:00,50.73,50.92,50.73,50.85,2579900.0,38.1762,38.3192,38.1762,38.2665,2579900.0
2013-08-16 09:30:00,50.68,50.86,50.51,50.73,4009200.0,38.1386,38.274,38.0106,38.1762,4009200.0
2013-08-16 10:00:00,50.73,50.93,50.62,50.68,1803300.0,38.1762,38.3267,38.0934,38.1386,1803300.0
2013-08-16 10:30:00,50.67,51.01,50.61,50.93,1637800.0,38.131,38.3869,38.0859,38.3267,1637800.0
2013-08-16 11:00:00,50.93,51.08,50.83,50.91,1348500.0,38.3267,38.4396,38.2514,38.3116,1348500.0
2013-08-16 11:30:00,50.9,51.02,50.88,50.93,758000.0,38.3041,38.3944,38.2891,38.3267,758000.0
2013-08-16 12:00:00,50.93,50.96,50.82,50.83,673900.0,38.3267,38.3493,38.2439,38.2514,673900.0
2013-08-16 12:30:00,50.83,50.83,50.66,50.68,974200.0,38.2514,38.2514,38.1235,38.1386,974200.0
2013-08-16 13:00:00,50.69,50.71,50.5,50.52,1089400.0,38.1461,38.1611,38.0031,38.0181,1089400.0
2013-08-16 13:30:00,50.52,50.53,50.33,50.44,1579200.0,38.0181,38.0257,37.8752,37.9579,1579200.0
2013-08-16 14:00:00,50.44,50.52,50.31,50.36,1918000.0,37.9579,38.0181,37.8601,37.8977,1918000.0
2013-08-16 14:30:00,50.37,50.6,50.22,50.59,2278600.0,37.9053,38.0783,37.7924,38.0708,2278600.0
2013-08-16 15:00:00,50.59,50.62,50.42,50.46,1453300.0,38.0708,38.0934,37.9429,37.973,1453300.0
2013-08-16 15:30:00,50.47,50.52,50.33,50.35,2608600.0,37.9805,38.0181,37.8752,37.8902,2608600.0
2013-08-19 09:30:00,50.06,50.13,49.66,49.85,4202100.0,37.672,37.7247,37.371,37.5139,4202100.0
2013-08-19 10:00:00,49.85,49.95,49.67,49.74,1898100.0,37.5139,37.5892,37.3785,37.4312,1898100.0
2013-08-19 10:30:00,49.74,49.85,49.66,49.7,1523700.0,37.4312,37.5139,37.371,37.4011,1523700.0
2013-08-19 11:00:00,49.69,49.7,49.56,49.59,1795800.0,37.3935,37.4011,37.2957,37.3183,1795800.0
2013-08-19 11:30:00,49.59,49.69,49.54,49.67,914600.0,37.3183,37.3935,37.2807,37.3785,914600.0
2013-08-19 12:00:00,49.67,49.7,49.46,49.46,1254200.0,37.3785,37.4011,37.2205,37.2205,1254200.0
2013-08-19 12:30:00,49.46,49.51,49.41,49.45,1255700.0,37.2205,37.2581,37.1828,37.2129,1255700.0
2013-08-19 13:00:00,49.45,49.49,49.39,49.49,1087300.0,37.2129,37.243,37.1678,37.243,1087300.0
2013-08-19 13:30:00,49.48,49.58,49.41,49.57,1215900.0,37.2355,37.3108,37.1828,37.3032,1215900.0
2013-08-19 14:00:00,49.57,49.61,49.43,49.5,609900.0,37.3032,37.3333,37.1979,37.2506,609900.0
2013-08-19 14:30:00,49.48,49.53,49.36,49.52,785800.0,37.2355,37.2731,37.1452,37.2656,785800.0
2013-08-19 15:00:00,49.52,49.6,49.45,49.45,1189500.0,37.2656,37.3258,37.2129,37.2129,1189500.0
2013-08-19 15:30:00,49.45,49.49,49.3,49.33,3036100.0,37.2129,37.243,37.1001,37.1226,3036100.0
2013-08-20 09:30:00,49.28,49.3,48.77,48.82,5206700.0,37.085,37.1001,36.7012,36.7388,5206700.0
2013-08-20 10:00:00,48.82,49.21,48.8,48.85,2830100.0,36.7388,37.0323,36.7238,36.7614,2830100.0
2013-08-20 10:30:00,48.84,48.91,48.8,48.85,2106400.0,36.7539,36.8066,36.7238,36.7614,2106400.0
2013-08-20 11:00:00,48.85,49.34,48.84,49.3,2376800.0,36.7614,37.1302,36.7539,37.1001,2376800.0
2013-08-20 11:30:00,49.3,49.56,49.3,49.51,2132900.0,37.1001,37.2957,37.1001,37.2581,2132900.0
2013-08-20 12:00:00,49.51,49.77,49.49,49.75,1346900.0,37.2581,37.4537,37.243,37.4387,1346900.0
2013-08-20 12:30:00,49.76,49.82,49.63,49.79,1264400.0,37.4462,37.4914,37.3484,37.4688,1264400.0
2013-08-20 13:00:00,49.79,49.92,49.76,49.84,1002100.0,37.4688,37.5666,37.4462,37.5064,1002100.0
2013-08-20 13:30:00,49.83,49.99,49.83,49.94,928500.0,37.4989,37.6193,37.4989,37.5817,928500.0
2013-08-20 14:00:00,49.94,50.09,49.88,50.08,1350200.0,37.5817,37.6946,37.5365,37.687,1350200.0
2013-08-20 14:30:00,50.07,50.2,49.99,50.1,1701300.0,37.6795,37.7773,37.6193,37.7021,1701300.0
2013-08-20 15:00:00,50.1,50.23,50.09,50.19,1085100.0,37.7021,37.7999,37.6946,37.7698,1085100.0
2013-08-20 15:30:00,50.2,50.25,49.91,49.93,3519600.0,37.7773,37.815,37.5591,37.5741,3519600.0
2013-08-21 09:30:00,49.81,49.92,49.4,49.66,2847400.0,37.4838,37.5666,37.1753,37.371,2847400.0
2013-08-21 10:00:00,49.65,49.78,49.46,49.55,2747700.0,37.3634,37.4613,37.2205,37.2882,2747700.0
2013-08-21 10:30:00,49.57,49.62,49.43,49.6,1655600.0,37.3032,37.3409,37.1979,37.3258,1655600.0
2013-08-21 11:00:00,49.59,49.64,49.34,49.37,1729000.0,37.3183,37.3559,37.1302,37.1527,1729000.0
2013-08-21 11:30:00,49.37,49.43,49.2,49.42,2014400.0,37.1527,37.1979,37.0248,37.1904,2014400.0
2013-08-21 12:00:00,49.42,49.44,49.29,49.36,879200.0,37.1904,37.2054,37.0925,37.1452,879200.0
2013-08-21 12:30:00,49.36,49.44,49.33,49.4,687100.0,37.1452,37.2054,37.1226,37.1753,687100.0
2013-08-21 13:00:00,49.4,49.41,49.27,49.31,951300.0,37.1753,37.1828,37.0775,37.1076,951300.0
2013-08-21 13:30:00,49.31,49.45,49.27,49.43,930300.0,37.1076,37.2129,37.0775,37.1979,930300.0
2013-08-21 14:00:00,49.43,49.58,49.03,49.52,3696400.0,37.1979,37.3108,36.8969,37.2656,3696400.0
2013-08-21 14:30:00,49.52,49.94,49.5,49.76,2999200.0,37.2656,37.5817,37.2506,37.4462,2999200.0
2013-08-21 15:00:00,49.76,49.79,49.57,49.62,2393000.0,37.4462,37.4688,37.3032,37.3409,2393000.0
2013-08-21 15:30:00,49.62,49.7,49.14,49.18,4297200.0,37.3409,37.4011,36.9796,37.0097,4297200.0
2013-08-22 09:30:00,49.66,50.08,49.51,50.0,4012400.0,37.371,37.687,37.2581,37.6268,4012400.0
2013-08-22 10:00:00,50.0,50.27,49.91,50.19,2516700.0,37.6268,37.83,37.5591,37.7698,2516700.0
2013-08-22 10:30:00,50.18,50.21,50.06,50.08,1328200.0,37.7623,37.7849,37.672,37.687,1328200.0
2013-08-22 11:00:00,50.08,50.12,49.71,49.75,1986400.0,37.687,37.7171,37.4086,37.4387,1986400.0
2013-08-22 11:30:00,49.75,49.84,49.65,49.7,1647100.0,37.4387,37.5064,37.3634,37.4011,1647100.0
2013-08-22 12:00:00,49.71,49.82,49.65,49.66,1309300.0,37.4086,37.4914,37.3634,37.371,1309300.0
2013-08-22 12:30:00,49.67,49.69,49.28,49.4,2310000.0,37.3785,37.3935,37.085,37.1753,2310000.0
2013-08-22 13:00:00,49.39,49.65,49.38,49.64,883900.0,37.1678,37.3634,37.1603,37.3559,883900.0
2013-08-22 13:30:00,49.64,49.68,49.57,49.63,603300.0,37.3559,37.386,37.3032,37.3484,603300.0
2013-08-22 14:00:00,49.64,49.74,49.61,49.7,714900.0,37.3559,37.4312,37.3333,37.4011,714900.0
2013-08-22 14:30:00,49.7,49.74,49.61,49.72,516400.0,37.4011,37.4312,37.3333,37.4161,516400.0
2013-08-22 15:00:00,49.73,49.95,49.71,49.95,750300.0,37.4236,37.5892,37.4086,37.5892,750300.0
2013-08-22 15:30:00,49.95,50.0,49.83,49.88,2436400.0,37.5892,37.6268,37.4989,37.5365,2436400.0
2013-08-23 09:30:00,50.12,50.33,49.83,50.07,3057100.0,37.7171,37.8752,37.4989,37.6795,3057100.0
2013-08-23 10:00:00,50.06,50.14,49.85,49.93,1874000.0,37.672,37.7322,37.5139,37.5741,1874000.0
2013-08-23 10:30:00,49.93,50.08,49.81,50.01,1482100.0,37.5741,37.687,37.4838,37.6344,1482100.0
2013-08-23 11:00:00,50.0,50.05,49.81,49.86,865000.0,37.6268,37.6645,37.4838,37.5215,865000.0
2013-08-23 11:30:00,49.86,49.93,49.81,49.84,776300.0,37.5215,37.5741,37.4838,37.5064,776300.0
2013-08-23 12:00:00,49.84,49.89,49.73,49.85,653100.0,37.5064,37.544,37.4236,37.5139,653100.0
2013-08-23 12:30:00,49.85,49.98,49.83,49.95,502200.0,37.5139,37.6118,37.4989,37.5892,502200.0
2013-08-23 13:00:00,49.96,49.96,49.82,49.84,338900.0,37.5967,37.5967,37.4914,37.5064,338900.0
2013-08-23 13:30:00,49.84,49.94,49.8,49.89,469700.0,37.5064,37.5817,37.4763,37.544,469700.0
2013-08-23 14:00:00,49.89,49.92,49.73,49.75,545700.0,37.544,37.5666,37.4236,37.4387,545700.0
2013-08-23 14:30:00,49.75,49.8,49.71,49.76,651900.0,37.4387,37.4763,37.4086,37.4462,651900.0
2013-08-23 15:00:00,49.77,49.8,49.69,49.79,913200.0,37.4537,37.4763,37.3935,37.4688,913200.0
2013-08-23 15:30:00,49.8,49.92,49.71,49.83,2158000.0,37.4763,37.5666,37.4086,37.4989,2158000.0
2013-08-26 09:30:00,49.83,50.15,49.77,49.87,2281500.0,37.4989,37.7397,37.4537,37.529,2281500.0
2013-08-26 10:00:00,49.87,50.27,49.82,50.26,1709900.0,37.529,37.83,37.4914,37.8225,1709900.0
2013-08-26 10:30:00,50.25,50.32,50.16,50.25,1180400.0,37.815,37.8676,37.7472,37.815,1180400.0
2013-08-26 11:00:00,50.25,50.34,50.22,50.22,895800.0,37.815,37.8827,37.7924,37.7924,895800.0
2013-08-26 11:30:00,50.23,50.33,50.16,50.17,645600.0,37.7999,37.8752,37.7472,37.7548,645600.0
2013-08-26 12:00:00,50.16,50.17,50.06,50.06,805400.0,37.7472,37.7548,37.672,37.672,805400.0
2013-08-26 12:30:00,50.07,50.13,50.02,50.12,450500.0,37.6795,37.7247,37.6419,37.7171,450500.0
2013-08-26 13:00:00,50.12,50.2,50.04,50.04,574500.0,37.7171,37.7773,37.6569,37.6569,574500.0
2013-08-26 13:30:00,50.05,50.09,50.0,50.09,609800.0,37.6645,37.6946,37.6268,37.6946,609800.0
2013-08-26 14:00:00,50.08,50.1,50.04,50.09,452800.0,37.687,37.7021,37.6569,37.6946,452800.0
2013-08-26 14:30:00,50.09,50.15,50.08,50.14,696400.0,37.6946,37.7397,37.687,37.7322,696400.0
2013-08-26 15:00:00,50.14,50.15,49.7,49.79,1710900.0,37.7322,37.7397,37.4011,37.4688,1710900.0
2013-08-26 15:30:00,49.79,49.91,49.6,49.61,3145200.0,37.4688,37.5591,37.3258,37.3333,3145200.0
2013-08-27 09:30:00,48.87,49.34,48.73,49.09,4163000.0,36.7765,37.1302,36.6711,36.942,4163000.0
2013-08-27 10:00:00,49.07,49.14,48.62,48.68,2673000.0,36.927,36.9796,36.5883,36.6335,2673000.0
2013-08-27 10:30:00,48.68,48.9,48.68,48.88,1877400.0,36.6335,36.799,36.6335,36.784,1877400.0
2013-08-27 11:00:00,48.88,48.9,48.73,48.86,1450400.0,36.784,36.799,36.6711,36.7689,1450400.0
2013-08-27 11:30:00,48.85,48.85,48.61,48.7,1785000.0,36.7614,36.7614,36.5808,36.6485,1785000.0
2013-08-27 12:00:00,48.69,48.71,48.56,48.68,1210600.0,36.641,36.6561,36.5432,36.6335,1210600.0
2013-08-27 12:30:00,48.68,48.78,48.6,48.64,954300.0,36.6335,36.7087,36.5733,36.6034,954300.0
2013-08-27 13:00:00,48.65,48.65,48.46,48.5,1217000.0,36.6109,36.6109,36.4679,36.498,1217000.0
2013-08-27 13:30:00,48.5,48.56,48.41,48.48,1559400.0,36.498,36.5432,36.4303,36.483,1559400.0
2013-08-27 14:00:00,48.47,48.48,48.2,48.27,1783900.0,36.4754,36.483,36.2723,36.3249,1783900.0
2013-08-27 14:30:00,48.28,48.43,48.16,48.37,1945700.0,36.3325,36.4453,36.2422,36.4002,1945700.0
2013-08-27 15:00:00,48.36,48.52,48.21,48.28,1917900.0,36.3927,36.5131,36.2798,36.3325,1917900.0
2013-08-27 15:30:00,48.28,48.38,48.18,48.23,4011400.0,36.3325,36.4077,36.2572,36.2948,4011400.0
2013-08-28 09:30:00,48.05,48.29,47.64,48.1,5229700.0,36.1594,36.34,35.8508,36.197,5229700.0
2013-08-28 10:00:00,48.1,48.36,48.05,48.33,3190500.0,36.197,36.3927,36.1594,36.3701,3190500.0
2013-08-28 10:30:00,48.33,48.66,48.23,48.62,2102100.0,36.3701,36.6184,36.2948,36.5883,2102100.0
2013-08-28 11:00:00,48.63,48.85,48.6,48.6,2111400.0,36.5959,36.7614,36.5733,36.5733,2111400.0
2013-08-28 11:30:00,48.61,48.93,48.54,48.92,1358300.0,36.5808,36.8216,36.5281,36.8141,1358300.0
2013-08-28 12:00:00,48.92,48.92,48.76,48.8,831100.0,36.8141,36.8141,36.6937,36.7238,831100.0
2013-08-28 12:30:00,48.8,48.92,48.79,48.82,764500.0,36.7238,36.8141,36.7163,36.7388,764500.0
2013-08-28 13:00:00,48.83,48.89,48.73,48.81,813700.0,36.7464,36.7915,36.6711,36.7313,813700.0
2013-08-28 13:30:00,48.81,48.83,48.7,48.77,674200.0,36.7313,36.7464,36.6485,36.7012,674200.0
2013-08-28 14:00:00,48.77,48.78,48.52,48.54,1082500.0,36.7012,36.7087,36.5131,36.5281,1082500.0
2013-08-28 14:30:00,48.54,48.56,48.32,48.34,1290000.0,36.5281,36.5432,36.3626,36.3776,1290000.0
2013-08-28 15:00:00,48.34,48.62,48.31,48.47,1417600.0,36.3776,36.5883,36.355,36.4754,1417600.0
2013-08-28 15:30:00,48.47,48.51,48.32,48.34,2945100.0,36.4754,36.5055,36.3626,36.3776,2945100.0
2013-08-29 09:30:00,48.38,48.68,48.27,48.55,2114400.0,36.4077,36.6335,36.3249,36.5356,2114400.0
2013-08-29 10:00:00,48.55,48.72,48.5,48.61,1689400.0,36.5356,36.6636,36.498,36.5808,1689400.0
2013-08-29 10:30:00,48.61,48.9,48.57,48.8,1548800.0,36.5808,36.799,36.5507,36.7238,1548800.0
2013-08-29 11:00:00,48.81,48.84,48.69,48.79,1289400.0,36.7313,36.7539,36.641,36.7163,1289400.0
2013-08-29 11:30:00,48.8,48.83,48.74,48.79,609900.0,36.7238,36.7464,36.6786,36.7163,609900.0
2013-08-29 12:00:00,48.79,48.79,48.68,48.71,612800.0,36.7163,36.7163,36.6335,36.6561,612800.0
2013-08-29 12:30:00,48.72,48.74,48.63,48.68,481900.0,36.6636,36.6786,36.5959,36.6335,481900.0
2013-08-29 13:00:00,48.68,48.77,48.64,48.69,1013400.0,36.6335,36.7012,36.6034,36.641,1013400.0
2013-08-29 13:30:00,48.68,48.68,48.47,48.52,837900.0,36.6335,36.6335,36.4754,36.5131,837900.0
2013-08-29 14:00:00,48.52,48.66,48.49,48.59,617100.0,36.5131,36.6184,36.4905,36.5657,617100.0
2013-08-29 14:30:00,48.59,48.74,48.59,48.69,696900.0,36.5657,36.6786,36.5657,36.641,696900.0
2013-08-29 15:00:00,48.69,48.71,48.5,48.51,904900.0,36.641,36.6561,36.498,36.5055,904900.0
2013-08-29 15:30:00,48.51,48.54,48.38,48.46,2505800.0,36.5055,36.5281,36.4077,36.4679,2505800.0
2013-08-30 09:30:00,48.71,48.71,48.28,48.39,2636900.0,36.6561,36.6561,36.3325,36.4152,2636900.0
2013-08-30 10:00:00,48.38,48.39,48.0,48.03,2727800.0,36.4077,36.4152,36.1218,36.1443,2727800.0
2013-08-30 10:30:00,48.03,48.13,47.82,47.95,1965500.0,36.1443,36.2196,35.9863,36.0841,1965500.0
2013-08-30 11:00:00,47.95,48.1,47.9,47.98,1809100.0,36.0841,36.197,36.0465,36.1067,1809100.0
2013-08-30 11:30:00,47.98,47.98,47.8,47.85,1460600.0,36.1067,36.1067,35.9712,36.0089,1460600.0
2013-08-30 12:00:00,47.85,48.16,47.83,48.1,1545400.0,36.0089,36.2422,35.9938,36.197,1545400.0
2013-08-30 12:30:00,48.09,48.14,48.02,48.11,896600.0,36.1895,36.2271,36.1368,36.2045,896600.0
2013-08-30 13:00:00,48.11,48.22,47.89,48.15,1602400.0,36.2045,36.2873,36.039,36.2346,1602400.0
2013-08-30 13:30:00,48.15,48.28,48.1,48.12,1033100.0,36.2346,36.3325,36.197,36.2121,1033100.0
2013-08-30 14:00:00,48.12,48.2,48.08,48.16,702800.0,36.2121,36.2723,36.182,36.2422,702800.0
2013-08-30 14:30:00,48.15,48.48,48.15,48.47,1169800.0,36.2346,36.483,36.2346,36.4754,1169800.0
2013-08-30 15:00:00,48.48,48.58,48.39,48.51,1541000.0,36.483,36.5582,36.4152,36.5055,1541000.0
2013-08-30 15:30:00,48.51,48.51,48.15,48.34,3217100.0,36.5055,36.5055,36.2346,36.3776,3217100.0
2013-09-03 09:30:00,49.37,49.66,48.36,49.62,6020600.0,37.1527,37.371,36.3927,37.3409,6020600.0
2013-09-03 10:00:00,49.61,49.8,49.59,49.73,3296400.0,37.3333,37.4763,37.3183,37.4236,3296400.0
2013-09-03 10:30:00,49.73,49.8,49.56,49.62,1699800.0,37.4236,37.4763,37.2957,37.3409,1699800.0
2013-09-03 11:00:00,49.62,49.84,49.33,49.35,3063800.0,37.3409,37.5064,37.1226,37.1377,3063800.0
2013-09-03 11:30:00,49.35,49.48,49.21,49.25,1986100.0,37.1377,37.2355,37.0323,37.0624,1986100.0
2013-09-03 12:00:00,49.27,49.41,49.23,49.32,1104100.0,37.0775,37.1828,37.0474,37.1151,1104100.0
2013-09-03 12:30:00,49.32,49.33,49.04,49.08,1344000.0,37.1151,37.1226,36.9044,36.9345,1344000.0
2013-09-03 13:00:00,49.08,49.38,48.98,49.38,1451900.0,36.9345,37.1603,36.8592,37.1603,1451900.0
2013-09-03 13:30:00,49.38,49.47,49.26,49.36,1283400.0,37.1603,37.228,37.0699,37.1452,1283400.0
2013-09-03 14:00:00,49.36,49.41,49.14,49.25,914500.0,37.1452,37.1828,36.9796,37.0624,914500.0
2013-09-03 14:30:00,49.25,49.31,49.12,49.28,877900.0,37.0624,37.1076,36.9646,37.085,877900.0
2013-09-03 15:00:00,49.29,49.47,49.24,49.33,1245200.0,37.0925,37.228,37.0549,37.1226,1245200.0
2013-09-03 15:30:00,49.34,49.4,49.25,49.37,2497600.0,37.1302,37.1753,37.0624,37.1527,2497600.0
2013-09-04 09:30:00,49.31,49.82,49.12,49.74,2342300.0,37.1076,37.4914,36.9646,37.4312,2342300.0
2013-09-04 10:00:00,49.74,49.93,49.69,49.92,2772500.0,37.4312,37.5741,37.3935,37.5666,2772500.0
2013-09-04 10:30:00,49.93,49.93,49.74,49.85,1058000.0,37.5741,37.5741,37.4312,37.5139,1058000.0
2013-09-04 11:00:00,49.85,49.95,49.72,49.76,1924800.0,37.5139,37.5892,37.4161,37.4462,1924800.0
2013-09-04 11:30:00,49.76,49.84,49.71,49.8,1060600.0,37.4462,37.5064,37.4086,37.4763,1060600.0
2013-09-04 12:00:00,49.8,49.81,49.59,49.59,696300.0,37.4763,37.4838,37.3183,37.3183,696300.0
2013-09-04 12:30:00,49.6,49.61,49.38,49.45,1169800.0,37.3258,37.3333,37.1603,37.2129,1169800.0
2013-09-04 13:00:00,49.45,49.67,49.44,49.58,960500.0,37.2129,37.3785,37.2054,37.3108,960500.0
2013-09-04 13:30:00,49.58,49.61,49.44,49.48,673400.0,37.3108,37.3333,37.2054,37.2355,673400.0
2013-09-04 14:00:00,49.48,49.6,49.46,49.47,714800.0,37.2355,37.3258,37.2205,37.228,714800.0
2013-09-04 14:30:00,49.47,49.59,49.4,49.57,701400.0,37.228,37.3183,37.1753,37.3032,701400.0
2013-09-04 15:00:00,49.57,49.7,49.44,49.6,1273600.0,37.3032,37.4011,37.2054,37.3258,1273600.0
2013-09-04 15:30:00,49.6,49.62,49.44,49.6,2044700.0,37.3258,37.3409,37.2054,37.3258,2044700.0
2013-09-05 09:30:00,49.84,49.9,49.62,49.81,3100100.0,37.5064,37.5516,37.3409,37.4838,3100100.0
2013-09-05 10:00:00,49.82,50.2,49.81,50.14,2323400.0,37.4914,37.7773,37.4838,37.7322,2323400.0
2013-09-05 10:30:00,50.15,50.2,49.93,50.08,1967300.0,37.7397,37.7773,37.5741,37.687,1967300.0
2013-09-05 11:00:00,50.09,50.15,49.93,49.96,1408400.0,37.6946,37.7397,37.5741,37.5967,1408400.0
2013-09-05 11:30:00,49.96,50.08,49.96,50.06,883100.0,37.5967,37.687,37.5967,37.672,883100.0
2013-09-05 12:00:00,50.05,50.06,49.94,50.0,580900.0,37.6645,37.672,37.5817,37.6268,580900.0
2013-09-05 12:30:00,50.0,50.0,49.91,49.92,547300.0,37.6268,37.6268,37.5591,37.5666,547300.0
2013-09-05 13:00:00,49.91,49.94,49.81,49.9,621000.0,37.5591,37.5817,37.4838,37.5516,621000.0
2013-09-05 13:30:00,49.9,49.99,49.86,49.91,608100.0,37.5516,37.6193,37.5215,37.5591,608100.0
2013-09-05 14:00:00,49.91,49.95,49.82,49.85,591200.0,37.5591,37.5892,37.4914,37.5139,591200.0
2013-09-05 14:30:00,49.84,49.93,49.83,49.92,459900.0,37.5064,37.5741,37.4989,37.5666,459900.0
2013-09-05 15:00:00,49.91,49.92,49.75,49.77,713700.0,37.5591,37.5666,37.4387,37.4537,713700.0
2013-09-05 15:30:00,49.76,49.87,49.72,49.87,2439300.0,37.4462,37.529,37.4161,37.529,2439300.0
2013-09-06 09:30:00,50.18,50.18,49.01,49.26,4397100.0,37.7623,37.7623,36.8818,37.0699,4397100.0
2013-09-06 10:00:00,49.26,49.43,48.89,49.31,3928200.0,37.0699,37.1979,36.7915,37.1076,3928200.0
2013-09-06 10:30:00,49.32,49.52,49.17,49.52,2381800.0,37.1151,37.2656,37.0022,37.2656,2381800.0
2013-09-06 11:00:00,49.52,49.64,49.45,49.57,1752600.0,37.2656,37.3559,37.2129,37.3032,1752600.0
2013-09-06 11:30:00,49.57,49.63,49.5,49.57,817000.0,37.3032,37.3484,37.2506,37.3032,817000.0
2013-09-06 12:00:00,49.57,49.58,49.48,49.51,674500.0,37.3032,37.3108,37.2355,37.2581,674500.0
2013-09-06 12:30:00,49.5,49.53,49.38,49.5,761200.0,37.2506,37.2731,37.1603,37.2506,761200.0
2013-09-06 13:00:00,49.49,49.61,49.49,49.54,871000.0,37.243,37.3333,37.243,37.2807,871000.0
2013-09-06 13:30:00,49.53,49.72,49.53,49.66,1042800.0,37.2731,37.4161,37.2731,37.371,1042800.0
2013-09-06 14:00:00,49.67,49.73,49.64,49.68,718300.0,37.3785,37.4236,37.3559,37.386,718300.0
2013-09-06 14:30:00,49.68,49.71,49.49,49.51,761000.0,37.386,37.4086,37.243,37.2581,761000.0
2013-09-06 15:00:00,49.51,49.52,49.34,49.41,1578200.0,37.2581,37.2656,37.1302,37.1828,1578200.0
2013-09-06 15:30:00,49.41,49.42,49.21,49.23,2931500.0,37.1828,37.1904,37.0323,37.0474,2931500.0
2013-09-09 09:30:00,49.49,49.86,49.36,49.68,2843200.0,37.243,37.5215,37.1452,37.386,2843200.0
2013-09-09 10:00:00,49.67,49.77,49.56,49.56,2585400.0,37.3785,37.4537,37.2957,37.2957,2585400.0
2013-09-09 10:30:00,49.56,49.8,49.54,49.71,1464700.0,37.2957,37.4763,37.2807,37.4086,1464700.0
2013-09-09 11:00:00,49.71,49.84,49.66,49.7,1209100.0,37.4086,37.5064,37.371,37.4011,1209100.0
2013-09-09 11:30:00,49.69,49.86,49.66,49.8,1045000.0,37.3935,37.5215,37.371,37.4763,1045000.0
2013-09-09 12:00:00,49.8,50.08,49.77,49.89,1755600.0,37.4763,37.687,37.4537,37.544,1755600.0
2013-09-09 12:30:00,49.89,49.92,49.8,49.91,695800.0,37.544,37.5666,37.4763,37.5591,695800.0
2013-09-09 13:00:00,49.92,49.96,49.84,49.88,551800.0,37.5666,37.5967,37.5064,37.5365,551800.0
2013-09-09 13:30:00,49.88,50.02,49.87,50.0,865300.0,37.5365,37.6419,37.529,37.6268,865300.0
2013-09-09 14:00:00,50.01,50.08,49.96,49.98,1118800.0,37.6344,37.687,37.5967,37.6118,1118800.0
2013-09-09 14:30:00,49.99,50.1,49.99,50.04,1057800.0,37.6193,37.7021,37.6193,37.6569,1057800.0
2013-09-09 15:00:00,50.04,50.1,50.01,50.08,948900.0,37.6569,37.7021,37.6344,37.687,948900.0
2013-09-09 15:30:00,50.08,50.12,50.05,50.08,2986000.0,37.687,37.7171,37.6645,37.687,2986000.0
2013-09-10 09:30:00,50.74,51.09,50.54,51.04,4865200.0,38.1837,38.4471,38.0332,38.4095,4865200.0
2013-09-10 10:00:00,51.05,51.25,50.96,51.22,3295400.0,38.417,38.5675,38.3493,38.5449,3295400.0
2013-09-10 10:30:00,51.22,51.35,51.15,51.27,2014600.0,38.5449,38.6427,38.4922,38.5825,2014600.0
2013-09-10 11:00:00,51.27,51.4,51.19,51.4,1919400.0,38.5825,38.6804,38.5223,38.6804,1919400.0
2013-09-10 11:30:00,51.4,51.4,51.03,51.15,1609100.0,38.6804,38.6804,38.4019,38.4922,1609100.0
2013-09-10 12:00:00,51.16,51.27,51.11,51.11,816700.0,38.4998,38.5825,38.4621,38.4621,816700.0
2013-09-10 12:30:00,51.12,51.16,51.06,51.16,969400.0,38.4697,38.4998,38.4245,38.4998,969400.0
2013-09-10 13:00:00,51.16,51.24,51.08,51.17,777900.0,38.4998,38.56,38.4396,38.5073,777900.0
2013-09-10 13:30:00,51.18,51.22,51.07,51.09,496600.0,38.5148,38.5449,38.432,38.4471,496600.0
2013-09-10 14:00:00,51.09,51.12,50.97,50.98,1057700.0,38.4471,38.4697,38.3568,38.3643,1057700.0
2013-09-10 14:30:00,50.98,51.11,50.97,51.08,804100.0,38.3643,38.4621,38.3568,38.4396,804100.0
2013-09-10 15:00:00,51.07,51.2,51.06,51.12,1249200.0,38.432,38.5299,38.4245,38.4697,1249200.0
2013-09-10 15:30:00,51.12,51.21,51.05,51.09,2642700.0,38.4697,38.5374,38.417,38.4471,2642700.0
2013-09-11 09:30:00,51.07,51.12,50.33,50.39,2903600.0,38.432,38.4697,37.8752,37.9203,2903600.0
2013-09-11 10:00:00,50.39,50.62,50.26,50.31,3548400.0,37.9203,38.0934,37.8225,37.8601,3548400.0
2013-09-11 10:30:00,50.31,50.46,50.29,50.44,1824200.0,37.8601,37.973,37.8451,37.9579,1824200.0
2013-09-11 11:00:00,50.43,50.51,50.37,50.37,1292800.0,37.9504,38.0106,37.9053,37.9053,1292800.0
2013-09-11 11:30:00,50.38,50.53,50.37,50.52,2309300.0,37.9128,38.0257,37.9053,38.0181,2309300.0
2013-09-11 12:00:00,50.53,50.53,50.44,50.49,774700.0,38.0257,38.0257,37.9579,37.9956,774700.0
2013-09-11 12:30:00,50.49,50.6,50.46,50.58,928400.0,37.9956,38.0783,37.973,38.0633,928400.0
2013-09-11 13:00:00,50.57,50.6,50.48,50.57,970000.0,38.0558,38.0783,37.988,38.0558,970000.0
2013-09-11 13:30:00,50.56,50.68,50.56,50.56,817600.0,38.0482,38.1386,38.0482,38.0482,817600.0
2013-09-11 14:00:00,50.56,50.63,50.5,50.57,985200.0,38.0482,38.1009,38.0031,38.0558,985200.0
2013-09-11 14:30:00,50.57,50.66,50.55,50.62,847500.0,38.0558,38.1235,38.0407,38.0934,847500.0
2013-09-11 15:00:00,50.62,50.67,50.53,50.57,941100.0,38.0934,38.131,38.0257,38.0558,941100.0
2013-09-11 15:30:00,50.56,50.72,50.54,50.72,2560600.0,38.0482,38.1687,38.0332,38.1687,2560600.0
2013-09-12 09:30:00,50.64,50.76,50.35,50.45,2193500.0,38.1084,38.1988,37.8902,37.9655,2193500.0
2013-09-12 10:00:00,50.46,50.46,50.21,50.36,1769600.0,37.973,37.973,37.7849,37.8977,1769600.0
2013-09-12 10:30:00,50.37,50.51,50.3,50.32,1190600.0,37.9053,38.0106,37.8526,37.8676,1190600.0
2013-09-12 11:00:00,50.31,50.42,50.28,50.39,930100.0,37.8601,37.9429,37.8375,37.9203,930100.0
2013-09-12 11:30:00,50.39,50.44,50.21,50.26,1377400.0,37.9203,37.9579,37.7849,37.8225,1377400.0
2013-09-12 12:00:00,50.26,50.28,49.97,50.12,2375900.0,37.8225,37.8375,37.6042,37.7171,2375900.0
2013-09-12 12:30:00,50.12,50.31,50.1,50.31,722500.0,37.7171,37.8601,37.7021,37.8601,722500.0
2013-09-12 13:00:00,50.29,50.45,50.29,50.4,568100.0,37.8451,37.9655,37.8451,37.9278,568100.0
2013-09-12 13:30:00,50.4,50.4,50.3,50.3,446900.0,37.9278,37.9278,37.8526,37.8526,446900.0
2013-09-12 14:00:00,50.3,50.41,50.3,50.39,414400.0,37.8526,37.9354,37.8526,37.9203,414400.0
2013-09-12 14:30:00,50.39,50.49,50.35,50.47,761300.0,37.9203,37.9956,37.8902,37.9805,761300.0
2013-09-12 15:00:00,50.47,50.47,50.28,50.34,787800.0,37.9805,37.9805,37.8375,37.8827,787800.0
2013-09-12 15:30:00,50.34,50.35,50.14,50.27,2201900.0,37.8827,37.8902,37.7322,37.83,2201900.0
2013-09-13 09:30:00,50.29,50.5,50.22,50.37,2015900.0,37.8451,38.0031,37.7924,37.9053,2015900.0
2013-09-13 10:00:00,50.37,50.48,50.27,50.45,1452800.0,37.9053,37.988,37.83,37.9655,1452800.0
2013-09-13 10:30:00,50.45,50.56,50.43,50.47,1007500.0,37.9655,38.0482,37.9504,37.9805,1007500.0
2013-09-13 11:00:00,50.48,50.58,50.47,50.55,711000.0,37.988,38.0633,37.9805,38.0407,711000.0
2013-09-13 11:30:00,50.55,50.58,50.47,50.48,511200.0,38.0407,38.0633,37.9805,37.988,511200.0
2013-09-13 12:00:00,50.49,50.52,50.47,50.5,467800.0,37.9956,38.0181,37.9805,38.0031,467800.0
2013-09-13 12:30:00,50.5,50.52,50.47,50.48,462500.0,38.0031,38.0181,37.9805,37.988,462500.0
2013-09-13 13:00:00,50.49,50.59,50.48,50.58,558500.0,37.9956,38.0708,37.988,38.0633,558500.0
2013-09-13 13:30:00,50.59,50.59,50.54,50.57,408100.0,38.0708,38.0708,38.0332,38.0558,408100.0
2013-09-13 14:00:00,50.57,50.62,50.52,50.52,478700.0,38.0558,38.0934,38.0181,38.0181,478700.0
2013-09-13 14:30:00,50.52,50.55,50.46,50.46,500300.0,38.0181,38.0407,37.973,37.973,500300.0
2013-09-13 15:00:00,50.46,50.52,50.45,50.45,592600.0,37.973,38.0181,37.9655,37.9655,592600.0
2013-09-13 15:30:00,50.45,50.52,50.43,50.5,1413900.0,37.9655,38.0181,37.9504,38.0031,1413900.0
2013-09-16 09:30:00,51.19,51.34,50.74,51.18,4146800.0,38.5223,38.6352,38.1837,38.5148,4146800.0
2013-09-16 10:00:00,51.17,51.27,51.0,51.12,1961200.0,38.5073,38.5825,38.3794,38.4697,1961200.0
2013-09-16 10:30:00,51.12,51.22,51.08,51.1,997500.0,38.4697,38.5449,38.4396,38.4546,997500.0
2013-09-16 11:00:00,51.1,51.13,51.04,51.05,1156100.0,38.4546,38.4772,38.4095,38.417,1156100.0
2013-09-16 11:30:00,51.05,51.14,51.0,51.13,815200.0,38.417,38.4847,38.3794,38.4772,815200.0
2013-09-16 12:00:00,51.12,51.39,51.12,51.33,1326000.0,38.4697,38.6729,38.4697,38.6277,1326000.0
2013-09-16 12:30:00,51.33,51.45,51.28,51.37,1041200.0,38.6277,38.718,38.5901,38.6578,1041200.0
2013-09-16 13:00:00,51.36,51.38,51.24,51.27,807700.0,38.6503,38.6653,38.56,38.5825,807700.0
2013-09-16 13:30:00,51.27,51.27,51.01,51.12,1059700.0,38.5825,38.5825,38.3869,38.4697,1059700.0
2013-09-16 14:00:00,51.13,51.2,51.1,51.16,630700.0,38.4772,38.5299,38.4546,38.4998,630700.0
2013-09-16 14:30:00,51.16,51.18,51.05,51.11,869100.0,38.4998,38.5148,38.417,38.4621,869100.0
2013-09-16 15:00:00,51.11,51.23,51.09,51.09,700000.0,38.4621,38.5524,38.4471,38.4471,700000.0
2013-09-16 15:30:00,51.09,51.11,50.96,51.01,2032800.0,38.4471,38.4621,38.3493,38.3869,2032800.0
2013-09-17 09:30:00,51.19,51.28,50.87,51.1,2020000.0,38.5223,38.5901,38.2815,38.4546,2020000.0
2013-09-17 10:00:00,51.1,51.22,51.09,51.15,1157800.0,38.4546,38.5449,38.4471,38.4922,1157800.0
2013-09-17 10:30:00,51.15,51.18,51.03,51.04,857100.0,38.4922,38.5148,38.4019,38.4095,857100.0
2013-09-17 11:00:00,51.05,51.1,50.93,51.07,974600.0,38.417,38.4546,38.3267,38.432,974600.0
2013-09-17 11:30:00,51.07,51.12,50.91,50.94,973100.0,38.432,38.4697,38.3116,38.3342,973100.0
2013-09-17 12:00:00,50.95,50.99,50.9,50.94,488100.0,38.3417,38.3718,38.3041,38.3342,488100.0
2013-09-17 12:30:00,50.95,51.03,50.88,51.01,654700.0,38.3417,38.4019,38.2891,38.3869,654700.0
2013-09-17 13:00:00,51.02,51.07,50.98,51.0,460300.0,38.3944,38.432,38.3643,38.3794,460300.0
2013-09-17 13:30:00,50.99,51.07,50.99,51.06,472300.0,38.3718,38.432,38.3718,38.4245,472300.0
2013-09-17 14:00:00,51.06,51.17,51.05,51.12,1044600.0,38.4245,38.5073,38.417,38.4697,1044600.0
2013-09-17 14:30:00,51.13,51.16,51.08,51.11,680900.0,38.4772,38.4998,38.4396,38.4621,680900.0
2013-09-17 15:00:00,51.1,51.14,51.05,51.06,977500.0,38.4546,38.4847,38.417,38.4245,977500.0
2013-09-17 15:30:00,51.05,51.21,50.96,51.21,2468600.0,38.417,38.5374,38.3493,38.5374,2468600.0
2013-09-18 09:30:00,51.02,51.43,50.98,51.34,2309500.0,38.3944,38.703,38.3643,38.6352,2309500.0
2013-09-18 10:00:00,51.34,51.42,51.12,51.13,1541500.0,38.6352,38.6954,38.4697,38.4772,1541500.0
2013-09-18 10:30:00,51.13,51.22,51.08,51.13,1264700.0,38.4772,38.5449,38.4396,38.4772,1264700.0
2013-09-18 11:00:00,51.12,51.24,51.12,51.21,662700.0,38.4697,38.56,38.4697,38.5374,662700.0
2013-09-18 11:30:00,51.21,51.22,51.08,51.12,809800.0,38.5374,38.5449,38.4396,38.4697,809800.0
2013-09-18 12:00:00,51.13,51.16,51.08,51.08,822400.0,38.4772,38.4998,38.4396,38.4396,822400.0
2013-09-18 12:30:00,51.09,51.25,51.08,51.23,606600.0,38.4471,38.5675,38.4396,38.5524,606600.0
2013-09-18 13:00:00,51.23,51.32,51.2,51.28,601300.0,38.5524,38.6202,38.5299,38.5901,601300.0
2013-09-18 13:30:00,51.29,51.32,51.09,51.14,681100.0,38.5976,38.6202,38.4471,38.4847,681100.0
2013-09-18 14:00:00,51.14,51.96,51.14,51.79,5770800.0,38.4847,39.1018,38.4847,38.9739,5770800.0
2013-09-18 14:30:00,51.79,52.6,51.75,52.58,5064300.0,38.9739,39.5834,38.9438,39.5684,5064300.0
2013-09-18 15:00:00,52.58,52.66,52.1,52.11,3578000.0,39.5684,39.6286,39.2072,39.2147,3578000.0
2013-09-18 15:30:00,52.1,52.47,52.05,52.26,5008700.0,39.2072,39.4856,39.1695,39.3276,5008700.0
2013-09-19 09:30:00,52.75,52.88,52.21,52.41,5158100.0,39.6963,39.7941,39.2899,39.4404,5158100.0
2013-09-19 10:00:00,52.42,52.46,52.25,52.31,3513100.0,39.448,39.4781,39.32,39.3652,3513100.0
2013-09-19 10:30:00,52.31,52.49,52.23,52.47,1777700.0,39.3652,39.5006,39.305,39.4856,1777700.0
2013-09-19 11:00:00,52.47,52.49,52.29,52.48,1270300.0,39.4856,39.5006,39.3501,39.4931,1270300.0
2013-09-19 11:30:00,52.48,52.48,52.25,52.27,1367700.0,39.4931,39.4931,39.32,39.3351,1367700.0
2013-09-19 12:00:00,52.27,52.39,52.26,52.34,855500.0,39.3351,39.4254,39.3276,39.3878,855500.0
2013-09-19 12:30:00,52.33,52.44,52.32,52.34,993400.0,39.3802,39.463,39.3727,39.3878,993400.0
2013-09-19 13:00:00,52.34,52.36,52.15,52.22,1413200.0,39.3878,39.4028,39.2448,39.2975,1413200.0
2013-09-19 13:30:00,52.21,52.3,52.13,52.15,1428500.0,39.2899,39.3577,39.2297,39.2448,1428500.0
2013-09-19 14:00:00,52.14,52.26,52.09,52.16,1021300.0,39.2373,39.3276,39.1996,39.2523,1021300.0
2013-09-19 14:30:00,52.16,52.17,52.03,52.09,1141800.0,39.2523,39.2598,39.1545,39.1996,1141800.0
2013-09-19 15:00:00,52.1,52.17,52.04,52.16,1039400.0,39.2072,39.2598,39.162,39.2523,1039400.0
2013-09-19 15:30:00,52.15,52.16,51.9,51.96,2820300.0,39.2448,39.2523,39.0566,39.1018,2820300.0
2013-09-20 09:30:00,52.03,52.1,51.58,51.63,6400100.0,39.1545,39.2072,38.8158,38.8535,6400100.0
2013-09-20 10:00:00,51.62,51.7,51.5,51.66,1853500.0,38.8459,38.9061,38.7556,38.876,1853500.0
2013-09-20 10:30:00,51.65,51.72,51.56,51.64,1271200.0,38.8685,38.9212,38.8008,38.861,1271200.0
2013-09-20 11:00:00,51.65,51.76,51.57,51.58,1621700.0,38.8685,38.9513,38.8083,38.8158,1621700.0
2013-09-20 11:30:00,51.59,51.64,51.53,51.53,1278900.0,38.8234,38.861,38.7782,38.7782,1278900.0
2013-09-20 12:00:00,51.54,51.54,51.26,51.32,1584900.0,38.7857,38.7857,38.575,38.6202,1584900.0
2013-09-20 12:30:00,51.32,51.45,51.28,51.43,1284700.0,38.6202,38.718,38.5901,38.703,1284700.0
2013-09-20 13:00:00,51.44,51.47,51.27,51.32,1407800.0,38.7105,38.7331,38.5825,38.6202,1407800.0
2013-09-20 13:30:00,51.32,51.42,51.12,51.35,1650900.0,38.6202,38.6954,38.4697,38.6427,1650900.0
2013-09-20 14:00:00,51.35,51.45,51.28,51.42,1175600.0,38.6427,38.718,38.5901,38.6954,1175600.0
2013-09-20 14:30:00,51.42,51.47,51.29,51.35,1019300.0,38.6954,38.7331,38.5976,38.6427,1019300.0
2013-09-20 15:00:00,51.35,51.48,51.24,51.25,1217000.0,38.6427,38.7406,38.56,38.5675,1217000.0
2013-09-20 15:30:00,51.24,51.31,51.17,51.2,3034300.0,38.56,38.6126,38.5073,38.5299,3034300.0
2013-09-23 09:30:00,49.94,50.17,49.77,49.83,7095500.0,37.5817,37.7548,37.4537,37.4989,7095500.0
2013-09-23 10:00:00,49.82,49.94,49.59,49.62,4662300.0,37.4914,37.5817,37.3183,37.3409,4662300.0
2013-09-23 10:30:00,49.62,49.75,49.57,49.65,2481900.0,37.3409,37.4387,37.3032,37.3634,2481900.0
2013-09-23 11:00:00,49.66,49.71,49.59,49.71,2192900.0,37.371,37.4086,37.3183,37.4086,2192900.0
2013-09-23 11:30:00,49.71,49.8,49.62,49.62,1327700.0,37.4086,37.4763,37.3409,37.3409,1327700.0
2013-09-23 12:00:00,49.62,49.69,49.58,49.65,1115200.0,37.3409,37.3935,37.3108,37.3634,1115200.0
2013-09-23 12:30:00,49.66,49.69,49.59,49.64,962900.0,37.371,37.3935,37.3183,37.3559,962900.0
2013-09-23 13:00:00,49.65,49.68,49.52,49.66,1463600.0,37.3634,37.386,37.2656,37.371,1463600.0
2013-09-23 13:30:00,49.66,49.73,49.58,49.73,1192000.0,37.371,37.4236,37.3108,37.4236,1192000.0
2013-09-23 14:00:00,49.73,49.78,49.6,49.63,1199500.0,37.4236,37.4613,37.3258,37.3484,1199500.0
2013-09-23 14:30:00,49.63,49.69,49.58,49.65,1248300.0,37.3484,37.3935,37.3108,37.3634,1248300.0
2013-09-23 15:00:00,49.66,49.66,49.35,49.38,2648300.0,37.371,37.371,37.1377,37.1603,2648300.0
2013-09-23 15:30:00,49.37,49.6,49.29,49.57,3710400.0,37.1527,37.3258,37.0925,37.3032,3710400.0
2013-09-24 09:30:00,49.42,49.48,49.12,49.3,4646000.0,37.1904,37.2355,36.9646,37.1001,4646000.0
2013-09-24 10:00:00,49.3,49.3,48.95,49.09,2931200.0,37.1001,37.1001,36.8367,36.942,2931200.0
2013-09-24 10:30:00,49.1,49.25,49.02,49.22,1752900.0,36.9495,37.0624,36.8893,37.0398,1752900.0
2013-09-24 11:00:00,49.22,49.28,49.11,49.12,1842500.0,37.0398,37.085,36.9571,36.9646,1842500.0
2013-09-24 11:30:00,49.11,49.21,49.02,49.17,1166600.0,36.9571,37.0323,36.8893,37.0022,1166600.0
2013-09-24 12:00:00,49.17,49.26,49.11,49.21,942100.0,37.0022,37.0699,36.9571,37.0323,942100.0
2013-09-24 12:30:00,49.21,49.34,49.15,49.31,1320800.0,37.0323,37.1302,36.9872,37.1076,1320800.0
2013-09-24 13:00:00,49.31,49.34,49.25,49.33,879400.0,37.1076,37.1302,37.0624,37.1226,879400.0
2013-09-24 13:30:00,49.34,49.42,49.31,49.35,827500.0,37.1302,37.1904,37.1076,37.1377,827500.0
2013-09-24 14:00:00,49.36,49.37,49.05,49.13,1473200.0,37.1452,37.1527,36.9119,36.9721,1473200.0
2013-09-24 14:30:00,49.12,49.19,49.05,49.07,1215500.0,36.9646,37.0173,36.9119,36.927,1215500.0
2013-09-24 15:00:00,49.07,49.18,49.01,49.1,1710000.0,36.927,37.0097,36.8818,36.9495,1710000.0
2013-09-24 15:30:00,49.09,49.09,48.93,48.97,3443700.0,36.942,36.942,36.8216,36.8517,3443700.0
2013-09-25 09:30:00,49.04,49.53,48.67,49.35,5226900.0,36.9044,37.2731,36.626,37.1377,5226900.0
2013-09-25 10:00:00,49.36,49.51,49.1,49.48,2832200.0,37.1452,37.2581,36.9495,37.2355,2832200.0
2013-09-25 10:30:00,49.48,49.54,49.33,49.38,1379600.0,37.2355,37.2807,37.1226,37.1603,1379600.0
2013-09-25 11:00:00,49.37,49.48,49.2,49.4,1550200.0,37.1527,37.2355,37.0248,37.1753,1550200.0
2013-09-25 11:30:00,49.41,49.52,49.37,49.47,1100600.0,37.1828,37.2656,37.1527,37.228,1100600.0
2013-09-25 12:00:00,49.47,49.49,49.24,49.31,1394500.0,37.228,37.243,37.0549,37.1076,1394500.0
2013-09-25 12:30:00,49.31,49.43,49.27,49.43,907400.0,37.1076,37.1979,37.0775,37.1979,907400.0
2013-09-25 13:00:00,49.43,49.52,49.36,49.39,802400.0,37.1979,37.2656,37.1452,37.1678,802400.0
2013-09-25 13:30:00,49.38,49.39,49.14,49.23,1491400.0,37.1603,37.1678,36.9796,37.0474,1491400.0
2013-09-25 14:00:00,49.23,49.39,49.16,49.28,1561600.0,37.0474,37.1678,36.9947,37.085,1561600.0
2013-09-25 14:30:00,49.28,49.42,49.2,49.3,994400.0,37.085,37.1904,37.0248,37.1001,994400.0
2013-09-25 15:00:00,49.32,49.44,49.25,49.28,1252700.0,37.1151,37.2054,37.0624,37.085,1252700.0
2013-09-25 15:30:00,49.28,49.37,49.23,49.27,2849100.0,37.085,37.1527,37.0474,37.0775,2849100.0
2013-09-26 09:30:00,49.33,49.49,49.1,49.1,2989500.0,37.1226,37.243,36.9495,36.9495,2989500.0
2013-09-26 10:00:00,49.11,49.33,49.05,49.14,2569200.0,36.9571,37.1226,36.9119,36.9796,2569200.0
2013-09-26 10:30:00,49.14,49.19,48.95,49.01,2023300.0,36.9796,37.0173,36.8367,36.8818,2023300.0
2013-09-26 11:00:00,49.0,49.02,48.86,49.0,1392800.0,36.8743,36.8893,36.7689,36.8743,1392800.0
2013-09-26 11:30:00,49.0,49.07,48.91,48.99,1173200.0,36.8743,36.927,36.8066,36.8668,1173200.0
2013-09-26 12:00:00,49.0,49.01,48.89,48.95,739100.0,36.8743,36.8818,36.7915,36.8367,739100.0
2013-09-26 12:30:00,48.96,49.05,48.91,48.98,763700.0,36.8442,36.9119,36.8066,36.8592,763700.0
2013-09-26 13:00:00,48.97,49.12,48.97,49.09,1057900.0,36.8517,36.9646,36.8517,36.942,1057900.0
2013-09-26 13:30:00,49.09,49.12,48.95,48.98,621800.0,36.942,36.9646,36.8367,36.8592,621800.0
2013-09-26 14:00:00,48.98,49.0,48.76,48.77,1307800.0,36.8592,36.8743,36.6937,36.7012,1307800.0
2013-09-26 14:30:00,48.77,48.77,48.5,48.55,2398000.0,36.7012,36.7012,36.498,36.5356,2398000.0
2013-09-26 15:00:00,48.55,48.67,48.52,48.67,1506700.0,36.5356,36.626,36.5131,36.626,1506700.0
2013-09-26 15:30:00,48.66,48.93,48.65,48.92,3156000.0,36.6184,36.8216,36.6109,36.8141,3156000.0
2013-09-27 09:30:00,48.76,49.1,48.69,48.97,3628800.0,36.6937,36.9495,36.641,36.8517,3628800.0
2013-09-27 10:00:00,48.98,49.08,48.85,48.9,2121000.0,36.8592,36.9345,36.7614,36.799,2121000.0
2013-09-27 10:30:00,48.9,49.18,48.89,49.18,1921400.0,36.799,37.0097,36.7915,37.0097,1921400.0
2013-09-27 11:00:00,49.18,49.2,48.84,48.93,1421700.0,37.0097,37.0248,36.7539,36.8216,1421700.0
2013-09-27 11:30:00,48.93,49.09,48.9,48.97,985700.0,36.8216,36.942,36.799,36.8517,985700.0
2013-09-27 12:00:00,48.97,49.03,48.81,48.84,1158700.0,36.8517,36.8969,36.7313,36.7539,1158700.0
2013-09-27 12:30:00,48.84,48.86,48.78,48.81,766100.0,36.7539,36.7689,36.7087,36.7313,766100.0
2013-09-27 13:00:00,48.8,48.84,48.74,48.76,878900.0,36.7238,36.7539,36.6786,36.6937,878900.0
2013-09-27 13:30:00,48.75,48.85,48.74,48.78,572800.0,36.6862,36.7614,36.6786,36.7087,572800.0
2013-09-27 14:00:00,48.78,48.84,48.75,48.83,699000.0,36.7087,36.7539,36.6862,36.7464,699000.0
2013-09-27 14:30:00,48.82,48.93,48.79,48.86,904100.0,36.7388,36.8216,36.7163,36.7689,904100.0
2013-09-27 15:00:00,48.86,48.95,48.84,48.92,1092600.0,36.7689,36.8367,36.7539,36.8141,1092600.0
2013-09-27 15:30:00,48.92,49.02,48.87,48.88,2442900.0,36.8141,36.8893,36.7765,36.784,2442900.0
2013-09-30 09:30:00,48.27,48.29,47.83,48.13,4310400.0,36.3249,36.34,35.9938,36.2196,4310400.0
2013-09-30 10:00:00,48.12,48.46,48.09,48.37,2382500.0,36.2121,36.4679,36.1895,36.4002,2382500.0
2013-09-30 10:30:00,48.37,48.65,48.35,48.6,1665200.0,36.4002,36.6109,36.3851,36.5733,1665200.0
2013-09-30 11:00:00,48.59,48.64,48.43,48.53,1426200.0,36.5657,36.6034,36.4453,36.5206,1426200.0
2013-09-30 11:30:00,48.54,48.69,48.51,48.69,869400.0,36.5281,36.641,36.5055,36.641,869400.0
2013-09-30 12:00:00,48.68,48.7,48.58,48.59,1107500.0,36.6335,36.6485,36.5582,36.5657,1107500.0
2013-09-30 12:30:00,48.59,48.66,48.57,48.57,620300.0,36.5657,36.6184,36.5507,36.5507,620300.0
2013-09-30 13:00:00,48.58,48.72,48.55,48.68,1062200.0,36.5582,36.6636,36.5356,36.6335,1062200.0
2013-09-30 13:30:00,48.69,48.86,48.57,48.64,1211900.0,36.641,36.7689,36.5507,36.6034,1211900.0
2013-09-30 14:00:00,48.64,48.69,48.56,48.58,714800.0,36.6034,36.641,36.5432,36.5582,714800.0
2013-09-30 14:30:00,48.59,48.76,48.58,48.61,797600.0,36.5657,36.6937,36.5582,36.5808,797600.0
2013-09-30 15:00:00,48.61,48.61,48.4,48.5,1299800.0,36.5808,36.5808,36.4228,36.498,1299800.0
2013-09-30 15:30:00,48.5,48.54,48.33,48.5,3091100.0,36.498,36.5281,36.3701,36.498,3091100.0
2013-10-01 09:30:00,48.83,49.06,48.62,48.72,3198000.0,36.7464,36.9194,36.5883,36.6636,3198000.0
2013-10-01 10:00:00,48.72,48.89,48.65,48.7,1944600.0,36.6636,36.7915,36.6109,36.6485,1944600.0
2013-10-01 10:30:00,48.71,48.84,48.62,48.8,1559600.0,36.6561,36.7539,36.5883,36.7238,1559600.0
2013-10-01 11:00:00,48.8,49.01,48.77,48.9,1364700.0,36.7238,36.8818,36.7012,36.799,1364700.0
2013-10-01 11:30:00,48.89,49.1,48.85,49.02,1286200.0,36.7915,36.9495,36.7614,36.8893,1286200.0
2013-10-01 12:00:00,49.02,49.02,48.9,49.01,1262200.0,36.8893,36.8893,36.799,36.8818,1262200.0
2013-10-01 12:30:00,49.0,49.04,48.91,48.96,663800.0,36.8743,36.9044,36.8066,36.8442,663800.0
2013-10-01 13:00:00,48.96,48.98,48.89,48.9,522800.0,36.8442,36.8592,36.7915,36.799,522800.0
2013-10-01 13:30:00,48.89,48.91,48.76,48.83,708000.0,36.7915,36.8066,36.6937,36.7464,708000.0
2013-10-01 14:00:00,48.83,48.83,48.64,48.67,732000.0,36.7464,36.7464,36.6034,36.626,732000.0
2013-10-01 14:30:00,48.67,48.69,48.58,48.63,1098600.0,36.626,36.641,36.5582,36.5959,1098600.0
2013-10-01 15:00:00,48.63,48.67,48.42,48.47,1797700.0,36.5959,36.626,36.4378,36.4754,1797700.0
2013-10-01 15:30:00,48.47,48.58,48.45,48.57,3222600.0,36.4754,36.5582,36.4604,36.5507,3222600.0
2013-10-02 09:30:00,48.43,48.59,48.31,48.46,3181500.0,36.4453,36.5657,36.355,36.4679,3181500.0
2013-10-02 10:00:00,48.46,48.46,48.16,48.42,2513900.0,36.4679,36.4679,36.2422,36.4378,2513900.0
2013-10-02 10:30:00,48.41,48.5,48.33,48.48,1707700.0,36.4303,36.498,36.3701,36.483,1707700.0
2013-10-02 11:00:00,48.48,48.58,48.43,48.57,1688300.0,36.483,36.5582,36.4453,36.5507,1688300.0
2013-10-02 11:30:00,48.56,48.84,48.56,48.83,1819300.0,36.5432,36.7539,36.5432,36.7464,1819300.0
2013-10-02 12:00:00,48.82,49.05,48.82,48.9,1913100.0,36.7388,36.9119,36.7388,36.799,1913100.0
2013-10-02 12:30:00,48.9,48.98,48.87,48.96,770400.0,36.799,36.8592,36.7765,36.8442,770400.0
2013-10-02 13:00:00,48.96,48.98,48.79,48.95,1460200.0,36.8442,36.8592,36.7163,36.8367,1460200.0
2013-10-02 13:30:00,48.93,48.95,48.79,48.79,855100.0,36.8216,36.8367,36.7163,36.7163,855100.0
2013-10-02 14:00:00,48.8,48.8,48.68,48.75,713400.0,36.7238,36.7238,36.6335,36.6862,713400.0
2013-10-02 14:30:00,48.75,48.77,48.64,48.67,906400.0,36.6862,36.7012,36.6034,36.626,906400.0
2013-10-02 15:00:00,48.67,48.67,48.6,48.63,615800.0,36.626,36.626,36.5733,36.5959,615800.0
2013-10-02 15:30:00,48.63,48.71,48.54,48.67,2901400.0,36.5959,36.6561,36.5281,36.626,2901400.0
2013-10-03 09:30:00,48.85,48.98,48.54,48.65,3078100.0,36.7614,36.8592,36.5281,36.6109,3078100.0
2013-10-03 10:00:00,48.64,48.65,48.3,48.38,2425000.0,36.6034,36.6109,36.3475,36.4077,2425000.0
2013-10-03 10:30:00,48.38,48.38,48.23,48.3,1377500.0,36.4077,36.4077,36.2948,36.3475,1377500.0
2013-10-03 11:00:00,48.3,48.36,48.21,48.23,970200.0,36.3475,36.3927,36.2798,36.2948,970200.0
2013-10-03 11:30:00,48.22,48.28,48.03,48.06,1932100.0,36.2873,36.3325,36.1443,36.1669,1932100.0
2013-10-03 12:00:00,48.07,48.24,48.03,48.24,1507600.0,36.1744,36.3024,36.1443,36.3024,1507600.0
2013-10-03 12:30:00,48.23,48.44,48.21,48.4,993600.0,36.2948,36.4529,36.2798,36.4228,993600.0
2013-10-03 13:00:00,48.4,48.59,48.34,48.58,1087300.0,36.4228,36.5657,36.3776,36.5582,1087300.0
2013-10-03 13:30:00,48.58,48.64,48.47,48.56,1250300.0,36.5582,36.6034,36.4754,36.5432,1250300.0
2013-10-03 14:00:00,48.55,48.55,48.27,48.47,1130700.0,36.5356,36.5356,36.3249,36.4754,1130700.0
2013-10-03 14:30:00,48.46,48.5,48.35,48.42,1167200.0,36.4679,36.498,36.3851,36.4378,1167200.0
2013-10-03 15:00:00,48.42,48.53,48.34,48.52,1127500.0,36.4378,36.5206,36.3776,36.5131,1127500.0
2013-10-03 15:30:00,48.52,48.53,48.33,48.38,2349400.0,36.5131,36.5206,36.3701,36.4077,2349400.0
2013-10-04 09:30:00,48.46,48.76,48.38,48.67,2179700.0,36.4679,36.6937,36.4077,36.626,2179700.0
2013-10-04 10:00:00,48.68,48.73,48.6,48.66,1160800.0,36.6335,36.6711,36.5733,36.6184,1160800.0
2013-10-04 10:30:00,48.67,48.78,48.62,48.68,1135300.0,36.626,36.7087,36.5883,36.6335,1135300.0
2013-10-04 11:00:00,48.67,48.72,48.41,48.59,1593700.0,36.626,36.6636,36.4303,36.5657,1593700.0
2013-10-04 11:30:00,48.59,48.76,48.57,48.72,587000.0,36.5657,36.6937,36.5507,36.6636,587000.0
2013-10-04 12:00:00,48.72,48.96,48.7,48.95,1039600.0,36.6636,36.8442,36.6485,36.8367,1039600.0
2013-10-04 12:30:00,48.95,48.97,48.85,48.87,966000.0,36.8367,36.8517,36.7614,36.7765,966000.0
2013-10-04 13:00:00,48.87,48.89,48.76,48.78,661300.0,36.7765,36.7915,36.6937,36.7087,661300.0
2013-10-04 13:30:00,48.78,48.9,48.77,48.87,704400.0,36.7087,36.799,36.7012,36.7765,704400.0
2013-10-04 14:00:00,48.88,48.97,48.86,48.94,749100.0,36.784,36.8517,36.7689,36.8291,749100.0
2013-10-04 14:30:00,48.95,49.19,48.93,49.09,1837100.0,36.8367,37.0173,36.8216,36.942,1837100.0
2013-10-04 15:00:00,49.09,49.11,48.99,49.03,1009500.0,36.942,36.9571,36.8668,36.8969,1009500.0
2013-10-04 15:30:00,49.04,49.15,48.99,49.13,2900600.0,36.9044,36.9872,36.8668,36.9721,2900600.0
2013-10-07 09:30:00,48.6,48.64,48.25,48.38,3064500.0,36.5733,36.6034,36.3099,36.4077,3064500.0
2013-10-07 10:00:00,48.39,48.56,48.38,48.44,1544300.0,36.4152,36.5432,36.4077,36.4529,1544300.0
2013-10-07 10:30:00,48.43,48.52,48.38,48.46,957100.0,36.4453,36.5131,36.4077,36.4679,957100.0
2013-10-07 11:00:00,48.45,48.48,48.36,48.36,1249500.0,36.4604,36.483,36.3927,36.3927,1249500.0
2013-10-07 11:30:00,48.36,48.67,48.31,48.61,1600200.0,36.3927,36.626,36.355,36.5808,1600200.0
2013-10-07 12:00:00,48.61,48.62,48.5,48.52,650800.0,36.5808,36.5883,36.498,36.5131,650800.0
2013-10-07 12:30:00,48.51,48.51,48.38,48.4,803400.0,36.5055,36.5055,36.4077,36.4228,803400.0
2013-10-07 13:00:00,48.39,48.5,48.38,48.47,908600.0,36.4152,36.498,36.4077,36.4754,908600.0
2013-10-07 13:30:00,48.48,48.54,48.39,48.47,746700.0,36.483,36.5281,36.4152,36.4754,746700.0
2013-10-07 14:00:00,48.47,48.53,48.31,48.35,1058300.0,36.4754,36.5206,36.355,36.3851,1058300.0
2013-10-07 14:30:00,48.35,48.4,48.31,48.39,776200.0,36.3851,36.4228,36.355,36.4152,776200.0
2013-10-07 15:00:00,48.39,48.4,48.29,48.3,1074800.0,36.4152,36.4228,36.34,36.3475,1074800.0
2013-10-07 15:30:00,48.31,48.32,48.16,48.17,3181200.0,36.355,36.3626,36.2422,36.2497,3181200.0
2013-10-08 09:30:00,48.22,48.45,48.11,48.41,2830500.0,36.2873,36.4604,36.2045,36.4303,2830500.0
2013-10-08 10:00:00,48.41,48.45,48.17,48.19,2025000.0,36.4303,36.4604,36.2497,36.2647,2025000.0
2013-10-08 10:30:00,48.18,48.21,47.88,47.89,2246100.0,36.2572,36.2798,36.0314,36.039,2246100.0
2013-10-08 11:00:00,47.88,48.15,47.84,48.1,2248200.0,36.0314,36.2346,36.0013,36.197,2248200.0
2013-10-08 11:30:00,48.11,48.13,47.87,47.97,1404900.0,36.2045,36.2196,36.0239,36.0992,1404900.0
2013-10-08 12:00:00,47.97,48.04,47.88,47.99,1166600.0,36.0992,36.1519,36.0314,36.1142,1166600.0
2013-10-08 12:30:00,47.99,48.07,47.88,47.98,1087300.0,36.1142,36.1744,36.0314,36.1067,1087300.0
2013-10-08 13:00:00,47.99,48.06,47.88,47.97,1025000.0,36.1142,36.1669,36.0314,36.0992,1025000.0
2013-10-08 13:30:00,47.98,48.02,47.8,47.84,1158800.0,36.1067,36.1368,35.9712,36.0013,1158800.0
2013-10-08 14:00:00,47.85,47.96,47.71,47.93,1710400.0,36.0089,36.0917,35.9035,36.0691,1710400.0
2013-10-08 14:30:00,47.94,47.98,47.7,47.76,1226200.0,36.0766,36.1067,35.896,35.9411,1226200.0
2013-10-08 15:00:00,47.77,47.96,47.66,47.94,1821400.0,35.9487,36.0917,35.8659,36.0766,1821400.0
2013-10-08 15:30:00,47.94,48.0,47.62,47.68,2988700.0,36.0766,36.1218,35.8358,35.8809,2988700.0
2013-10-09 09:30:00,47.97,48.21,47.91,48.18,3857000.0,36.0992,36.2798,36.054,36.2572,3857000.0
2013-10-09 10:00:00,48.17,48.23,47.96,48.1,2064000.0,36.2497,36.2948,36.0917,36.197,2064000.0
2013-10-09 10:30:00,48.1,48.16,47.9,47.92,1661100.0,36.197,36.2422,36.0465,36.0615,1661100.0
2013-10-09 11:00:00,47.92,48.0,47.6,47.71,2070400.0,36.0615,36.1218,35.8207,35.9035,2070400.0
2013-10-09 11:30:00,47.71,47.97,47.7,47.93,1371200.0,35.9035,36.0992,35.896,36.0691,1371200.0
2013-10-09 12:00:00,47.93,47.98,47.87,47.94,852400.0,36.0691,36.1067,36.0239,36.0766,852400.0
2013-10-09 12:30:00,47.93,48.08,47.93,47.94,732400.0,36.0691,36.182,36.0691,36.0766,732400.0
2013-10-09 13:00:00,47.95,48.38,47.95,48.3,1474100.0,36.0841,36.4077,36.0841,36.3475,1474100.0
2013-10-09 13:30:00,48.3,48.33,48.2,48.3,727600.0,36.3475,36.3701,36.2723,36.3475,727600.0
2013-10-09 14:00:00,48.31,48.36,48.14,48.25,1444800.0,36.355,36.3927,36.2271,36.3099,1444800.0
2013-10-09 14:30:00,48.25,48.32,48.16,48.23,797700.0,36.3099,36.3626,36.2422,36.2948,797700.0
2013-10-09 15:00:00,48.23,48.26,48.09,48.14,892600.0,36.2948,36.3174,36.1895,36.2271,892600.0
2013-10-09 15:30:00,48.14,48.21,47.87,47.97,2865400.0,36.2271,36.2798,36.0239,36.0992,2865400.0
2013-10-10 09:30:00,48.79,48.88,48.57,48.81,3884200.0,36.7163,36.784,36.5507,36.7313,3884200.0
2013-10-10 10:00:00,48.81,49.06,48.78,48.94,2902000.0,36.7313,36.9194,36.7087,36.8291,2902000.0
2013-10-10 10:30:00,48.94,49.15,48.88,48.96,1784600.0,36.8291,36.9872,36.784,36.8442,1784600.0
2013-10-10 11:00:00,48.95,48.98,48.84,48.98,1266500.0,36.8367,36.8592,36.7539,36.8592,1266500.0
2013-10-10 11:30:00,48.97,49.12,48.88,49.08,1580300.0,36.8517,36.9646,36.784,36.9345,1580300.0
2013-10-10 12:00:00,49.08,49.22,49.07,49.22,974000.0,36.9345,37.0398,36.927,37.0398,974000.0
2013-10-10 12:30:00,49.21,49.29,49.2,49.25,790900.0,37.0323,37.0925,37.0248,37.0624,790900.0
2013-10-10 13:00:00,49.25,49.25,49.02,49.04,944500.0,37.0624,37.0624,36.8893,36.9044,944500.0
2013-10-10 13:30:00,49.04,49.18,49.01,49.16,774300.0,36.9044,37.0097,36.8818,36.9947,774300.0
2013-10-10 14:00:00,49.15,49.16,49.02,49.07,478400.0,36.9872,36.9947,36.8893,36.927,478400.0
2013-10-10 14:30:00,49.07,49.12,49.04,49.09,636200.0,36.927,36.9646,36.9044,36.942,636200.0
2013-10-10 15:00:00,49.09,49.37,49.07,49.25,2287400.0,36.942,37.1527,36.927,37.0624,2287400.0
2013-10-10 15:30:00,49.26,49.29,49.12,49.25,3321900.0,37.0699,37.0925,36.9646,37.0624,3321900.0
2013-10-11 09:30:00,49.34,49.36,49.02,49.14,3201400.0,37.1302,37.1452,36.8893,36.9796,3201400.0
2013-10-11 10:00:00,49.14,49.22,48.86,48.98,2181700.0,36.9796,37.0398,36.7689,36.8592,2181700.0
2013-10-11 10:30:00,48.97,48.98,48.7,48.83,2602900.0,36.8517,36.8592,36.6485,36.7464,2602900.0
2013-10-11 11:00:00,48.84,48.94,48.72,48.89,1082400.0,36.7539,36.8291,36.6636,36.7915,1082400.0
2013-10-11 11:30:00,48.89,49.11,48.89,49.09,1170400.0,36.7915,36.9571,36.7915,36.942,1170400.0
2013-10-11 12:00:00,49.09,49.35,49.06,49.22,1705900.0,36.942,37.1377,36.9194,37.0398,1705900.0
2013-10-11 12:30:00,49.22,49.34,49.2,49.28,1046500.0,37.0398,37.1302,37.0248,37.085,1046500.0
2013-10-11 13:00:00,49.28,49.29,49.11,49.16,802000.0,37.085,37.0925,36.9571,36.9947,802000.0
2013-10-11 13:30:00,49.17,49.23,49.12,49.19,460900.0,37.0022,37.0474,36.9646,37.0173,460900.0
2013-10-11 14:00:00,49.19,49.26,49.16,49.22,466300.0,37.0173,37.0699,36.9947,37.0398,466300.0
2013-10-11 14:30:00,49.23,49.24,49.11,49.15,566900.0,37.0474,37.0549,36.9571,36.9872,566900.0
2013-10-11 15:00:00,49.15,49.17,49.06,49.13,844600.0,36.9872,37.0022,36.9194,36.9721,844600.0
2013-10-11 15:30:00,49.13,49.23,49.04,49.21,2834100.0,36.9721,37.0474,36.9044,37.0323,2834100.0
2013-10-14 09:30:00,48.82,49.12,48.74,48.99,2758700.0,36.7388,36.9646,36.6786,36.8668,2758700.0
2013-10-14 10:00:00,48.99,49.01,48.78,48.83,1130100.0,36.8668,36.8818,36.7087,36.7464,1130100.0
2013-10-14 10:30:00,48.83,48.85,48.73,48.77,1297800.0,36.7464,36.7614,36.6711,36.7012,1297800.0
2013-10-14 11:00:00,48.76,48.77,48.55,48.67,1344000.0,36.6937,36.7012,36.5356,36.626,1344000.0
2013-10-14 11:30:00,48.68,48.87,48.65,48.86,1241400.0,36.6335,36.7765,36.6109,36.7689,1241400.0
2013-10-14 12:00:00,48.85,48.9,48.75,48.81,863300.0,36.7614,36.799,36.6862,36.7313,863300.0
2013-10-14 12:30:00,48.81,48.98,48.77,48.97,1201800.0,36.7313,36.8592,36.7012,36.8517,1201800.0
2013-10-14 13:00:00,48.97,49.23,48.95,49.23,1343800.0,36.8517,37.0474,36.8367,37.0474,1343800.0
2013-10-14 13:30:00,49.22,49.31,49.22,49.3,1038000.0,37.0398,37.1076,37.0398,37.1001,1038000.0
2013-10-14 14:00:00,49.3,49.9,49.29,49.77,3654900.0,37.1001,37.5516,37.0925,37.4537,3654900.0
2013-10-14 14:30:00,49.77,49.86,49.62,49.7,2513400.0,37.4537,37.5215,37.3409,37.4011,2513400.0
2013-10-14 15:00:00,49.7,49.85,49.58,49.72,1773900.0,37.4011,37.5139,37.3108,37.4161,1773900.0
2013-10-14 15:30:00,49.72,49.73,49.49,49.61,3467500.0,37.4161,37.4236,37.243,37.3333,3467500.0
2013-10-15 09:30:00,49.7,49.73,48.81,49.12,8977000.0,37.4011,37.4236,36.7313,36.9646,8977000.0
2013-10-15 10:00:00,49.12,49.53,49.02,49.37,4689300.0,36.9646,37.2731,36.8893,37.1527,4689300.0
2013-10-15 10:30:00,49.38,49.55,49.37,49.42,2854900.0,37.1603,37.2882,37.1527,37.1904,2854900.0
2013-10-15 11:00:00,49.42,49.86,49.41,49.85,4310900.0,37.1904,37.5215,37.1828,37.5139,4310900.0
2013-10-15 11:30:00,49.84,49.99,49.7,49.73,2998800.0,37.5064,37.6193,37.4011,37.4236,2998800.0
2013-10-15 12:00:00,49.73,49.85,49.52,49.74,2066600.0,37.4236,37.5139,37.2656,37.4312,2066600.0
2013-10-15 12:30:00,49.73,49.78,49.49,49.52,1103600.0,37.4236,37.4613,37.243,37.2656,1103600.0
2013-10-15 13:00:00,49.52,49.73,49.43,49.57,1462700.0,37.2656,37.4236,37.1979,37.3032,1462700.0
2013-10-15 13:30:00,49.56,49.59,49.39,49.44,1182400.0,37.2957,37.3183,37.1678,37.2054,1182400.0
2013-10-15 14:00:00,49.44,49.45,48.89,48.91,2248300.0,37.2054,37.2129,36.7915,36.8066,2248300.0
2013-10-15 14:30:00,48.91,49.0,48.65,49.0,4207100.0,36.8066,36.8743,36.6109,36.8743,4207100.0
2013-10-15 15:00:00,49.01,49.16,48.91,49.03,2547100.0,36.8818,36.9947,36.8066,36.8969,2547100.0
2013-10-15 15:30:00,49.03,49.07,48.82,48.87,5045700.0,36.8969,36.927,36.7388,36.7765,5045700.0
2013-10-16 09:30:00,49.45,50.09,49.27,49.98,5331000.0,37.2129,37.6946,37.0775,37.6118,5331000.0
2013-10-16 10:00:00,49.98,50.23,49.89,50.16,5233000.0,37.6118,37.7999,37.544,37.7472,5233000.0
2013-10-16 10:30:00,50.16,50.2,50.01,50.19,2859800.0,37.7472,37.7773,37.6344,37.7698,2859800.0
2013-10-16 11:00:00,50.19,50.42,50.11,50.14,3228200.0,37.7698,37.9429,37.7096,37.7322,3228200.0
2013-10-16 11:30:00,50.14,50.34,50.13,50.27,1495400.0,37.7322,37.8827,37.7247,37.83,1495400.0
2013-10-16 12:00:00,50.27,50.62,50.26,50.41,3096800.0,37.83,38.0934,37.8225,37.9354,3096800.0
2013-10-16 12:30:00,50.4,50.69,50.3,50.65,2692700.0,37.9278,38.1461,37.8526,38.116,2692700.0
2013-10-16 13:00:00,50.65,50.66,50.45,50.62,2246500.0,38.116,38.1235,37.9655,38.0934,2246500.0
2013-10-16 13:30:00,50.61,50.66,50.49,50.61,2133600.0,38.0859,38.1235,37.9956,38.0859,2133600.0
2013-10-16 14:00:00,50.61,50.67,50.56,50.56,1484000.0,38.0859,38.131,38.0482,38.0482,1484000.0
2013-10-16 14:30:00,50.56,50.74,50.56,50.67,1485300.0,38.0482,38.1837,38.0482,38.131,1485300.0
2013-10-16 15:00:00,50.67,50.69,50.59,50.61,2047900.0,38.131,38.1461,38.0708,38.0859,2047900.0
2013-10-16 15:30:00,50.6,50.9,50.59,50.81,5486100.0,38.0783,38.3041,38.0708,38.2364,5486100.0
2013-10-17 09:30:00,50.4,50.68,50.29,50.48,3672600.0,37.9278,38.1386,37.8451,37.988,3672600.0
2013-10-17 10:00:00,50.49,50.6,50.41,50.51,2293000.0,37.9956,38.0783,37.9354,38.0106,2293000.0
2013-10-17 10:30:00,50.5,50.52,50.42,50.46,1838800.0,38.0031,38.0181,37.9429,37.973,1838800.0
2013-10-17 11:00:00,50.46,50.66,50.45,50.61,1850100.0,37.973,38.1235,37.9655,38.0859,1850100.0
2013-10-17 11:30:00,50.6,50.8,50.59,50.75,1304300.0,38.0783,38.2289,38.0708,38.1912,1304300.0
2013-10-17 12:00:00,50.75,50.85,50.69,50.78,1349700.0,38.1912,38.2665,38.1461,38.2138,1349700.0
2013-10-17 12:30:00,50.78,50.88,50.77,50.87,1485800.0,38.2138,38.2891,38.2063,38.2815,1485800.0
2013-10-17 13:00:00,50.86,50.91,50.79,50.85,1496400.0,38.274,38.3116,38.2213,38.2665,1496400.0
2013-10-17 13:30:00,50.85,50.97,50.79,50.79,1318300.0,38.2665,38.3568,38.2213,38.2213,1318300.0
2013-10-17 14:00:00,50.79,50.86,50.71,50.86,1316300.0,38.2213,38.274,38.1611,38.274,1316300.0
2013-10-17 14:30:00,50.86,50.99,50.83,50.99,902900.0,38.274,38.3718,38.2514,38.3718,902900.0
2013-10-17 15:00:00,50.98,51.06,50.9,51.04,1959600.0,38.3643,38.4245,38.3041,38.4095,1959600.0
2013-10-17 15:30:00,51.05,51.22,51.01,51.13,3852700.0,38.417,38.5449,38.3869,38.4772,3852700.0
2013-10-18 09:30:00,51.37,51.37,51.02,51.11,5848800.0,38.6578,38.6578,38.3944,38.4621,5848800.0
2013-10-18 10:00:00,51.11,51.16,50.98,51.0,2768800.0,38.4621,38.4998,38.3643,38.3794,2768800.0
2013-10-18 10:30:00,51.0,51.13,50.81,51.12,1854400.0,38.3794,38.4772,38.2364,38.4697,1854400.0
2013-10-18 11:00:00,51.11,51.19,51.08,51.16,1042200.0,38.4621,38.5223,38.4396,38.4998,1042200.0
2013-10-18 11:30:00,51.16,51.25,51.04,51.06,995700.0,38.4998,38.5675,38.4095,38.4245,995700.0
2013-10-18 12:00:00,51.06,51.18,51.01,51.12,1013600.0,38.4245,38.5148,38.3869,38.4697,1013600.0
2013-10-18 12:30:00,51.12,51.19,51.11,51.14,890100.0,38.4697,38.5223,38.4621,38.4847,890100.0
2013-10-18 13:00:00,51.14,51.19,51.09,51.16,691200.0,38.4847,38.5223,38.4471,38.4998,691200.0
2013-10-18 13:30:00,51.16,51.2,51.1,51.18,769500.0,38.4998,38.5299,38.4546,38.5148,769500.0
2013-10-18 14:00:00,51.18,51.19,51.1,51.17,758600.0,38.5148,38.5223,38.4546,38.5073,758600.0
2013-10-18 14:30:00,51.17,51.25,51.12,51.14,1588200.0,38.5073,38.5675,38.4697,38.4847,1588200.0
2013-10-18 15:00:00,51.14,51.16,51.08,51.14,1356100.0,38.4847,38.4998,38.4396,38.4847,1356100.0
2013-10-18 15:30:00,51.13,51.18,51.06,51.14,2904500.0,38.4772,38.5148,38.4245,38.4847,2904500.0
2013-10-21 09:30:00,51.19,51.57,51.0,51.52,3510000.0,38.5223,38.8083,38.3794,38.7707,3510000.0
2013-10-21 10:00:00,51.52,51.56,51.23,51.26,1464900.0,38.7707,38.8008,38.5524,38.575,1464900.0
2013-10-21 10:30:00,51.25,51.34,51.12,51.19,1385700.0,38.5675,38.6352,38.4697,38.5223,1385700.0
2013-10-21 11:00:00,51.19,51.23,51.07,51.11,1019900.0,38.5223,38.5524,38.432,38.4621,1019900.0
2013-10-21 11:30:00,51.12,51.14,51.01,51.11,1353600.0,38.4697,38.4847,38.3869,38.4621,1353600.0
2013-10-21 12:00:00,51.1,51.11,51.01,51.05,527300.0,38.4546,38.4621,38.3869,38.417,527300.0
2013-10-21 12:30:00,51.05,51.16,51.04,51.15,594600.0,38.417,38.4998,38.4095,38.4922,594600.0
2013-10-21 13:00:00,51.16,51.24,51.14,51.14,801700.0,38.4998,38.56,38.4847,38.4847,801700.0
2013-10-21 13:30:00,51.14,51.21,51.14,51.16,651700.0,38.4847,38.5374,38.4847,38.4998,651700.0
2013-10-21 14:00:00,51.16,51.16,51.0,51.07,820500.0,38.4998,38.4998,38.3794,38.432,820500.0
2013-10-21 14:30:00,51.07,51.08,51.01,51.03,827300.0,38.432,38.4396,38.3869,38.4019,827300.0
2013-10-21 15:00:00,51.03,51.18,51.01,51.14,960500.0,38.4019,38.5148,38.3869,38.4847,960500.0
2013-10-21 15:30:00,51.14,51.14,51.0,51.02,2130900.0,38.4847,38.4847,38.3794,38.3944,2130900.0
2013-10-22 09:30:00,51.35,51.39,51.23,51.27,3280600.0,38.6427,38.6729,38.5524,38.5825,3280600.0
2013-10-22 10:00:00,51.27,51.35,51.26,51.27,2228700.0,38.5825,38.6427,38.575,38.5825,2228700.0
2013-10-22 10:30:00,51.26,51.29,50.9,50.98,2813800.0,38.575,38.5976,38.3041,38.3643,2813800.0
2013-10-22 11:00:00,50.98,51.02,50.88,50.92,1385000.0,38.3643,38.3944,38.2891,38.3192,1385000.0
2013-10-22 11:30:00,50.92,51.05,50.84,51.02,1484200.0,38.3192,38.417,38.259,38.3944,1484200.0
2013-10-22 12:00:00,51.02,51.09,51.0,51.08,1343500.0,38.3944,38.4471,38.3794,38.4396,1343500.0
2013-10-22 12:30:00,51.07,51.08,51.0,51.04,977600.0,38.432,38.4396,38.3794,38.4095,977600.0
2013-10-22 13:00:00,51.04,51.04,50.94,50.96,647100.0,38.4095,38.4095,38.3342,38.3493,647100.0
2013-10-22 13:30:00,50.96,51.05,50.9,51.0,1217400.0,38.3493,38.417,38.3041,38.3794,1217400.0
2013-10-22 14:00:00,51.0,51.0,50.8,50.82,1070800.0,38.3794,38.3794,38.2289,38.2439,1070800.0
2013-10-22 14:30:00,50.83,51.0,50.8,50.92,1066100.0,38.2514,38.3794,38.2289,38.3192,1066100.0
2013-10-22 15:00:00,50.92,51.0,50.85,50.91,1769400.0,38.3192,38.3794,38.2665,38.3116,1769400.0
2013-10-22 15:30:00,50.92,51.39,50.58,50.74,5667300.0,38.3192,38.6729,38.0633,38.1837,5667300.0
2013-10-23 09:30:00,50.47,50.53,49.92,50.07,4280100.0,37.9805,38.0257,37.5666,37.6795,4280100.0
2013-10-23 10:00:00,50.06,50.4,50.02,50.22,2553800.0,37.672,37.9278,37.6419,37.7924,2553800.0
2013-10-23 10:30:00,50.22,50.36,50.14,50.21,1789800.0,37.7924,37.8977,37.7322,37.7849,1789800.0
2013-10-23 11:00:00,50.22,50.32,50.18,50.18,939200.0,37.7924,37.8676,37.7623,37.7623,939200.0
2013-10-23 11:30:00,50.19,50.33,50.19,50.32,805300.0,37.7698,37.8752,37.7698,37.8676,805300.0
2013-10-23 12:00:00,50.33,50.37,50.18,50.18,809500.0,37.8752,37.9053,37.7623,37.7623,809500.0
2013-10-23 12:30:00,50.18,50.27,50.15,50.25,498000.0,37.7623,37.83,37.7397,37.815,498000.0
2013-10-23 13:00:00,50.25,50.25,50.16,50.18,561200.0,37.815,37.815,37.7472,37.7623,561200.0
2013-10-23 13:30:00,50.18,50.2,50.09,50.1,1265200.0,37.7623,37.7773,37.6946,37.7021,1265200.0
2013-10-23 14:00:00,50.1,50.18,50.05,50.17,885900.0,37.7021,37.7623,37.6645,37.7548,885900.0
2013-10-23 14:30:00,50.18,50.24,50.12,50.21,632200.0,37.7623,37.8074,37.7171,37.7849,632200.0
2013-10-23 15:00:00,50.21,50.23,50.08,50.11,742200.0,37.7849,37.7999,37.687,37.7096,742200.0
2013-10-23 15:30:00,50.1,50.19,50.07,50.19,2447700.0,37.7021,37.7698,37.6795,37.7698,2447700.0
2013-10-24 09:30:00,50.26,50.31,49.77,49.98,3309000.0,37.8225,37.8601,37.4537,37.6118,3309000.0
2013-10-24 10:00:00,49.98,50.05,49.85,49.96,1430100.0,37.6118,37.6645,37.5139,37.5967,1430100.0
2013-10-24 10:30:00,49.97,49.99,49.89,49.97,815500.0,37.6042,37.6193,37.544,37.6042,815500.0
2013-10-24 11:00:00,49.97,50.06,49.95,50.04,874500.0,37.6042,37.672,37.5892,37.6569,874500.0
2013-10-24 11:30:00,50.04,50.06,49.99,50.05,697900.0,37.6569,37.672,37.6193,37.6645,697900.0
2013-10-24 12:00:00,50.05,50.09,50.02,50.03,757600.0,37.6645,37.6946,37.6419,37.6494,757600.0
2013-10-24 12:30:00,50.03,50.11,49.95,50.1,677900.0,37.6494,37.7096,37.5892,37.7021,677900.0
2013-10-24 13:00:00,50.1,50.11,49.98,50.04,576600.0,37.7021,37.7096,37.6118,37.6569,576600.0
2013-10-24 13:30:00,50.04,50.09,50.02,50.05,455900.0,37.6569,37.6946,37.6419,37.6645,455900.0
2013-10-24 14:00:00,50.04,50.11,50.01,50.11,527200.0,37.6569,37.7096,37.6344,37.7096,527200.0
2013-10-24 14:30:00,50.11,50.27,50.08,50.27,910000.0,37.7096,37.83,37.687,37.83,910000.0
2013-10-24 15:00:00,50.27,50.31,50.15,50.25,1141000.0,37.83,37.8601,37.7397,37.815,1141000.0
2013-10-24 15:30:00,50.25,50.26,50.13,50.15,1871700.0,37.815,37.8225,37.7247,37.7397,1871700.0
2013-10-25 09:30:00,50.05,50.15,49.95,50.1,1731800.0,37.6645,37.7397,37.5892,37.7021,1731800.0
2013-10-25 10:00:00,50.11,50.26,50.09,50.12,1513500.0,37.7096,37.8225,37.6946,37.7171,1513500.0
2013-10-25 10:30:00,50.13,50.15,49.99,50.03,1508800.0,37.7247,37.7397,37.6193,37.6494,1508800.0
2013-10-25 11:00:00,50.04,50.17,50.03,50.16,906000.0,37.6569,37.7548,37.6494,37.7472,906000.0
2013-10-25 11:30:00,50.15,50.22,50.06,50.11,984600.0,37.7397,37.7924,37.672,37.7096,984600.0
2013-10-25 12:00:00,50.12,50.14,50.06,50.13,744300.0,37.7171,37.7322,37.672,37.7247,744300.0
2013-10-25 12:30:00,50.13,50.13,50.07,50.08,491600.0,37.7247,37.7247,37.6795,37.687,491600.0
2013-10-25 13:00:00,50.07,50.1,50.0,50.03,901400.0,37.6795,37.7021,37.6268,37.6494,901400.0
2013-10-25 13:30:00,50.03,50.05,50.0,50.03,628100.0,37.6494,37.6645,37.6268,37.6494,628100.0
2013-10-25 14:00:00,50.02,50.09,50.0,50.04,700300.0,37.6419,37.6946,37.6268,37.6569,700300.0
2013-10-25 14:30:00,50.04,50.09,50.0,50.04,833100.0,37.6569,37.6946,37.6268,37.6569,833100.0
2013-10-25 15:00:00,50.05,50.05,50.0,50.0,811900.0,37.6645,37.6645,37.6268,37.6268,811900.0
2013-10-25 15:30:00,50.0,50.1,49.98,50.07,2739500.0,37.6268,37.7021,37.6118,37.6795,2739500.0
2013-10-28 09:30:00,50.0,50.26,49.96,50.02,1978900.0,37.6268,37.8225,37.5967,37.6419,1978900.0
2013-10-28 10:00:00,50.02,50.12,50.0,50.05,941700.0,37.6419,37.7171,37.6268,37.6645,941700.0
2013-10-28 10:30:00,50.06,50.19,50.04,50.14,1008900.0,37.672,37.7698,37.6569,37.7322,1008900.0
2013-10-28 11:00:00,50.13,50.25,50.12,50.25,983100.0,37.7247,37.815,37.7171,37.815,983100.0
2013-10-28 11:30:00,50.24,50.3,50.2,50.3,1318600.0,37.8074,37.8526,37.7773,37.8526,1318600.0
2013-10-28 12:00:00,50.29,50.3,50.23,50.28,422000.0,37.8451,37.8526,37.7999,37.8375,422000.0
2013-10-28 12:30:00,50.28,50.33,50.25,50.28,677600.0,37.8375,37.8752,37.815,37.8375,677600.0
2013-10-28 13:00:00,50.27,50.29,50.2,50.21,542800.0,37.83,37.8451,37.7773,37.7849,542800.0
2013-10-28 13:30:00,50.21,50.27,50.16,50.18,615100.0,37.7849,37.83,37.7472,37.7623,615100.0
2013-10-28 14:00:00,50.18,50.2,50.06,50.19,949600.0,37.7623,37.7773,37.672,37.7698,949600.0
2013-10-28 14:30:00,50.2,50.28,50.18,50.26,675200.0,37.7773,37.8375,37.7623,37.8225,675200.0
2013-10-28 15:00:00,50.25,50.26,50.15,50.15,678700.0,37.815,37.8225,37.7397,37.7397,678700.0
2013-10-28 15:30:00,50.15,50.2,50.07,50.16,2131700.0,37.7397,37.7773,37.6795,37.7472,2131700.0
2013-10-29 09:30:00,50.27,50.4,50.22,50.29,1712900.0,37.83,37.9278,37.7924,37.8451,1712900.0
2013-10-29 10:00:00,50.31,50.33,50.15,50.25,1681000.0,37.8601,37.8752,37.7397,37.815,1681000.0
2013-10-29 10:30:00,50.25,50.31,50.2,50.27,929800.0,37.815,37.8601,37.7773,37.83,929800.0
2013-10-29 11:00:00,50.26,50.41,50.25,50.38,1015200.0,37.8225,37.9354,37.815,37.9128,1015200.0
2013-10-29 11:30:00,50.37,50.38,50.28,50.3,705500.0,37.9053,37.9128,37.8375,37.8526,705500.0
2013-10-29 12:00:00,50.3,50.4,50.28,50.38,550900.0,37.8526,37.9278,37.8375,37.9128,550900.0
2013-10-29 12:30:00,50.38,50.4,50.34,50.4,429800.0,37.9128,37.9278,37.8827,37.9278,429800.0
2013-10-29 13:00:00,50.4,50.46,50.25,50.26,705300.0,37.9278,37.973,37.815,37.8225,705300.0
2013-10-29 13:30:00,50.25,50.33,50.19,50.22,919900.0,37.815,37.8752,37.7698,37.7924,919900.0
2013-10-29 14:00:00,50.21,50.29,50.2,50.27,1309600.0,37.7849,37.8451,37.7773,37.83,1309600.0
2013-10-29 14:30:00,50.28,50.29,50.2,50.21,457800.0,37.8375,37.8451,37.7773,37.7849,457800.0
2013-10-29 15:00:00,50.21,50.21,50.09,50.12,1148200.0,37.7849,37.7849,37.6946,37.7171,1148200.0
2013-10-29 15:30:00,50.12,50.21,50.07,50.2,2355800.0,37.7171,37.7849,37.6795,37.7773,2355800.0
2013-10-30 09:30:00,50.49,50.51,50.14,50.27,2608500.0,37.9956,38.0106,37.7322,37.83,2608500.0
2013-10-30 10:00:00,50.26,50.4,50.21,50.4,1881600.0,37.8225,37.9278,37.7849,37.9278,1881600.0
2013-10-30 10:30:00,50.4,50.45,50.28,50.38,1067200.0,37.9278,37.9655,37.8375,37.9128,1067200.0
2013-10-30 11:00:00,50.37,50.41,50.23,50.27,801000.0,37.9053,37.9354,37.7999,37.83,801000.0
2013-10-30 11:30:00,50.26,50.31,50.25,50.29,705700.0,37.8225,37.8601,37.815,37.8451,705700.0
2013-10-30 12:00:00,50.28,50.32,50.11,50.12,868100.0,37.8375,37.8676,37.7096,37.7171,868100.0
2013-10-30 12:30:00,50.13,50.21,50.1,50.18,779300.0,37.7247,37.7849,37.7021,37.7623,779300.0
2013-10-30 13:00:00,50.19,50.2,50.1,50.1,629200.0,37.7698,37.7773,37.7021,37.7021,629200.0
2013-10-30 13:30:00,50.11,50.11,49.95,49.95,1660800.0,37.7096,37.7096,37.5892,37.5892,1660800.0
2013-10-30 14:00:00,49.96,50.14,49.59,49.7,3265500.0,37.5967,37.7322,37.3183,37.4011,3265500.0
2013-10-30 14:30:00,49.7,49.94,49.67,49.89,1522100.0,37.4011,37.5817,37.3785,37.544,1522100.0
2013-10-30 15:00:00,49.89,50.05,49.87,50.01,1430000.0,37.544,37.6645,37.529,37.6344,1430000.0
2013-10-30 15:30:00,50.0,50.04,49.84,49.88,2229600.0,37.6268,37.6569,37.5064,37.5365,2229600.0
2013-10-31 09:30:00,49.74,49.74,49.31,49.32,2549100.0,37.4388,37.4388,37.1152,37.1227,2549100.0
2013-10-31 10:00:00,49.32,49.44,49.25,49.3,1971100.0,37.1227,37.213,37.07,37.1077,1971100.0
2013-10-31 10:30:00,49.29,49.4,49.25,49.3,1553200.0,37.1001,37.1829,37.07,37.1077,1553200.0
2013-10-31 11:00:00,49.3,49.33,49.15,49.25,1758300.0,37.1077,37.1302,36.9948,37.07,1758300.0
2013-10-31 11:30:00,49.25,49.36,49.2,49.23,1024400.0,37.07,37.1528,37.0324,37.055,1024400.0
2013-10-31 12:00:00,49.23,49.31,49.2,49.26,867600.0,37.055,37.1152,37.0324,37.0775,867600.0
2013-10-31 12:30:00,49.26,49.33,49.21,49.25,797200.0,37.0775,37.1302,37.0399,37.07,797200.0
2013-10-31 13:00:00,49.25,49.26,49.16,49.19,787800.0,37.07,37.0775,37.0023,37.0249,787800.0
2013-10-31 13:30:00,49.18,49.21,49.03,49.13,1605400.0,37.0173,37.0399,36.9044,36.9797,1605400.0
2013-10-31 14:00:00,49.13,49.25,49.1,49.18,1142000.0,36.9797,37.07,36.9571,37.0173,1142000.0
2013-10-31 14:30:00,49.19,49.25,49.08,49.1,1237400.0,37.0249,37.07,36.9421,36.9571,1237400.0
2013-10-31 15:00:00,49.1,49.11,49.0,49.0,1674000.0,36.9571,36.9646,36.8818,36.8818,1674000.0
2013-10-31 15:30:00,49.0,49.04,48.77,48.79,4983200.0,36.8818,36.912,36.7087,36.7238,4983200.0
2013-11-01 09:30:00,48.86,48.98,48.71,48.8,2952800.0,36.7765,36.8668,36.6636,36.7313,2952800.0
2013-11-01 10:00:00,48.79,49.0,48.75,48.84,2065600.0,36.7238,36.8818,36.6937,36.7614,2065600.0
2013-11-01 10:30:00,48.84,48.98,48.83,48.92,971700.0,36.7614,36.8668,36.7539,36.8216,971700.0
2013-11-01 11:00:00,48.92,48.92,48.7,48.79,1253900.0,36.8216,36.8216,36.656,36.7238,1253900.0
2013-11-01 11:30:00,48.79,48.83,48.64,48.65,1151000.0,36.7238,36.7539,36.6109,36.6184,1151000.0
2013-11-01 12:00:00,48.65,48.74,48.61,48.72,1170900.0,36.6184,36.6861,36.5883,36.6711,1170900.0
2013-11-01 12:30:00,48.71,48.77,48.69,48.72,414000.0,36.6636,36.7087,36.6485,36.6711,414000.0
2013-11-01 13:00:00,48.71,48.73,48.64,48.72,611300.0,36.6636,36.6786,36.6109,36.6711,611300.0
2013-11-01 13:30:00,48.72,49.02,48.7,48.93,1217400.0,36.6711,36.8969,36.656,36.8292,1217400.0
2013-11-01 14:00:00,48.93,48.95,48.79,48.8,936100.0,36.8292,36.8442,36.7238,36.7313,936100.0
2013-11-01 14:30:00,48.8,48.84,48.73,48.77,863500.0,36.7313,36.7614,36.6786,36.7087,863500.0
2013-11-01 15:00:00,48.77,48.79,48.67,48.73,997000.0,36.7087,36.7238,36.6335,36.6786,997000.0
2013-11-01 15:30:00,48.72,48.85,48.69,48.76,2675700.0,36.6711,36.7689,36.6485,36.7012,2675700.0
2013-11-04 09:30:00,48.84,49.1,48.82,48.92,2002900.0,36.7614,36.9571,36.7464,36.8216,2002900.0
2013-11-04 10:00:00,48.91,48.97,48.74,48.96,1467200.0,36.8141,36.8593,36.6861,36.8517,1467200.0
2013-11-04 10:30:00,48.96,49.14,48.94,48.98,1545600.0,36.8517,36.9872,36.8367,36.8668,1545600.0
2013-11-04 11:00:00,48.97,49.03,48.88,48.89,1403800.0,36.8593,36.9044,36.7915,36.7991,1403800.0
2013-11-04 11:30:00,48.9,48.91,48.85,48.89,635900.0,36.8066,36.8141,36.7689,36.7991,635900.0
2013-11-04 12:00:00,48.89,48.92,48.87,48.88,550500.0,36.7991,36.8216,36.784,36.7915,550500.0
2013-11-04 12:30:00,48.87,48.91,48.85,48.86,476700.0,36.784,36.8141,36.7689,36.7765,476700.0
2013-11-04 13:00:00,48.86,48.9,48.85,48.88,436100.0,36.7765,36.8066,36.7689,36.7915,436100.0
2013-11-04 13:30:00,48.88,48.9,48.83,48.83,740200.0,36.7915,36.8066,36.7539,36.7539,740200.0
2013-11-04 14:00:00,48.83,48.86,48.77,48.77,798900.0,36.7539,36.7765,36.7087,36.7087,798900.0
2013-11-04 14:30:00,48.77,48.8,48.71,48.71,1011200.0,36.7087,36.7313,36.6636,36.6636,1011200.0
2013-11-04 15:00:00,48.71,48.74,48.61,48.63,1254500.0,36.6636,36.6861,36.5883,36.6034,1254500.0
2013-11-04 15:30:00,48.64,48.69,48.58,48.63,2893900.0,36.6109,36.6485,36.5657,36.6034,2893900.0
2013-11-05 09:30:00,48.5,48.62,48.27,48.33,2928800.0,36.5055,36.5958,36.3324,36.3775,2928800.0
2013-11-05 10:00:00,48.34,48.39,48.23,48.23,1919200.0,36.3851,36.4227,36.3023,36.3023,1919200.0
2013-11-05 10:30:00,48.23,48.5,48.23,48.47,1690400.0,36.3023,36.5055,36.3023,36.4829,1690400.0
2013-11-05 11:00:00,48.47,48.54,48.31,48.32,1202200.0,36.4829,36.5356,36.3625,36.37,1202200.0
2013-11-05 11:30:00,48.33,48.45,48.28,48.41,673800.0,36.3775,36.4679,36.3399,36.4378,673800.0
2013-11-05 12:00:00,48.41,48.5,48.34,48.48,808800.0,36.4378,36.5055,36.3851,36.4904,808800.0
2013-11-05 12:30:00,48.49,48.52,48.4,48.42,842800.0,36.498,36.5206,36.4302,36.4453,842800.0
2013-11-05 13:00:00,48.42,48.46,48.39,48.41,558200.0,36.4453,36.4754,36.4227,36.4378,558200.0
2013-11-05 13:30:00,48.42,48.47,48.35,48.36,572200.0,36.4453,36.4829,36.3926,36.4001,572200.0
2013-11-05 14:00:00,48.36,48.41,48.31,48.4,723200.0,36.4001,36.4378,36.3625,36.4302,723200.0
2013-11-05 14:30:00,48.4,48.46,48.39,48.42,661200.0,36.4302,36.4754,36.4227,36.4453,661200.0
2013-11-05 15:00:00,48.41,48.48,48.39,48.39,1290800.0,36.4378,36.4904,36.4227,36.4227,1290800.0
2013-11-05 15:30:00,48.39,48.46,48.33,48.37,3085100.0,36.4227,36.4754,36.3775,36.4077,3085100.0
2013-11-06 09:30:00,48.76,48.82,48.39,48.69,2954400.0,36.7012,36.7464,36.4227,36.6485,2954400.0
2013-11-06 10:00:00,48.7,48.76,48.62,48.63,1397900.0,36.656,36.7012,36.5958,36.6034,1397900.0
2013-11-06 10:30:00,48.62,48.63,48.51,48.52,940400.0,36.5958,36.6034,36.513,36.5206,940400.0
2013-11-06 11:00:00,48.52,48.7,48.43,48.7,1219600.0,36.5206,36.656,36.4528,36.656,1219600.0
2013-11-06 11:30:00,48.69,48.71,48.57,48.58,819300.0,36.6485,36.6636,36.5582,36.5657,819300.0
2013-11-06 12:00:00,48.58,48.65,48.55,48.61,1091800.0,36.5657,36.6184,36.5431,36.5883,1091800.0
2013-11-06 12:30:00,48.62,48.71,48.6,48.63,699100.0,36.5958,36.6636,36.5808,36.6034,699100.0
2013-11-06 13:00:00,48.63,48.65,48.56,48.6,652300.0,36.6034,36.6184,36.5507,36.5808,652300.0
2013-11-06 13:30:00,48.61,48.67,48.6,48.65,580900.0,36.5883,36.6335,36.5808,36.6184,580900.0
2013-11-06 14:00:00,48.64,48.68,48.61,48.67,1255400.0,36.6109,36.641,36.5883,36.6335,1255400.0
2013-11-06 14:30:00,48.67,48.72,48.62,48.63,1459300.0,36.6335,36.6711,36.5958,36.6034,1459300.0
2013-11-06 15:00:00,48.63,48.63,48.51,48.55,1252700.0,36.6034,36.6034,36.513,36.5431,1252700.0
2013-11-06 15:30:00,48.55,48.63,48.46,48.61,1970500.0,36.5431,36.6034,36.4754,36.5883,1970500.0
2013-11-07 09:30:00,48.93,49.11,48.89,49.01,4315500.0,36.8292,36.9646,36.7991,36.8894,4315500.0
2013-11-07 10:00:00,49.02,49.13,48.9,49.04,2875000.0,36.8969,36.9797,36.8066,36.912,2875000.0
2013-11-07 10:30:00,49.03,49.08,48.79,48.79,1868900.0,36.9044,36.9421,36.7238,36.7238,1868900.0
2013-11-07 11:00:00,48.79,48.81,48.44,48.62,2299700.0,36.7238,36.7388,36.4603,36.5958,2299700.0
2013-11-07 11:30:00,48.63,48.77,48.59,48.76,1000300.0,36.6034,36.7087,36.5732,36.7012,1000300.0
2013-11-07 12:00:00,48.76,48.99,48.75,48.95,1044400.0,36.7012,36.8743,36.6937,36.8442,1044400.0
2013-11-07 12:30:00,48.95,49.02,48.86,48.86,696000.0,36.8442,36.8969,36.7765,36.7765,696000.0
2013-11-07 13:00:00,48.86,48.92,48.7,48.72,666100.0,36.7765,36.8216,36.656,36.6711,666100.0
2013-11-07 13:30:00,48.72,48.86,48.7,48.79,1000600.0,36.6711,36.7765,36.656,36.7238,1000600.0
2013-11-07 14:00:00,48.79,48.8,48.62,48.68,1298500.0,36.7238,36.7313,36.5958,36.641,1298500.0
2013-11-07 14:30:00,48.67,48.81,48.58,48.73,1090100.0,36.6335,36.7388,36.5657,36.6786,1090100.0
2013-11-07 15:00:00,48.72,48.75,48.53,48.54,1269800.0,36.6711,36.6937,36.5281,36.5356,1269800.0
2013-11-07 15:30:00,48.53,48.58,48.35,48.4,3100300.0,36.5281,36.5657,36.3926,36.4302,3100300.0
2013-11-08 09:30:00,48.48,49.54,48.47,49.36,5798400.0,36.4904,37.2883,36.4829,37.1528,5798400.0
2013-11-08 10:00:00,49.36,50.08,49.36,50.06,5999400.0,37.1528,37.6948,37.1528,37.6797,5999400.0
2013-11-08 10:30:00,50.07,50.17,49.82,49.87,3294500.0,37.6872,37.7625,37.4991,37.5367,3294500.0
2013-11-08 11:00:00,49.88,49.91,49.69,49.69,1560200.0,37.5442,37.5668,37.4012,37.4012,1560200.0
2013-11-08 11:30:00,49.69,49.73,49.56,49.61,2512700.0,37.4012,37.4313,37.3034,37.341,2512700.0
2013-11-08 12:00:00,49.62,49.81,49.61,49.79,2142800.0,37.3485,37.4915,37.341,37.4765,2142800.0
2013-11-08 12:30:00,49.8,49.87,49.75,49.76,1253100.0,37.484,37.5367,37.4464,37.4539,1253100.0
2013-11-08 13:00:00,49.77,49.88,49.67,49.86,1102900.0,37.4614,37.5442,37.3862,37.5292,1102900.0
2013-11-08 13:30:00,49.87,49.94,49.81,49.88,987100.0,37.5367,37.5894,37.4915,37.5442,987100.0
2013-11-08 14:00:00,49.88,49.93,49.79,49.9,973900.0,37.5442,37.5819,37.4765,37.5593,973900.0
2013-11-08 14:30:00,49.89,49.92,49.82,49.89,1088900.0,37.5517,37.5743,37.4991,37.5517,1088900.0
2013-11-08 15:00:00,49.88,49.9,49.74,49.78,1199400.0,37.5442,37.5593,37.4388,37.4689,1199400.0
2013-11-08 15:30:00,49.79,49.96,49.75,49.95,3920900.0,37.4765,37.6044,37.4464,37.5969,3920900.0
2013-11-11 09:30:00,49.79,49.95,49.36,49.92,3601300.0,37.4765,37.5969,37.1528,37.5743,3601300.0
2013-11-11 10:00:00,49.92,49.99,49.72,49.73,1320700.0,37.5743,37.627,37.4238,37.4313,1320700.0
2013-11-11 10:30:00,49.72,50.09,49.7,50.03,1928500.0,37.4238,37.7023,37.4087,37.6571,1928500.0
2013-11-11 11:00:00,50.02,50.19,49.92,50.13,1164300.0,37.6496,37.7776,37.5743,37.7324,1164300.0
2013-11-11 11:30:00,50.13,50.3,50.11,50.13,1407600.0,37.7324,37.8603,37.7173,37.7324,1407600.0
2013-11-11 12:00:00,50.12,50.18,50.06,50.18,706200.0,37.7249,37.77,37.6797,37.77,706200.0
2013-11-11 12:30:00,50.17,50.19,50.09,50.14,628900.0,37.7625,37.7776,37.7023,37.7399,628900.0
2013-11-11 13:00:00,50.14,50.2,50.13,50.2,616900.0,37.7399,37.7851,37.7324,37.7851,616900.0
2013-11-11 13:30:00,50.19,50.23,50.17,50.2,522800.0,37.7776,37.8077,37.7625,37.7851,522800.0
2013-11-11 14:00:00,50.2,50.21,50.12,50.14,614500.0,37.7851,37.7926,37.7249,37.7399,614500.0
2013-11-11 14:30:00,50.14,50.25,50.13,50.24,695800.0,37.7399,37.8227,37.7324,37.8152,695800.0
2013-11-11 15:00:00,50.24,50.25,50.16,50.16,784300.0,37.8152,37.8227,37.755,37.755,784300.0
2013-11-11 15:30:00,50.16,50.2,50.13,50.17,1900500.0,37.755,37.7851,37.7324,37.7625,1900500.0
2013-11-12 09:30:00,50.01,50.01,49.66,49.81,3743200.0,37.6421,37.6421,37.3786,37.4915,3743200.0
2013-11-12 10:00:00,49.8,49.92,49.72,49.82,2187900.0,37.484,37.5743,37.4238,37.4991,2187900.0
2013-11-12 10:30:00,49.83,49.84,49.62,49.65,1704700.0,37.5066,37.5141,37.3485,37.3711,1704700.0
2013-11-12 11:00:00,49.65,49.86,49.65,49.85,1633500.0,37.3711,37.5292,37.3711,37.5216,1633500.0
2013-11-12 11:30:00,49.85,49.95,49.76,49.81,1507100.0,37.5216,37.5969,37.4539,37.4915,1507100.0
2013-11-12 12:00:00,49.81,49.84,49.68,49.78,1114900.0,37.4915,37.5141,37.3937,37.4689,1114900.0
2013-11-12 12:30:00,49.79,49.79,49.63,49.64,860000.0,37.4765,37.4765,37.356,37.3636,860000.0
2013-11-12 13:00:00,49.64,49.7,49.58,49.66,750200.0,37.3636,37.4087,37.3184,37.3786,750200.0
2013-11-12 13:30:00,49.66,49.67,49.49,49.51,978000.0,37.3786,37.3862,37.2507,37.2657,978000.0
2013-11-12 14:00:00,49.51,49.53,49.37,49.38,1334300.0,37.2657,37.2808,37.1603,37.1679,1334300.0
2013-11-12 14:30:00,49.38,49.62,49.35,49.61,1406800.0,37.1679,37.3485,37.1453,37.341,1406800.0
2013-11-12 15:00:00,49.62,49.66,49.48,49.49,1021100.0,37.3485,37.3786,37.2431,37.2507,1021100.0
2013-11-12 15:30:00,49.48,49.57,49.41,49.53,2228500.0,37.2431,37.3109,37.1905,37.2808,2228500.0
2013-11-13 09:30:00,49.28,49.34,49.03,49.16,2553800.0,37.0926,37.1378,36.9044,37.0023,2553800.0
2013-11-13 10:00:00,49.18,49.22,49.02,49.19,2346300.0,37.0173,37.0474,36.8969,37.0249,2346300.0
2013-11-13 10:30:00,49.19,49.4,49.18,49.24,1446500.0,37.0249,37.1829,37.0173,37.0625,1446500.0
2013-11-13 11:00:00,49.23,49.25,49.06,49.18,1240500.0,37.055,37.07,36.927,37.0173,1240500.0
2013-11-13 11:30:00,49.18,49.68,49.17,49.65,2791100.0,37.0173,37.3937,37.0098,37.3711,2791100.0
2013-11-13 12:00:00,49.66,49.76,49.5,49.7,1335400.0,37.3786,37.4539,37.2582,37.4087,1335400.0
2013-11-13 12:30:00,49.69,49.71,49.59,49.71,990200.0,37.4012,37.4163,37.3259,37.4163,990200.0
2013-11-13 13:00:00,49.71,49.72,49.59,49.71,856200.0,37.4163,37.4238,37.3259,37.4163,856200.0
2013-11-13 13:30:00,49.71,49.93,49.68,49.84,1506900.0,37.4163,37.5819,37.3937,37.5141,1506900.0
2013-11-13 14:00:00,49.84,49.85,49.74,49.8,804600.0,37.5141,37.5216,37.4388,37.484,804600.0
2013-11-13 14:30:00,49.8,49.82,49.69,49.7,819300.0,37.484,37.4991,37.4012,37.4087,819300.0
2013-11-13 15:00:00,49.7,49.8,49.66,49.8,990600.0,37.4087,37.484,37.3786,37.484,990600.0
2013-11-13 15:30:00,49.8,49.99,49.77,49.97,3380500.0,37.484,37.627,37.4614,37.612,3380500.0
2013-11-14 09:30:00,50.01,50.05,49.55,49.71,3582900.0,37.6421,37.6722,37.2958,37.4163,3582900.0
2013-11-14 10:00:00,49.73,49.87,49.58,49.7,1781400.0,37.4313,37.5367,37.3184,37.4087,1781400.0
2013-11-14 10:30:00,49.7,49.98,49.69,49.87,2091400.0,37.4087,37.6195,37.4012,37.5367,2091400.0
2013-11-14 11:00:00,49.87,50.11,49.82,50.05,2252600.0,37.5367,37.7173,37.4991,37.6722,2252600.0
2013-11-14 11:30:00,50.05,50.29,50.0,50.18,1674000.0,37.6722,37.8528,37.6345,37.77,1674000.0
2013-11-14 12:00:00,50.17,50.24,50.08,50.11,1147800.0,37.7625,37.8152,37.6948,37.7173,1147800.0
2013-11-14 12:30:00,50.11,50.17,49.98,49.98,927700.0,37.7173,37.7625,37.6195,37.6195,927700.0
2013-11-14 13:00:00,49.99,50.04,49.9,50.01,1207800.0,37.627,37.6646,37.5593,37.6421,1207800.0
2013-11-14 13:30:00,50.0,50.02,49.9,49.95,589900.0,37.6345,37.6496,37.5593,37.5969,589900.0
2013-11-14 14:00:00,49.95,50.14,49.93,50.11,793900.0,37.5969,37.7399,37.5819,37.7173,793900.0
2013-11-14 14:30:00,50.11,50.21,50.06,50.12,816000.0,37.7173,37.7926,37.6797,37.7249,816000.0
2013-11-14 15:00:00,50.13,50.29,50.09,50.27,1252900.0,37.7324,37.8528,37.7023,37.8378,1252900.0
2013-11-14 15:30:00,50.27,50.29,50.16,50.19,2194900.0,37.8378,37.8528,37.755,37.7776,2194900.0
2013-11-15 09:30:00,50.21,50.49,50.04,50.44,4370200.0,37.7926,38.0034,37.6646,37.9657,4370200.0
2013-11-15 10:00:00,50.44,50.75,50.41,50.7,2978900.0,37.9657,38.1991,37.9431,38.1614,2978900.0
2013-11-15 10:30:00,50.7,50.78,50.61,50.73,1715500.0,38.1614,38.2216,38.0937,38.184,1715500.0
2013-11-15 11:00:00,50.74,50.76,50.56,50.63,1305500.0,38.1915,38.2066,38.056,38.1087,1305500.0
2013-11-15 11:30:00,50.63,50.68,50.45,50.49,1368900.0,38.1087,38.1464,37.9733,38.0034,1368900.0
2013-11-15 12:00:00,50.49,50.58,50.41,50.53,1048000.0,38.0034,38.0711,37.9431,38.0335,1048000.0
2013-11-15 12:30:00,50.54,50.63,50.52,50.53,630700.0,38.041,38.1087,38.0259,38.0335,630700.0
2013-11-15 13:00:00,50.53,50.56,50.47,50.5,1150600.0,38.0335,38.056,37.9883,38.0109,1150600.0
2013-11-15 13:30:00,50.5,50.57,50.49,50.55,970900.0,38.0109,38.0636,38.0034,38.0485,970900.0
2013-11-15 14:00:00,50.55,50.62,50.54,50.56,601200.0,38.0485,38.1012,38.041,38.056,601200.0
2013-11-15 14:30:00,50.56,50.59,50.46,50.48,574000.0,38.056,38.0786,37.9808,37.9958,574000.0
2013-11-15 15:00:00,50.48,50.52,50.46,50.5,1081800.0,37.9958,38.0259,37.9808,38.0109,1081800.0
2013-11-15 15:30:00,50.5,50.51,50.34,50.4,2928300.0,38.0109,38.0184,37.8905,37.9356,2928300.0
2013-11-18 09:30:00,50.8,50.85,50.57,50.83,4366800.0,38.2367,38.2743,38.0636,38.2593,4366800.0
2013-11-18 10:00:00,50.83,50.98,50.7,50.94,2264300.0,38.2593,38.3722,38.1614,38.3421,2264300.0
2013-11-18 10:30:00,50.95,50.97,50.89,50.95,1004200.0,38.3496,38.3646,38.3044,38.3496,1004200.0
2013-11-18 11:00:00,50.96,51.38,50.95,51.3,3166400.0,38.3571,38.6733,38.3496,38.613,3166400.0
2013-11-18 11:30:00,51.3,51.33,51.2,51.29,1467600.0,38.613,38.6356,38.5378,38.6055,1467600.0
2013-11-18 12:00:00,51.29,51.39,51.27,51.31,1089600.0,38.6055,38.6808,38.5905,38.6206,1089600.0
2013-11-18 12:30:00,51.32,51.37,51.3,51.35,742700.0,38.6281,38.6657,38.613,38.6507,742700.0
2013-11-18 13:00:00,51.35,51.38,51.3,51.36,614700.0,38.6507,38.6733,38.613,38.6582,614700.0
2013-11-18 13:30:00,51.36,51.4,51.31,51.38,627900.0,38.6582,38.6883,38.6206,38.6733,627900.0
2013-11-18 14:00:00,51.38,51.4,51.31,51.37,1115500.0,38.6733,38.6883,38.6206,38.6657,1115500.0
2013-11-18 14:30:00,51.37,51.38,51.03,51.04,1450200.0,38.6657,38.6733,38.4098,38.4173,1450200.0
2013-11-18 15:00:00,51.04,51.05,50.59,50.73,2308600.0,38.4173,38.4249,38.0786,38.184,2308600.0
2013-11-18 15:30:00,50.73,50.8,50.58,50.8,2507500.0,38.184,38.2367,38.0711,38.2367,2507500.0
2013-11-19 09:30:00,50.76,51.08,50.61,51.01,2604300.0,38.2066,38.4474,38.0937,38.3948,2604300.0
2013-11-19 10:00:00,51.0,51.23,50.98,51.15,2023700.0,38.3872,38.5603,38.3722,38.5001,2023700.0
2013-11-19 10:30:00,51.15,51.4,51.14,51.4,2012900.0,38.5001,38.6883,38.4926,38.6883,2012900.0
2013-11-19 11:00:00,51.4,51.44,51.15,51.17,1861600.0,38.6883,38.7184,38.5001,38.5152,1861600.0
2013-11-19 11:30:00,51.17,51.23,51.06,51.21,1041800.0,38.5152,38.5603,38.4324,38.5453,1041800.0
2013-11-19 12:00:00,51.2,51.42,51.17,51.41,936700.0,38.5378,38.7034,38.5152,38.6958,936700.0
2013-11-19 12:30:00,51.41,51.43,51.24,51.25,851200.0,38.6958,38.7109,38.5679,38.5754,851200.0
2013-11-19 13:00:00,51.24,51.31,51.07,51.09,972300.0,38.5679,38.6206,38.4399,38.455,972300.0
2013-11-19 13:30:00,51.09,51.17,50.97,51.06,1097700.0,38.455,38.5152,38.3646,38.4324,1097700.0
2013-11-19 14:00:00,51.06,51.17,50.98,50.99,892800.0,38.4324,38.5152,38.3722,38.3797,892800.0
2013-11-19 14:30:00,50.99,51.21,50.98,51.07,862400.0,38.3797,38.5453,38.3722,38.4399,862400.0
2013-11-19 15:00:00,51.07,51.26,51.07,51.2,1267000.0,38.4399,38.5829,38.4399,38.5378,1267000.0
2013-11-19 15:30:00,51.2,51.22,51.08,51.17,2103100.0,38.5378,38.5528,38.4474,38.5152,2103100.0
2013-11-20 09:30:00,51.05,51.25,50.81,51.14,2973900.0,38.4249,38.5754,38.2442,38.4926,2973900.0
2013-11-20 10:00:00,51.13,51.18,51.0,51.15,1453000.0,38.4851,38.5227,38.3872,38.5001,1453000.0
2013-11-20 10:30:00,51.15,51.19,50.99,51.11,1639900.0,38.5001,38.5302,38.3797,38.47,1639900.0
2013-11-20 11:00:00,51.1,51.11,51.02,51.06,618900.0,38.4625,38.47,38.4023,38.4324,618900.0
2013-11-20 11:30:00,51.06,51.23,51.05,51.2,784900.0,38.4324,38.5603,38.4249,38.5378,784900.0
2013-11-20 12:00:00,51.19,51.29,51.19,51.19,630300.0,38.5302,38.6055,38.5302,38.5302,630300.0
2013-11-20 12:30:00,51.19,51.19,51.07,51.1,613800.0,38.5302,38.5302,38.4399,38.4625,613800.0
2013-11-20 13:00:00,51.1,51.15,51.03,51.05,493200.0,38.4625,38.5001,38.4098,38.4249,493200.0
2013-11-20 13:30:00,51.05,51.09,51.01,51.02,345900.0,38.4249,38.455,38.3948,38.4023,345900.0
2013-11-20 14:00:00,51.02,51.06,50.71,50.91,2120500.0,38.4023,38.4324,38.1689,38.3195,2120500.0
2013-11-20 14:30:00,50.9,50.91,50.66,50.86,1600500.0,38.312,38.3195,38.1313,38.2819,1600500.0
2013-11-20 15:00:00,50.86,50.87,50.62,50.74,1222600.0,38.2819,38.2894,38.1012,38.1915,1222600.0
2013-11-20 15:30:00,50.73,50.84,50.65,50.78,2466500.0,38.184,38.2668,38.1238,38.2216,2466500.0
2013-11-21 09:30:00,50.86,51.25,50.78,51.21,2843800.0,38.2819,38.5754,38.2216,38.5453,2843800.0
2013-11-21 10:00:00,51.22,51.29,51.1,51.27,1567500.0,38.5528,38.6055,38.4625,38.5905,1567500.0
2013-11-21 10:30:00,51.27,51.44,51.24,51.44,1559700.0,38.5905,38.7184,38.5679,38.7184,1559700.0
2013-11-21 11:00:00,51.44,51.63,51.43,51.62,1852900.0,38.7184,38.8614,38.7109,38.8539,1852900.0
2013-11-21 11:30:00,51.62,51.71,51.53,51.71,1252700.0,38.8539,38.9216,38.7862,38.9216,1252700.0
2013-11-21 12:00:00,51.71,51.75,51.66,51.74,1155200.0,38.9216,38.9517,38.884,38.9442,1155200.0
2013-11-21 12:30:00,51.74,51.92,51.69,51.69,1652700.0,38.9442,39.0797,38.9066,38.9066,1652700.0
2013-11-21 13:00:00,51.69,51.97,51.68,51.87,1248000.0,38.9066,39.1173,38.8991,39.0421,1248000.0
2013-11-21 13:30:00,51.88,51.96,51.81,51.84,1127800.0,39.0496,39.1098,38.9969,39.0195,1127800.0
2013-11-21 14:00:00,51.83,51.85,51.75,51.75,950400.0,39.012,39.027,38.9517,38.9517,950400.0
2013-11-21 14:30:00,51.75,51.83,51.72,51.72,1188200.0,38.9517,39.012,38.9292,38.9292,1188200.0
2013-11-21 15:00:00,51.72,51.86,51.69,51.85,1263900.0,38.9292,39.0345,38.9066,39.027,1263900.0
2013-11-21 15:30:00,51.86,51.9,51.7,51.75,3324200.0,39.0345,39.0647,38.9141,38.9517,3324200.0
2013-11-22 09:30:00,51.94,52.18,51.84,52.13,5417800.0,39.0948,39.2754,39.0195,39.2378,5417800.0
2013-11-22 10:00:00,52.14,52.18,51.99,52.03,2458500.0,39.2453,39.2754,39.1324,39.1625,2458500.0
2013-11-22 10:30:00,52.04,52.2,52.0,52.16,1764000.0,39.17,39.2905,39.1399,39.2604,1764000.0
2013-11-22 11:00:00,52.17,52.18,52.0,52.09,1314100.0,39.2679,39.2754,39.1399,39.2077,1314100.0
2013-11-22 11:30:00,52.09,52.25,52.08,52.22,1205600.0,39.2077,39.3281,39.2001,39.3055,1205600.0
2013-11-22 12:00:00,52.21,52.23,52.1,52.11,789300.0,39.298,39.313,39.2152,39.2227,789300.0
2013-11-22 12:30:00,52.11,52.17,52.07,52.17,593400.0,39.2227,39.2679,39.1926,39.2679,593400.0
2013-11-22 13:00:00,52.18,52.29,52.18,52.27,1053200.0,39.2754,39.3582,39.2754,39.3431,1053200.0
2013-11-22 13:30:00,52.26,52.27,52.17,52.2,688800.0,39.3356,39.3431,39.2679,39.2905,688800.0
2013-11-22 14:00:00,52.19,52.37,52.15,52.34,1270500.0,39.2829,39.4184,39.2528,39.3958,1270500.0
2013-11-22 14:30:00,52.34,52.38,52.29,52.33,1120400.0,39.3958,39.4259,39.3582,39.3883,1120400.0
2013-11-22 15:00:00,52.33,52.43,52.31,52.42,1239900.0,39.3883,39.4636,39.3733,39.4561,1239900.0
2013-11-22 15:30:00,52.41,52.54,52.39,52.4,3684500.0,39.4485,39.5464,39.4335,39.441,3684500.0
2013-11-25 09:30:00,52.48,53.29,52.48,53.22,6754700.0,39.5012,40.1109,39.5012,40.0582,6754700.0
2013-11-25 10:00:00,53.22,53.41,53.15,53.27,4055800.0,40.0582,40.2012,40.0055,40.0958,4055800.0
2013-11-25 10:30:00,53.28,53.28,53.13,53.14,1799100.0,40.1034,40.1034,39.9905,39.998,1799100.0
2013-11-25 11:00:00,53.13,53.19,53.0,53.12,1904200.0,39.9905,40.0356,39.8926,39.9829,1904200.0
2013-11-25 11:30:00,53.13,53.33,53.1,53.25,1495000.0,39.9905,40.141,39.9679,40.0808,1495000.0
2013-11-25 12:00:00,53.24,53.4,53.24,53.31,1370900.0,40.0733,40.1937,40.0733,40.1259,1370900.0
2013-11-25 12:30:00,53.3,53.4,53.21,53.38,1214300.0,40.1184,40.1937,40.0507,40.1786,1214300.0
2013-11-25 13:00:00,53.38,53.45,53.35,53.44,1479800.0,40.1786,40.2313,40.1561,40.2238,1479800.0
2013-11-25 13:30:00,53.44,53.59,53.41,53.57,1692100.0,40.2238,40.3367,40.2012,40.3216,1692100.0
2013-11-25 14:00:00,53.57,53.68,53.49,53.61,1728900.0,40.3216,40.4044,40.2614,40.3518,1728900.0
2013-11-25 14:30:00,53.6,53.68,53.48,53.57,1602800.0,40.3442,40.4044,40.2539,40.3216,1602800.0
2013-11-25 15:00:00,53.56,53.57,53.21,53.28,2435500.0,40.3141,40.3216,40.0507,40.1034,2435500.0
2013-11-25 15:30:00,53.28,53.35,53.11,53.3,3221600.0,40.1034,40.1561,39.9754,40.1184,3221600.0
2013-11-26 09:30:00,53.1,53.46,53.06,53.14,2741200.0,39.9679,40.2388,39.9378,39.998,2741200.0
2013-11-26 10:00:00,53.15,53.41,52.99,53.34,2071200.0,40.0055,40.2012,39.8851,40.1485,2071200.0
2013-11-26 10:30:00,53.34,53.36,53.13,53.19,1014600.0,40.1485,40.1636,39.9905,40.0356,1014600.0
2013-11-26 11:00:00,53.19,53.29,53.11,53.11,1119100.0,40.0356,40.1109,39.9754,39.9754,1119100.0
2013-11-26 11:30:00,53.11,53.13,52.99,53.01,1109200.0,39.9754,39.9905,39.8851,39.9001,1109200.0
2013-11-26 12:00:00,53.0,53.15,53.0,53.12,749900.0,39.8926,40.0055,39.8926,39.9829,749900.0
2013-11-26 12:30:00,53.11,53.14,53.03,53.07,534100.0,39.9754,39.998,39.9152,39.9453,534100.0
2013-11-26 13:00:00,53.06,53.07,52.97,53.02,757000.0,39.9378,39.9453,39.87,39.9077,757000.0
2013-11-26 13:30:00,53.02,53.1,53.0,53.04,497800.0,39.9077,39.9679,39.8926,39.9227,497800.0
2013-11-26 14:00:00,53.04,53.08,52.96,53.03,761900.0,39.9227,39.9528,39.8625,39.9152,761900.0
2013-11-26 14:30:00,53.02,53.09,53.01,53.03,659500.0,39.9077,39.9604,39.9001,39.9152,659500.0
2013-11-26 15:00:00,53.02,53.05,53.0,53.01,746100.0,39.9077,39.9302,39.8926,39.9001,746100.0
2013-11-26 15:30:00,53.01,53.03,52.96,53.02,2664100.0,39.9001,39.9152,39.8625,39.9077,2664100.0
2013-11-27 09:30:00,52.97,53.09,52.9,53.0,2715000.0,39.87,39.9604,39.8173,39.8926,2715000.0
2013-11-27 10:00:00,53.01,53.12,52.99,53.01,1281800.0,39.9001,39.9829,39.8851,39.9001,1281800.0
2013-11-27 10:30:00,53.02,53.26,53.02,53.22,1321200.0,39.9077,40.0883,39.9077,40.0582,1321200.0
2013-11-27 11:00:00,53.22,53.25,53.08,53.14,833100.0,40.0582,40.0808,39.9528,39.998,833100.0
2013-11-27 11:30:00,53.13,53.15,53.05,53.08,629800.0,39.9905,40.0055,39.9302,39.9528,629800.0
2013-11-27 12:00:00,53.08,53.19,53.05,53.14,646800.0,39.9528,40.0356,39.9302,39.998,646800.0
2013-11-27 12:30:00,53.14,53.19,52.99,53.01,746100.0,39.998,40.0356,39.8851,39.9001,746100.0
2013-11-27 13:00:00,53.0,53.04,52.97,53.04,736500.0,39.8926,39.9227,39.87,39.9227,736500.0
2013-11-27 13:30:00,53.04,53.1,53.03,53.07,321800.0,39.9227,39.9679,39.9152,39.9453,321800.0
2013-11-27 14:00:00,53.07,53.1,53.0,53.01,815500.0,39.9453,39.9679,39.8926,39.9001,815500.0
2013-11-27 14:30:00,53.01,53.11,53.0,53.09,366200.0,39.9001,39.9754,39.8926,39.9604,366200.0
2013-11-27 15:00:00,53.09,53.16,53.05,53.11,467300.0,39.9604,40.013,39.9302,39.9754,467300.0
2013-11-27 15:30:00,53.1,53.11,53.04,53.06,1149200.0,39.9679,39.9754,39.9227,39.9378,1149200.0
2013-11-29 09:30:00,53.11,53.42,53.11,53.42,1734400.0,39.9754,40.2087,39.9754,40.2087,1734400.0
2013-11-29 10:00:00,53.41,53.59,53.4,53.5,1880100.0,40.2012,40.3367,40.1937,40.269,1880100.0
2013-11-29 10:30:00,53.5,53.54,53.36,53.46,804100.0,40.269,40.2991,40.1636,40.2388,804100.0
2013-11-29 11:00:00,53.46,53.48,53.38,53.39,727500.0,40.2388,40.2539,40.1786,40.1862,727500.0
2013-11-29 11:30:00,53.39,53.4,53.19,53.27,885600.0,40.1862,40.1937,40.0356,40.0958,885600.0
2013-11-29 12:00:00,53.27,53.34,53.21,53.28,626300.0,40.0958,40.1485,40.0507,40.1034,626300.0
2013-11-29 12:30:00,53.28,53.28,52.86,52.92,2181100.0,40.1034,40.1034,39.7872,39.8324,2181100.0
2013-12-02 09:30:00,52.97,53.4,52.91,53.29,2956100.0,39.87,40.1937,39.8249,40.1109,2956100.0
2013-12-02 10:00:00,53.28,53.41,53.12,53.39,2769700.0,40.1034,40.2012,39.9829,40.1862,2769700.0
2013-12-02 10:30:00,53.39,53.4,53.26,53.28,1239800.0,40.1862,40.1937,40.0883,40.1034,1239800.0
2013-12-02 11:00:00,53.28,53.31,53.17,53.18,1046800.0,40.1034,40.1259,40.0206,40.0281,1046800.0
2013-12-02 11:30:00,53.18,53.28,53.16,53.24,899100.0,40.0281,40.1034,40.013,40.0733,899100.0
2013-12-02 12:00:00,53.24,53.27,53.15,53.23,681600.0,40.0733,40.0958,40.0055,40.0657,681600.0
2013-12-02 12:30:00,53.23,53.39,53.22,53.34,783900.0,40.0657,40.1862,40.0582,40.1485,783900.0
2013-12-02 13:00:00,53.34,53.34,53.17,53.22,638000.0,40.1485,40.1485,40.0206,40.0582,638000.0
2013-12-02 13:30:00,53.22,53.22,53.07,53.1,667300.0,40.0582,40.0582,39.9453,39.9679,667300.0
2013-12-02 14:00:00,53.1,53.11,52.83,52.85,1106100.0,39.9679,39.9754,39.7647,39.7797,1106100.0
2013-12-02 14:30:00,52.86,53.01,52.85,52.97,778600.0,39.7872,39.9001,39.7797,39.87,778600.0
2013-12-02 15:00:00,52.97,53.01,52.79,52.81,715200.0,39.87,39.9001,39.7345,39.7496,715200.0
2013-12-02 15:30:00,52.81,52.82,52.53,52.64,3132500.0,39.7496,39.7571,39.5388,39.6216,3132500.0
2013-12-03 09:30:00,52.46,52.72,52.3,52.72,3434700.0,39.4862,39.6819,39.3657,39.6819,3434700.0
2013-12-03 10:00:00,52.72,52.76,52.48,52.49,1385400.0,39.6819,39.712,39.5012,39.5087,1385400.0
2013-12-03 10:30:00,52.49,52.57,52.4,52.45,912000.0,39.5087,39.569,39.441,39.4786,912000.0
2013-12-03 11:00:00,52.45,52.46,52.09,52.16,1922300.0,39.4786,39.4862,39.2077,39.2604,1922300.0
2013-12-03 11:30:00,52.16,52.21,52.07,52.14,1349800.0,39.2604,39.298,39.1926,39.2453,1349800.0
2013-12-03 12:00:00,52.13,52.25,52.1,52.12,658000.0,39.2378,39.3281,39.2152,39.2302,658000.0
2013-12-03 12:30:00,52.12,52.16,52.05,52.15,570900.0,39.2302,39.2604,39.1776,39.2528,570900.0
2013-12-03 13:00:00,52.15,52.17,51.88,51.92,1073700.0,39.2528,39.2679,39.0496,39.0797,1073700.0
2013-12-03 13:30:00,51.92,52.04,51.9,51.91,751200.0,39.0797,39.17,39.0647,39.0722,751200.0
2013-12-03 14:00:00,51.91,51.96,51.73,51.95,1202500.0,39.0722,39.1098,38.9367,39.1023,1202500.0
2013-12-03 14:30:00,51.95,51.96,51.85,51.94,768600.0,39.1023,39.1098,39.027,39.0948,768600.0
2013-12-03 15:00:00,51.94,51.95,51.79,51.83,886100.0,39.0948,39.1023,38.9819,39.012,886100.0
2013-12-03 15:30:00,51.83,52.19,51.81,52.13,2783500.0,39.012,39.2829,38.9969,39.2378,2783500.0
2013-12-04 09:30:00,51.12,51.49,51.05,51.19,6373900.0,38.4776,38.756,38.4249,38.5302,6373900.0
2013-12-04 10:00:00,51.19,51.84,51.19,51.66,4289900.0,38.5302,39.0195,38.5302,38.884,4289900.0
2013-12-04 10:30:00,51.66,51.68,51.4,51.63,2163200.0,38.884,38.8991,38.6883,38.8614,2163200.0
2013-12-04 11:00:00,51.63,51.71,51.52,51.69,2334700.0,38.8614,38.9216,38.7786,38.9066,2334700.0
2013-12-04 11:30:00,51.69,52.08,51.69,52.08,2058000.0,38.9066,39.2001,38.9066,39.2001,2058000.0
2013-12-04 12:00:00,52.07,52.08,51.72,51.78,2143200.0,39.1926,39.2001,38.9292,38.9743,2143200.0
2013-12-04 12:30:00,51.78,52.07,51.75,52.04,1172100.0,38.9743,39.1926,38.9517,39.17,1172100.0
2013-12-04 13:00:00,52.04,52.17,51.69,51.7,2092800.0,39.17,39.2679,38.9066,38.9141,2092800.0
2013-12-04 13:30:00,51.71,51.86,51.6,51.81,1088900.0,38.9216,39.0345,38.8388,38.9969,1088900.0
2013-12-04 14:00:00,51.82,52.0,51.77,51.99,923800.0,39.0044,39.1399,38.9668,39.1324,923800.0
2013-12-04 14:30:00,52.0,52.14,51.95,52.04,979300.0,39.1399,39.2453,39.1023,39.17,979300.0
2013-12-04 15:00:00,52.04,52.18,51.95,52.17,937100.0,39.17,39.2754,39.1023,39.2679,937100.0
2013-12-04 15:30:00,52.16,52.31,52.05,52.06,2602200.0,39.2604,39.3733,39.1776,39.1851,2602200.0
2013-12-05 09:30:00,51.59,51.8,51.42,51.57,3268700.0,38.8313,38.9894,38.7034,38.8163,3268700.0
2013-12-05 10:00:00,51.58,51.76,51.35,51.35,2396300.0,38.8238,38.9593,38.6507,38.6507,2396300.0
2013-12-05 10:30:00,51.36,51.43,51.2,51.25,1756200.0,38.6582,38.7109,38.5378,38.5754,1756200.0
2013-12-05 11:00:00,51.25,51.32,51.07,51.11,1784400.0,38.5754,38.6281,38.4399,38.47,1784400.0
2013-12-05 11:30:00,51.1,51.19,51.0,51.06,2074400.0,38.4625,38.5302,38.3872,38.4324,2074400.0
2013-12-05 12:00:00,51.06,51.15,51.04,51.04,1297600.0,38.4324,38.5001,38.4173,38.4173,1297600.0
2013-12-05 12:30:00,51.04,51.09,50.95,51.05,1691700.0,38.4173,38.455,38.3496,38.4249,1691700.0
2013-12-05 13:00:00,51.05,51.14,51.05,51.05,1056800.0,38.4249,38.4926,38.4249,38.4249,1056800.0
2013-12-05 13:30:00,51.06,51.13,51.02,51.11,731700.0,38.4324,38.4851,38.4023,38.47,731700.0
2013-12-05 14:00:00,51.12,51.15,51.01,51.09,843400.0,38.4776,38.5001,38.3948,38.455,843400.0
2013-12-05 14:30:00,51.09,51.16,51.06,51.09,605100.0,38.455,38.5077,38.4324,38.455,605100.0
2013-12-05 15:00:00,51.09,51.15,51.02,51.09,773100.0,38.455,38.5001,38.4023,38.455,773100.0
2013-12-05 15:30:00,51.09,51.2,50.99,51.09,3098600.0,38.455,38.5378,38.3797,38.455,3098600.0
2013-12-06 09:30:00,51.69,51.99,51.48,51.64,3896500.0,38.9066,39.1324,38.7485,38.869,3896500.0
2013-12-06 10:00:00,51.64,51.75,51.27,51.3,2216400.0,38.869,38.9517,38.5905,38.613,2216400.0
2013-12-06 10:30:00,51.3,51.52,51.2,51.5,1712000.0,38.613,38.7786,38.5378,38.7636,1712000.0
2013-12-06 11:00:00,51.5,51.6,51.44,51.57,883700.0,38.7636,38.8388,38.7184,38.8163,883700.0
2013-12-06 11:30:00,51.57,51.69,51.55,51.63,724000.0,38.8163,38.9066,38.8012,38.8614,724000.0
2013-12-06 12:00:00,51.64,51.65,51.52,51.57,606300.0,38.869,38.8765,38.7786,38.8163,606300.0
2013-12-06 12:30:00,51.57,51.66,51.52,51.64,850100.0,38.8163,38.884,38.7786,38.869,850100.0
2013-12-06 13:00:00,51.65,51.67,51.57,51.67,606700.0,38.8765,38.8915,38.8163,38.8915,606700.0
2013-12-06 13:30:00,51.67,51.78,51.63,51.73,1082100.0,38.8915,38.9743,38.8614,38.9367,1082100.0
2013-12-06 14:00:00,51.72,51.75,51.63,51.66,586700.0,38.9292,38.9517,38.8614,38.884,586700.0
2013-12-06 14:30:00,51.67,51.71,51.65,51.69,561800.0,38.8915,38.9216,38.8765,38.9066,561800.0
2013-12-06 15:00:00,51.69,51.7,51.53,51.56,748600.0,38.9066,38.9141,38.7862,38.8087,748600.0
2013-12-06 15:30:00,51.56,51.64,51.46,51.48,3017900.0,38.8087,38.869,38.7335,38.7485,3017900.0
2013-12-09 09:30:00,51.94,52.46,51.93,52.38,3583800.0,39.0948,39.4862,39.0872,39.4259,3583800.0
2013-12-09 10:00:00,52.38,52.46,52.22,52.33,2285200.0,39.4259,39.4862,39.3055,39.3883,2285200.0
2013-12-09 10:30:00,52.32,52.39,52.22,52.3,1324500.0,39.3808,39.4335,39.3055,39.3657,1324500.0
2013-12-09 11:00:00,52.3,52.38,52.28,52.33,854900.0,39.3657,39.4259,39.3507,39.3883,854900.0
2013-12-09 11:30:00,52.31,52.36,52.18,52.24,846300.0,39.3733,39.4109,39.2754,39.3206,846300.0
2013-12-09 12:00:00,52.24,52.28,52.16,52.18,601000.0,39.3206,39.3507,39.2604,39.2754,601000.0
2013-12-09 12:30:00,52.18,52.21,52.16,52.17,496300.0,39.2754,39.298,39.2604,39.2679,496300.0
2013-12-09 13:00:00,52.18,52.18,52.04,52.15,622700.0,39.2754,39.2754,39.17,39.2528,622700.0
2013-12-09 13:30:00,52.16,52.16,52.06,52.08,545300.0,39.2604,39.2604,39.1851,39.2001,545300.0
2013-12-09 14:00:00,52.07,52.08,51.92,51.96,599900.0,39.1926,39.2001,39.0797,39.1098,599900.0
2013-12-09 14:30:00,51.96,52.11,51.95,52.05,584100.0,39.1098,39.2227,39.1023,39.1776,584100.0
2013-12-09 15:00:00,52.04,52.11,52.01,52.07,901900.0,39.17,39.2227,39.1474,39.1926,901900.0
2013-12-09 15:30:00,52.07,52.12,52.03,52.12,2141400.0,39.1926,39.2302,39.1625,39.2302,2141400.0
2013-12-10 09:30:00,51.95,52.62,51.9,52.32,3938900.0,39.1023,39.6066,39.0647,39.3808,3938900.0
2013-12-10 10:00:00,52.33,52.57,52.32,52.37,1851100.0,39.3883,39.569,39.3808,39.4184,1851100.0
2013-12-10 10:30:00,52.37,52.51,52.35,52.41,1107800.0,39.4184,39.5238,39.4034,39.4485,1107800.0
2013-12-10 11:00:00,52.4,52.41,52.16,52.23,1053800.0,39.441,39.4485,39.2604,39.313,1053800.0
2013-12-10 11:30:00,52.24,52.24,52.07,52.15,1046100.0,39.3206,39.3206,39.1926,39.2528,1046100.0
2013-12-10 12:00:00,52.14,52.14,51.94,52.07,972700.0,39.2453,39.2453,39.0948,39.1926,972700.0
2013-12-10 12:30:00,52.07,52.21,51.9,51.97,1785100.0,39.1926,39.298,39.0647,39.1173,1785100.0
2013-12-10 13:00:00,51.97,52.0,51.81,51.81,1021100.0,39.1173,39.1399,38.9969,38.9969,1021100.0
2013-12-10 13:30:00,51.81,51.83,51.69,51.76,1250600.0,38.9969,39.012,38.9066,38.9593,1250600.0
2013-12-10 14:00:00,51.76,51.92,51.76,51.85,770900.0,38.9593,39.0797,38.9593,39.027,770900.0
2013-12-10 14:30:00,51.85,51.93,51.83,51.87,665200.0,39.027,39.0872,39.012,39.0421,665200.0
2013-12-10 15:00:00,51.87,51.91,51.79,51.8,946700.0,39.0421,39.0722,38.9819,38.9894,946700.0
2013-12-10 15:30:00,51.81,51.85,51.69,51.73,2602500.0,38.9969,39.027,38.9066,38.9367,2602500.0
2013-12-11 09:30:00,51.61,51.65,51.1,51.34,3027700.0,38.8464,38.8765,38.4625,38.6431,3027700.0
2013-12-11 10:00:00,51.33,51.39,51.1,51.18,1871300.0,38.6356,38.6808,38.4625,38.5227,1871300.0
2013-12-11 10:30:00,51.18,51.24,51.01,51.1,1505700.0,38.5227,38.5679,38.3948,38.4625,1505700.0
2013-12-11 11:00:00,51.1,51.11,50.93,50.96,1782400.0,38.4625,38.47,38.3345,38.3571,1782400.0
2013-12-11 11:30:00,50.96,51.0,50.85,50.98,1013100.0,38.3571,38.3872,38.2743,38.3722,1013100.0
2013-12-11 12:00:00,50.98,51.0,50.89,50.94,1060300.0,38.3722,38.3872,38.3044,38.3421,1060300.0
2013-12-11 12:30:00,50.93,50.99,50.86,50.87,994500.0,38.3345,38.3797,38.2819,38.2894,994500.0
2013-12-11 13:00:00,50.86,50.93,50.78,50.83,1712600.0,38.2819,38.3345,38.2216,38.2593,1712600.0
2013-12-11 13:30:00,50.83,50.98,50.81,50.95,816400.0,38.2593,38.3722,38.2442,38.3496,816400.0
2013-12-11 14:00:00,50.95,50.97,50.84,50.97,918900.0,38.3496,38.3646,38.2668,38.3646,918900.0
2013-12-11 14:30:00,50.97,50.97,50.75,50.77,906500.0,38.3646,38.3646,38.1991,38.2141,906500.0
2013-12-11 15:00:00,50.78,50.8,50.66,50.72,1412800.0,38.2216,38.2367,38.1313,38.1765,1412800.0
2013-12-11 15:30:00,50.73,50.75,50.53,50.67,4276400.0,38.184,38.1991,38.0335,38.1388,4276400.0
2013-12-12 09:30:00,50.97,51.02,50.27,50.35,3338700.0,38.3646,38.4023,37.8378,37.898,3338700.0
2013-12-12 10:00:00,50.35,50.52,50.33,50.47,2120000.0,37.898,38.0259,37.8829,37.9883,2120000.0
2013-12-12 10:30:00,50.47,50.51,50.37,50.48,1688500.0,37.9883,38.0184,37.913,37.9958,1688500.0
2013-12-12 11:00:00,50.47,50.7,50.4,50.56,2337100.0,37.9883,38.1614,37.9356,38.056,2337100.0
2013-12-12 11:30:00,50.56,50.65,50.44,50.47,999400.0,38.056,38.1238,37.9657,37.9883,999400.0
2013-12-12 12:00:00,50.47,50.58,50.36,50.37,1304300.0,37.9883,38.0711,37.9055,37.913,1304300.0
2013-12-12 12:30:00,50.37,50.48,50.3,50.42,1266400.0,37.913,37.9958,37.8603,37.9507,1266400.0
2013-12-12 13:00:00,50.42,50.67,50.41,50.65,941000.0,37.9507,38.1388,37.9431,38.1238,941000.0
2013-12-12 13:30:00,50.66,50.95,50.65,50.95,1402900.0,38.1313,38.3496,38.1238,38.3496,1402900.0
2013-12-12 14:00:00,50.95,51.11,50.91,50.99,1428500.0,38.3496,38.47,38.3195,38.3797,1428500.0
2013-12-12 14:30:00,50.99,51.03,50.83,51.0,961000.0,38.3797,38.4098,38.2593,38.3872,961000.0
2013-12-12 15:00:00,51.0,51.14,50.92,51.08,1423300.0,38.3872,38.4926,38.327,38.4474,1423300.0
2013-12-12 15:30:00,51.09,51.13,50.88,50.9,2888000.0,38.455,38.4851,38.2969,38.312,2888000.0
2013-12-13 09:30:00,50.96,51.15,50.74,50.77,3450600.0,38.3571,38.5001,38.1915,38.2141,3450600.0
2013-12-13 10:00:00,50.77,50.92,50.68,50.78,1293000.0,38.2141,38.327,38.1464,38.2216,1293000.0
2013-12-13 10:30:00,50.77,51.06,50.77,51.01,1254300.0,38.2141,38.4324,38.2141,38.3948,1254300.0
2013-12-13 11:00:00,51.01,51.03,50.81,50.84,1018000.0,38.3948,38.4098,38.2442,38.2668,1018000.0
2013-12-13 11:30:00,50.83,50.87,50.74,50.86,762300.0,38.2593,38.2894,38.1915,38.2819,762300.0
2013-12-13 12:00:00,50.85,51.07,50.75,51.06,937900.0,38.2743,38.4399,38.1991,38.4324,937900.0
2013-12-13 12:30:00,51.06,51.09,50.96,51.09,729500.0,38.4324,38.455,38.3571,38.455,729500.0
2013-12-13 13:00:00,51.09,51.19,51.09,51.15,933600.0,38.455,38.5302,38.455,38.5001,933600.0
2013-12-13 13:30:00,51.15,51.18,51.09,51.11,660300.0,38.5001,38.5227,38.455,38.47,660300.0
2013-12-13 14:00:00,51.12,51.12,50.95,51.04,882500.0,38.4776,38.4776,38.3496,38.4173,882500.0
2013-12-13 14:30:00,51.04,51.17,51.02,51.14,865400.0,38.4173,38.5152,38.4023,38.4926,865400.0
2013-12-13 15:00:00,51.14,51.16,51.09,51.1,775800.0,38.4926,38.5077,38.455,38.4625,775800.0
2013-12-13 15:30:00,51.1,51.14,50.94,50.96,2459500.0,38.4625,38.4926,38.3421,38.3571,2459500.0
2013-12-16 09:30:00,51.4,51.58,51.3,51.57,3024100.0,38.6883,38.8238,38.613,38.8163,3024100.0
2013-12-16 10:00:00,51.56,51.61,51.29,51.33,1657200.0,38.8087,38.8464,38.6055,38.6356,1657200.0
2013-12-16 10:30:00,51.33,51.35,51.2,51.23,1131000.0,38.6356,38.6507,38.5378,38.5603,1131000.0
2013-12-16 11:00:00,51.23,51.31,51.19,51.3,1080100.0,38.5603,38.6206,38.5302,38.613,1080100.0
2013-12-16 11:30:00,51.3,51.3,51.06,51.2,1067100.0,38.613,38.613,38.4324,38.5378,1067100.0
2013-12-16 12:00:00,51.21,51.26,51.08,51.15,926500.0,38.5453,38.5829,38.4474,38.5001,926500.0
2013-12-16 12:30:00,51.15,51.3,51.09,51.11,676100.0,38.5001,38.613,38.455,38.47,676100.0
2013-12-16 13:00:00,51.11,51.13,51.0,51.06,951700.0,38.47,38.4851,38.3872,38.4324,951700.0
2013-12-16 13:30:00,51.07,51.11,50.98,51.1,807000.0,38.4399,38.47,38.3722,38.4625,807000.0
2013-12-16 14:00:00,51.1,51.18,51.02,51.05,638700.0,38.4625,38.5227,38.4023,38.4249,638700.0
2013-12-16 14:30:00,51.05,51.08,50.96,50.96,728900.0,38.4249,38.4474,38.3571,38.3571,728900.0
2013-12-16 15:00:00,50.97,51.01,50.89,51.0,1536100.0,38.3646,38.3948,38.3044,38.3872,1536100.0
2013-12-16 15:30:00,51.0,51.0,50.82,50.88,2560300.0,38.3872,38.3872,38.2517,38.2969,2560300.0
2013-12-17 09:30:00,51.0,51.0,50.74,50.94,2523900.0,38.3872,38.3872,38.1915,38.3421,2523900.0
2013-12-17 10:00:00,50.93,51.02,50.8,50.81,1273600.0,38.3345,38.4023,38.2367,38.2442,1273600.0
2013-12-17 10:30:00,50.82,50.83,50.55,50.66,1222100.0,38.2517,38.2593,38.0485,38.1313,1222100.0
2013-12-17 11:00:00,50.66,50.93,50.63,50.77,1318400.0,38.1313,38.3345,38.1087,38.2141,1318400.0
2013-12-17 11:30:00,50.78,50.96,50.76,50.93,838000.0,38.2216,38.3571,38.2066,38.3345,838000.0
2013-12-17 12:00:00,50.93,51.02,50.89,50.94,611800.0,38.3345,38.4023,38.3044,38.3421,611800.0
2013-12-17 12:30:00,50.95,50.98,50.88,50.89,534500.0,38.3496,38.3722,38.2969,38.3044,534500.0
2013-12-17 13:00:00,50.88,50.9,50.81,50.84,527800.0,38.2969,38.312,38.2442,38.2668,527800.0
2013-12-17 13:30:00,50.85,50.85,50.66,50.77,731800.0,38.2743,38.2743,38.1313,38.2141,731800.0
2013-12-17 14:00:00,50.78,51.05,50.76,50.93,995500.0,38.2216,38.4249,38.2066,38.3345,995500.0
2013-12-17 14:30:00,50.93,50.96,50.77,50.81,637200.0,38.3345,38.3571,38.2141,38.2442,637200.0
2013-12-17 15:00:00,50.8,50.89,50.79,50.83,680600.0,38.2367,38.3044,38.2292,38.2593,680600.0
2013-12-17 15:30:00,50.83,50.87,50.65,50.68,2714800.0,38.2593,38.2894,38.1238,38.1464,2714800.0
2013-12-18 09:30:00,50.81,51.06,50.67,50.85,2265400.0,38.2442,38.4324,38.1388,38.2743,2265400.0
2013-12-18 10:00:00,50.84,50.87,50.65,50.68,1426300.0,38.2668,38.2894,38.1238,38.1464,1426300.0
2013-12-18 10:30:00,50.68,50.71,50.5,50.51,1324000.0,38.1464,38.1689,38.0109,38.0184,1324000.0
2013-12-18 11:00:00,50.51,50.57,50.47,50.49,981500.0,38.0184,38.0636,37.9883,38.0034,981500.0
2013-12-18 11:30:00,50.49,50.61,50.45,50.54,902700.0,38.0034,38.0937,37.9733,38.041,902700.0
2013-12-18 12:00:00,50.54,50.56,50.48,50.52,695800.0,38.041,38.056,37.9958,38.0259,695800.0
2013-12-18 12:30:00,50.53,50.53,50.38,50.43,1233200.0,38.0335,38.0335,37.9206,37.9582,1233200.0
2013-12-18 13:00:00,50.43,50.48,50.34,50.47,1155900.0,37.9582,37.9958,37.8905,37.9883,1155900.0
2013-12-18 13:30:00,50.47,50.86,50.41,50.71,1223300.0,37.9883,38.2819,37.9431,38.1689,1223300.0
2013-12-18 14:00:00,50.71,51.13,50.33,50.97,5666700.0,38.1689,38.4851,37.8829,38.3646,5666700.0
2013-12-18 14:30:00,50.97,51.5,50.97,51.44,4142100.0,38.3646,38.7636,38.3646,38.7184,4142100.0
2013-12-18 15:00:00,51.43,52.07,51.41,51.87,5267600.0,38.7109,39.1926,38.6958,39.0421,5267600.0
2013-12-18 15:30:00,51.86,52.01,51.78,51.96,5265900.0,39.0345,39.1474,38.9743,39.1098,5265900.0
2013-12-19 09:30:00,51.72,52.13,51.45,51.96,4555400.0,38.9292,39.2378,38.7259,39.1098,4555400.0
2013-12-19 10:00:00,51.96,51.97,51.73,51.77,2319400.0,39.1098,39.1173,38.9367,38.9668,2319400.0
2013-12-19 10:30:00,51.78,51.86,51.7,51.8,1454800.0,38.9743,39.0345,38.9141,38.9894,1454800.0
2013-12-19 11:00:00,51.79,51.8,51.69,51.78,841100.0,38.9819,38.9894,38.9066,38.9743,841100.0
2013-12-19 11:30:00,51.78,52.08,51.76,51.96,1230000.0,38.9743,39.2001,38.9593,39.1098,1230000.0
2013-12-19 12:00:00,51.96,52.0,51.86,51.97,769300.0,39.1098,39.1399,39.0345,39.1173,769300.0
2013-12-19 12:30:00,51.97,51.99,51.82,51.85,647700.0,39.1173,39.1324,39.0044,39.027,647700.0
2013-12-19 13:00:00,51.86,52.01,51.79,51.99,965400.0,39.0345,39.1474,38.9819,39.1324,965400.0
2013-12-19 13:30:00,51.98,52.01,51.93,51.95,857900.0,39.1249,39.1474,39.0872,39.1023,857900.0
2013-12-19 14:00:00,51.95,52.0,51.86,51.87,595000.0,39.1023,39.1399,39.0345,39.0421,595000.0
2013-12-19 14:30:00,51.86,51.94,51.84,51.93,667600.0,39.0345,39.0948,39.0195,39.0872,667600.0
2013-12-19 15:00:00,51.93,52.0,51.85,51.88,974700.0,39.0872,39.1399,39.027,39.0496,974700.0
2013-12-19 15:30:00,51.87,51.93,51.73,51.86,2318600.0,39.0421,39.0872,38.9367,39.0345,2318600.0
2013-12-20 09:30:00,51.99,52.3,51.9,52.25,5288400.0,39.1324,39.3657,39.0647,39.3281,5288400.0
2013-12-20 10:00:00,52.25,52.42,52.08,52.14,2404800.0,39.3281,39.4561,39.2001,39.2453,2404800.0
2013-12-20 10:30:00,52.13,52.2,51.96,51.98,1184300.0,39.2378,39.2905,39.1098,39.1249,1184300.0
2013-12-20 11:00:00,51.98,52.22,51.97,52.14,1074300.0,39.1249,39.3055,39.1173,39.2453,1074300.0
2013-12-20 11:30:00,52.14,52.2,51.97,52.06,1380300.0,39.2453,39.2905,39.1173,39.1851,1380300.0
2013-12-20 12:00:00,52.07,52.08,52.01,52.06,586300.0,39.1926,39.2001,39.1474,39.1851,586300.0
2013-12-20 12:30:00,52.06,52.11,52.02,52.09,813200.0,39.1851,39.2227,39.155,39.2077,813200.0
2013-12-20 13:00:00,52.09,52.19,52.05,52.18,800400.0,39.2077,39.2829,39.1776,39.2754,800400.0
2013-12-20 13:30:00,52.18,52.33,52.17,52.31,1461900.0,39.2754,39.3883,39.2679,39.3733,1461900.0
2013-12-20 14:00:00,52.31,52.42,52.31,52.37,1326500.0,39.3733,39.4561,39.3733,39.4184,1326500.0
2013-12-20 14:30:00,52.37,52.41,52.34,52.38,1642100.0,39.4184,39.4485,39.3958,39.4259,1642100.0
2013-12-20 15:00:00,52.37,52.44,52.26,52.28,1596000.0,39.4184,39.4711,39.3356,39.3507,1596000.0
2013-12-20 15:30:00,52.29,52.34,52.21,52.26,3604400.0,39.3582,39.3958,39.298,39.3356,3604400.0
2013-12-23 09:30:00,52.49,52.54,52.35,52.38,2481100.0,39.5087,39.5464,39.4034,39.4259,2481100.0
2013-12-23 10:00:00,52.38,52.41,52.22,52.36,2099900.0,39.4259,39.4485,39.3055,39.4109,2099900.0
2013-12-23 10:30:00,52.36,52.44,52.24,52.44,888400.0,39.4109,39.4711,39.3206,39.4711,888400.0
2013-12-23 11:00:00,52.43,52.5,52.37,52.5,577300.0,39.4636,39.5163,39.4184,39.5163,577300.0
2013-12-23 11:30:00,52.49,52.59,52.47,52.48,979800.0,39.5087,39.584,39.4937,39.5012,979800.0
2013-12-23 12:00:00,52.48,52.53,52.41,52.53,776000.0,39.5012,39.5388,39.4485,39.5388,776000.0
2013-12-23 12:30:00,52.53,52.64,52.48,52.5,796700.0,39.5388,39.6216,39.5012,39.5163,796700.0
2013-12-23 13:00:00,52.5,52.58,52.46,52.57,565500.0,39.5163,39.5765,39.4862,39.569,565500.0
2013-12-23 13:30:00,52.57,52.59,52.46,52.52,562500.0,39.569,39.584,39.4862,39.5313,562500.0
2013-12-23 14:00:00,52.52,52.56,52.48,52.5,510900.0,39.5313,39.5614,39.5012,39.5163,510900.0
2013-12-23 14:30:00,52.51,52.54,52.47,52.51,460700.0,39.5238,39.5464,39.4937,39.5238,460700.0
2013-12-23 15:00:00,52.5,52.52,52.42,52.43,758300.0,39.5163,39.5313,39.4561,39.4636,758300.0
2013-12-23 15:30:00,52.43,52.45,52.36,52.4,1590500.0,39.4636,39.4786,39.4109,39.441,1590500.0
2013-12-24 09:30:00,52.36,52.47,52.08,52.12,1410400.0,39.4109,39.4937,39.2001,39.2302,1410400.0
2013-12-24 10:00:00,52.12,52.28,52.1,52.19,806500.0,39.2302,39.3507,39.2152,39.2829,806500.0
2013-12-24 10:30:00,52.19,52.35,52.18,52.35,854300.0,39.2829,39.4034,39.2754,39.4034,854300.0
2013-12-24 11:00:00,52.35,52.42,52.33,52.39,584600.0,39.4034,39.4561,39.3883,39.4335,584600.0
2013-12-24 11:30:00,52.4,52.42,52.33,52.38,368600.0,39.441,39.4561,39.3883,39.4259,368600.0
2013-12-24 12:00:00,52.38,52.41,52.33,52.39,436500.0,39.4259,39.4485,39.3883,39.4335,436500.0
2013-12-24 12:30:00,52.4,52.43,52.37,52.4,771900.0,39.441,39.4636,39.4184,39.441,771900.0
2013-12-26 09:30:00,52.58,52.69,52.37,52.41,1378900.0,39.5765,39.6593,39.4184,39.4485,1378900.0
2013-12-26 10:00:00,52.41,52.43,52.23,52.31,965500.0,39.4485,39.4636,39.313,39.3733,965500.0
2013-12-26 10:30:00,52.32,52.35,52.21,52.3,718100.0,39.3808,39.4034,39.298,39.3657,718100.0
2013-12-26 11:00:00,52.29,52.37,52.27,52.29,495100.0,39.3582,39.4184,39.3431,39.3582,495100.0
2013-12-26 11:30:00,52.29,52.35,52.27,52.28,494500.0,39.3582,39.4034,39.3431,39.3507,494500.0
2013-12-26 12:00:00,52.28,52.28,52.2,52.23,688600.0,39.3507,39.3507,39.2905,39.313,688600.0
2013-12-26 12:30:00,52.24,52.38,52.22,52.37,513700.0,39.3206,39.4259,39.3055,39.4184,513700.0
2013-12-26 13:00:00,52.38,52.4,52.32,52.35,424300.0,39.4259,39.441,39.3808,39.4034,424300.0
2013-12-26 13:30:00,52.35,52.4,52.34,52.36,463100.0,39.4034,39.441,39.3958,39.4109,463100.0
2013-12-26 14:00:00,52.36,52.39,52.3,52.33,390500.0,39.4109,39.4335,39.3657,39.3883,390500.0
2013-12-26 14:30:00,52.33,52.34,52.27,52.28,500800.0,39.3883,39.3958,39.3431,39.3507,500800.0
2013-12-26 15:00:00,52.27,52.36,52.27,52.36,452000.0,39.3431,39.4109,39.3431,39.4109,452000.0
2013-12-26 15:30:00,52.35,52.39,52.3,52.36,1315000.0,39.4034,39.4335,39.3657,39.4109,1315000.0
2013-12-27 09:30:00,52.36,52.41,52.23,52.28,1433300.0,39.4109,39.4485,39.313,39.3507,1433300.0
2013-12-27 10:00:00,52.28,52.4,52.27,52.37,919400.0,39.3507,39.441,39.3431,39.4184,919400.0
2013-12-27 10:30:00,52.37,52.4,52.2,52.26,719500.0,39.4184,39.441,39.2905,39.3356,719500.0
2013-12-27 11:00:00,52.27,52.33,52.22,52.26,438500.0,39.3431,39.3883,39.3055,39.3356,438500.0
2013-12-27 11:30:00,52.27,52.37,52.26,52.36,451500.0,39.3431,39.4184,39.3356,39.4109,451500.0
2013-12-27 12:00:00,52.37,52.39,52.29,52.34,377600.0,39.4184,39.4335,39.3582,39.3958,377600.0
2013-12-27 12:30:00,52.34,52.35,52.28,52.28,252400.0,39.3958,39.4034,39.3507,39.3507,252400.0
2013-12-27 13:00:00,52.29,52.31,52.25,52.31,231800.0,39.3582,39.3733,39.3281,39.3733,231800.0
2013-12-27 13:30:00,52.31,52.34,52.27,52.29,282600.0,39.3733,39.3958,39.3431,39.3582,282600.0
2013-12-27 14:00:00,52.3,52.35,52.28,52.35,311700.0,39.3657,39.4034,39.3507,39.4034,311700.0
2013-12-27 14:30:00,52.34,52.35,52.3,52.3,295900.0,39.3958,39.4034,39.3657,39.3657,295900.0
2013-12-27 15:00:00,52.31,52.33,52.25,52.25,720400.0,39.3733,39.3883,39.3281,39.3281,720400.0
2013-12-27 15:30:00,52.25,52.29,52.19,52.25,2011400.0,39.3281,39.3582,39.2829,39.3281,2011400.0
2013-12-30 09:30:00,52.2,52.44,52.16,52.23,1875100.0,39.2905,39.4711,39.2604,39.313,1875100.0
2013-12-30 10:00:00,52.22,52.25,52.1,52.14,1294700.0,39.3055,39.3281,39.2152,39.2453,1294700.0
2013-12-30 10:30:00,52.15,52.17,51.95,51.95,1105200.0,39.2528,39.2679,39.1023,39.1023,1105200.0
2013-12-30 11:00:00,51.96,52.0,51.93,51.94,898300.0,39.1098,39.1399,39.0872,39.0948,898300.0
2013-12-30 11:30:00,51.93,51.97,51.88,51.95,617600.0,39.0872,39.1173,39.0496,39.1023,617600.0
2013-12-30 12:00:00,51.94,51.96,51.89,51.91,508100.0,39.0948,39.1098,39.0571,39.0722,508100.0
2013-12-30 12:30:00,51.91,51.92,51.87,51.89,380500.0,39.0722,39.0797,39.0421,39.0571,380500.0
2013-12-30 13:00:00,51.89,51.91,51.86,51.89,442900.0,39.0571,39.0722,39.0345,39.0571,442900.0
2013-12-30 13:30:00,51.89,51.91,51.87,51.9,536300.0,39.0571,39.0722,39.0421,39.0647,536300.0
2013-12-30 14:00:00,51.9,51.92,51.85,51.86,683500.0,39.0647,39.0797,39.027,39.0345,683500.0
2013-12-30 14:30:00,51.85,51.9,51.84,51.89,609500.0,39.027,39.0647,39.0195,39.0571,609500.0
2013-12-30 15:00:00,51.89,51.9,51.85,51.86,512900.0,39.0571,39.0647,39.027,39.0345,512900.0
2013-12-30 15:30:00,51.85,51.93,51.83,51.92,1611500.0,39.027,39.0872,39.012,39.0797,1611500.0
2013-12-31 09:30:00,51.94,52.06,51.94,51.98,982200.0,39.0948,39.1851,39.0948,39.1249,982200.0
2013-12-31 10:00:00,51.99,52.04,51.94,52.0,789100.0,39.1324,39.17,39.0948,39.1399,789100.0
2013-12-31 10:30:00,52.0,52.03,51.95,51.95,630300.0,39.1399,39.1625,39.1023,39.1023,630300.0
2013-12-31 11:00:00,51.95,52.0,51.95,52.0,536000.0,39.1023,39.1399,39.1023,39.1399,536000.0
2013-12-31 11:30:00,52.0,52.0,51.93,51.98,523700.0,39.1399,39.1399,39.0872,39.1249,523700.0
2013-12-31 12:00:00,51.98,51.98,51.91,51.94,407200.0,39.1249,39.1249,39.0722,39.0948,407200.0
2013-12-31 12:30:00,51.93,52.0,51.92,51.96,595300.0,39.0872,39.1399,39.0797,39.1098,595300.0
2013-12-31 13:00:00,51.97,51.97,51.9,51.94,339600.0,39.1173,39.1173,39.0647,39.0948,339600.0
2013-12-31 13:30:00,51.94,51.95,51.84,51.85,428100.0,39.0948,39.1023,39.0195,39.027,428100.0
2013-12-31 14:00:00,51.86,51.9,51.83,51.86,360700.0,39.0345,39.0647,39.012,39.0345,360700.0
2013-12-31 14:30:00,51.86,51.88,51.82,51.85,447500.0,39.0345,39.0496,39.0044,39.027,447500.0
2013-12-31 15:00:00,51.85,51.88,51.81,51.87,469300.0,39.027,39.0496,38.9969,39.0421,469300.0
2013-12-31 15:30:00,51.87,52.12,51.87,52.1,2145100.0,39.0421,39.2302,39.0421,39.2152,2145100.0
2014-01-02 09:30:00,52.01,52.16,51.86,52.1,3204200.0,39.1474,39.2604,39.0345,39.2152,3204200.0
2014-01-02 10:00:00,52.09,52.12,51.81,51.94,1983100.0,39.2077,39.2302,38.9969,39.0948,1983100.0
2014-01-02 10:30:00,51.93,52.0,51.84,51.87,873000.0,39.0872,39.1399,39.0195,39.0421,873000.0
2014-01-02 11:00:00,51.87,51.94,51.84,51.9,676100.0,39.0421,39.0948,39.0195,39.0647,676100.0
2014-01-02 11:30:00,51.9,52.0,51.89,51.95,771500.0,39.0647,39.1399,39.0571,39.1023,771500.0
2014-01-02 12:00:00,51.96,52.0,51.91,51.93,417000.0,39.1098,39.1399,39.0722,39.0872,417000.0
2014-01-02 12:30:00,51.94,51.94,51.82,51.86,683100.0,39.0948,39.0948,39.0044,39.0345,683100.0
2014-01-02 13:00:00,51.87,52.02,51.86,52.0,705100.0,39.0421,39.155,39.0345,39.1399,705100.0
2014-01-02 13:30:00,52.01,52.05,51.9,52.05,678300.0,39.1474,39.1776,39.0647,39.1776,678300.0
2014-01-02 14:00:00,52.04,52.19,51.91,51.94,847200.0,39.17,39.2829,39.0722,39.0948,847200.0
2014-01-02 14:30:00,51.94,52.14,51.93,52.1,694100.0,39.0948,39.2453,39.0872,39.2152,694100.0
2014-01-02 15:00:00,52.09,52.38,52.05,52.27,1555000.0,39.2077,39.4259,39.1776,39.3431,1555000.0
2014-01-02 15:30:00,52.26,52.4,52.21,52.27,2887800.0,39.3356,39.441,39.298,39.3431,2887800.0
2014-01-03 09:30:00,52.38,52.94,52.31,52.91,3230500.0,39.4259,39.8475,39.3733,39.8249,3230500.0
2014-01-03 10:00:00,52.92,53.19,52.92,53.08,4602300.0,39.8324,40.0356,39.8324,39.9528,4602300.0
2014-01-03 10:30:00,53.08,53.16,52.99,53.03,1984400.0,39.9528,40.013,39.8851,39.9152,1984400.0
2014-01-03 11:00:00,53.03,53.12,52.93,52.95,1367800.0,39.9152,39.9829,39.8399,39.855,1367800.0
2014-01-03 11:30:00,52.94,53.02,52.82,52.82,1163000.0,39.8475,39.9077,39.7571,39.7571,1163000.0
2014-01-03 12:00:00,52.82,52.98,52.72,52.97,1213700.0,39.7571,39.8776,39.6819,39.87,1213700.0
2014-01-03 12:30:00,52.96,53.06,52.95,53.01,922000.0,39.8625,39.9378,39.855,39.9001,922000.0
2014-01-03 13:00:00,53.02,53.09,52.94,52.99,762300.0,39.9077,39.9604,39.8475,39.8851,762300.0
2014-01-03 13:30:00,53.0,53.0,52.88,52.93,848400.0,39.8926,39.8926,39.8023,39.8399,848400.0
2014-01-03 14:00:00,52.93,53.15,52.9,53.14,944300.0,39.8399,40.0055,39.8173,39.998,944300.0
2014-01-03 14:30:00,53.14,53.4,53.11,53.39,2009700.0,39.998,40.1937,39.9754,40.1862,2009700.0
2014-01-03 15:00:00,53.38,53.44,53.25,53.39,1630000.0,40.1786,40.2238,40.0808,40.1862,1630000.0
2014-01-03 15:30:00,53.39,53.47,53.35,53.39,4125500.0,40.1862,40.2464,40.1561,40.1862,4125500.0
2014-01-06 09:30:00,53.55,53.97,53.43,53.91,4685900.0,40.3066,40.6227,40.2163,40.5776,4685900.0
2014-01-06 10:00:00,53.91,53.99,53.69,53.89,2887600.0,40.5776,40.6378,40.412,40.5625,2887600.0
2014-01-06 10:30:00,53.89,54.16,53.89,54.02,3633300.0,40.5625,40.7657,40.5625,40.6604,3633300.0
2014-01-06 11:00:00,54.02,54.07,53.73,53.91,1998600.0,40.6604,40.698,40.4421,40.5776,1998600.0
2014-01-06 11:30:00,53.91,53.92,53.69,53.9,1730900.0,40.5776,40.5851,40.412,40.57,1730900.0
2014-01-06 12:00:00,53.9,54.06,53.85,54.04,1166100.0,40.57,40.6905,40.5324,40.6754,1166100.0
2014-01-06 12:30:00,54.03,54.06,53.92,53.97,1110800.0,40.6679,40.6905,40.5851,40.6227,1110800.0
2014-01-06 13:00:00,53.97,54.06,53.93,53.98,768700.0,40.6227,40.6905,40.5926,40.6302,768700.0
2014-01-06 13:30:00,53.98,54.25,53.98,54.17,1560300.0,40.6302,40.8335,40.6302,40.7733,1560300.0
2014-01-06 14:00:00,54.18,54.23,54.07,54.1,830300.0,40.7808,40.8184,40.698,40.7206,830300.0
2014-01-06 14:30:00,54.1,54.29,54.09,54.15,1401900.0,40.7206,40.8636,40.713,40.7582,1401900.0
2014-01-06 15:00:00,54.14,54.15,53.87,53.93,1592700.0,40.7507,40.7582,40.5475,40.5926,1592700.0
2014-01-06 15:30:00,53.93,53.95,53.78,53.81,2747400.0,40.5926,40.6077,40.4797,40.5023,2747400.0
2014-01-07 09:30:00,54.59,54.72,54.19,54.43,6064200.0,41.0894,41.1872,40.7883,40.969,6064200.0
2014-01-07 10:00:00,54.43,54.5,54.05,54.16,3098700.0,40.969,41.0216,40.6829,40.7657,3098700.0
2014-01-07 10:30:00,54.16,54.37,54.14,54.35,1383600.0,40.7657,40.9238,40.7507,40.9087,1383600.0
2014-01-07 11:00:00,54.36,54.37,54.12,54.16,1220100.0,40.9163,40.9238,40.7356,40.7657,1220100.0
2014-01-07 11:30:00,54.15,54.22,53.96,53.97,1802300.0,40.7582,40.8109,40.6152,40.6227,1802300.0
2014-01-07 12:00:00,53.97,53.98,53.83,53.86,1231700.0,40.6227,40.6302,40.5173,40.5399,1231700.0
2014-01-07 12:30:00,53.86,54.08,53.86,54.0,1246600.0,40.5399,40.7055,40.5399,40.6453,1246600.0
2014-01-07 13:00:00,54.0,54.05,53.97,54.01,949500.0,40.6453,40.6829,40.6227,40.6528,949500.0
2014-01-07 13:30:00,54.02,54.03,53.9,53.91,1152500.0,40.6604,40.6679,40.57,40.5776,1152500.0
2014-01-07 14:00:00,53.9,53.91,53.78,53.9,1033900.0,40.57,40.5776,40.4797,40.57,1033900.0
2014-01-07 14:30:00,53.9,53.98,53.83,53.86,806900.0,40.57,40.6302,40.5173,40.5399,806900.0
2014-01-07 15:00:00,53.86,54.13,53.86,54.06,1720600.0,40.5399,40.7432,40.5399,40.6905,1720600.0
2014-01-07 15:30:00,54.06,54.24,54.01,54.16,4259200.0,40.6905,40.8259,40.6528,40.7657,4259200.0
2014-01-08 09:30:00,54.29,54.9,54.2,54.79,4964200.0,40.8636,41.3227,40.7958,41.2399,4964200.0
2014-01-08 10:00:00,54.78,54.92,54.66,54.81,2772700.0,41.2324,41.3378,41.1421,41.255,2772700.0
2014-01-08 10:30:00,54.82,54.94,54.77,54.93,1865200.0,41.2625,41.3528,41.2249,41.3453,1865200.0
2014-01-08 11:00:00,54.94,55.0,54.88,54.96,1700300.0,41.3528,41.398,41.3077,41.3679,1700300.0
2014-01-08 11:30:00,54.97,54.98,54.8,54.92,1790500.0,41.3754,41.3829,41.2475,41.3378,1790500.0
2014-01-08 12:00:00,54.92,54.98,54.89,54.96,863500.0,41.3378,41.3829,41.3152,41.3679,863500.0
2014-01-08 12:30:00,54.95,54.96,54.77,54.81,1131800.0,41.3604,41.3679,41.2249,41.255,1131800.0
2014-01-08 13:00:00,54.8,54.86,54.6,54.71,884000.0,41.2475,41.2926,41.0969,41.1797,884000.0
2014-01-08 13:30:00,54.72,54.86,54.69,54.85,915200.0,41.1872,41.2926,41.1647,41.2851,915200.0
2014-01-08 14:00:00,54.85,54.94,54.68,54.76,1325400.0,41.2851,41.3528,41.1571,41.2173,1325400.0
2014-01-08 14:30:00,54.76,54.81,54.66,54.71,1022500.0,41.2173,41.255,41.1421,41.1797,1022500.0
2014-01-08 15:00:00,54.71,54.73,54.5,54.54,1604100.0,41.1797,41.1948,41.0216,41.0518,1604100.0
2014-01-08 15:30:00,54.54,54.86,54.52,54.8,2468600.0,41.0518,41.2926,41.0367,41.2475,2468600.0
2014-01-09 09:30:00,55.0,55.18,54.82,55.16,3978000.0,41.398,41.5335,41.2625,41.5184,3978000.0
2014-01-09 10:00:00,55.16,55.23,55.07,55.1,2175700.0,41.5184,41.5711,41.4507,41.4733,2175700.0
2014-01-09 10:30:00,55.1,55.18,54.84,54.93,2129000.0,41.4733,41.5335,41.2776,41.3453,2129000.0
2014-01-09 11:00:00,54.93,55.08,54.76,55.03,1779800.0,41.3453,41.4582,41.2173,41.4206,1779800.0
2014-01-09 11:30:00,55.03,55.14,54.99,55.01,909400.0,41.4206,41.5034,41.3905,41.4055,909400.0
2014-01-09 12:00:00,55.01,55.14,54.99,55.09,808200.0,41.4055,41.5034,41.3905,41.4657,808200.0
2014-01-09 12:30:00,55.09,55.15,55.06,55.15,805200.0,41.4657,41.5109,41.4432,41.5109,805200.0
2014-01-09 13:00:00,55.15,55.16,55.0,55.1,785900.0,41.5109,41.5184,41.398,41.4733,785900.0
2014-01-09 13:30:00,55.09,55.15,55.06,55.1,590300.0,41.4657,41.5109,41.4432,41.4733,590300.0
2014-01-09 14:00:00,55.11,55.13,55.04,55.08,793900.0,41.4808,41.4958,41.4281,41.4582,793900.0
2014-01-09 14:30:00,55.09,55.2,55.0,55.16,822500.0,41.4657,41.5485,41.398,41.5184,822500.0
2014-01-09 15:00:00,55.16,55.21,55.07,55.2,1266600.0,41.5184,41.5561,41.4507,41.5485,1266600.0
2014-01-09 15:30:00,55.2,55.28,55.15,55.21,2746100.0,41.5485,41.6087,41.5109,41.5561,2746100.0
2014-01-10 09:30:00,55.03,55.09,54.57,54.67,4099300.0,41.4206,41.4657,41.0743,41.1496,4099300.0
2014-01-10 10:00:00,54.67,54.68,54.3,54.6,3526000.0,41.1496,41.1571,40.8711,41.0969,3526000.0
2014-01-10 10:30:00,54.61,54.74,54.56,54.65,1499000.0,41.1044,41.2023,41.0668,41.1346,1499000.0
2014-01-10 11:00:00,54.65,54.73,54.62,54.69,922400.0,41.1346,41.1948,41.112,41.1647,922400.0
2014-01-10 11:30:00,54.69,54.74,54.56,54.71,990000.0,41.1647,41.2023,41.0668,41.1797,990000.0
2014-01-10 12:00:00,54.71,54.73,54.57,54.67,1249800.0,41.1797,41.1948,41.0743,41.1496,1249800.0
2014-01-10 12:30:00,54.68,54.95,54.67,54.8,1156500.0,41.1571,41.3604,41.1496,41.2475,1156500.0
2014-01-10 13:00:00,54.8,54.88,54.71,54.75,507400.0,41.2475,41.3077,41.1797,41.2098,507400.0
2014-01-10 13:30:00,54.75,54.85,54.66,54.67,641500.0,41.2098,41.2851,41.1421,41.1496,641500.0
2014-01-10 14:00:00,54.67,54.72,54.62,54.67,508000.0,41.1496,41.1872,41.112,41.1496,508000.0
2014-01-10 14:30:00,54.67,54.69,54.59,54.59,665900.0,41.1496,41.1647,41.0894,41.0894,665900.0
2014-01-10 15:00:00,54.6,54.78,54.59,54.78,1013600.0,41.0969,41.2324,41.0894,41.2324,1013600.0
2014-01-10 15:30:00,54.78,54.8,54.67,54.72,2133100.0,41.2324,41.2475,41.1496,41.1872,2133100.0
2014-01-13 09:30:00,54.45,54.66,54.3,54.43,2548400.0,40.984,41.1421,40.8711,40.969,2548400.0
2014-01-13 10:00:00,54.43,54.49,54.33,54.41,1220300.0,40.969,41.0141,40.8937,40.9539,1220300.0
2014-01-13 10:30:00,54.42,54.55,54.38,54.49,968400.0,40.9614,41.0593,40.9313,41.0141,968400.0
2014-01-13 11:00:00,54.49,54.49,54.26,54.33,1217700.0,41.0141,41.0141,40.841,40.8937,1217700.0
2014-01-13 11:30:00,54.34,54.43,54.31,54.39,543700.0,40.9012,40.969,40.8786,40.9389,543700.0
2014-01-13 12:00:00,54.39,54.41,54.26,54.29,884000.0,40.9389,40.9539,40.841,40.8636,884000.0
2014-01-13 12:30:00,54.28,54.3,54.13,54.13,1143000.0,40.8561,40.8711,40.7432,40.7432,1143000.0
2014-01-13 13:00:00,54.14,54.23,54.05,54.15,865300.0,40.7507,40.8184,40.6829,40.7582,865300.0
2014-01-13 13:30:00,54.16,54.17,54.0,54.06,886900.0,40.7657,40.7733,40.6453,40.6905,886900.0
2014-01-13 14:00:00,54.06,54.06,53.87,53.89,1229100.0,40.6905,40.6905,40.5475,40.5625,1229100.0
2014-01-13 14:30:00,53.89,53.93,53.71,53.76,1497800.0,40.5625,40.5926,40.427,40.4647,1497800.0
2014-01-13 15:00:00,53.75,53.77,53.56,53.61,1722300.0,40.4571,40.4722,40.3141,40.3518,1722300.0
2014-01-13 15:30:00,53.61,53.73,53.44,53.71,4239800.0,40.3518,40.4421,40.2238,40.427,4239800.0
2014-01-14 09:30:00,54.18,54.4,53.73,53.99,2853200.0,40.7808,40.9464,40.4421,40.6378,2853200.0
2014-01-14 10:00:00,53.99,54.13,53.87,53.88,1478700.0,40.6378,40.7432,40.5475,40.555,1478700.0
2014-01-14 10:30:00,53.89,53.93,53.63,53.69,1391100.0,40.5625,40.5926,40.3668,40.412,1391100.0
2014-01-14 11:00:00,53.69,53.87,53.63,53.72,1316100.0,40.412,40.5475,40.3668,40.4345,1316100.0
2014-01-14 11:30:00,53.71,53.93,53.69,53.86,1061900.0,40.427,40.5926,40.412,40.5399,1061900.0
2014-01-14 12:00:00,53.87,54.01,53.78,53.98,874800.0,40.5475,40.6528,40.4797,40.6302,874800.0
2014-01-14 12:30:00,53.98,54.06,53.91,54.03,864500.0,40.6302,40.6905,40.5776,40.6679,864500.0
2014-01-14 13:00:00,54.03,54.06,53.92,53.94,712200.0,40.6679,40.6905,40.5851,40.6001,712200.0
2014-01-14 13:30:00,53.95,54.04,53.88,53.89,567000.0,40.6077,40.6754,40.555,40.5625,567000.0
2014-01-14 14:00:00,53.88,53.92,53.74,53.77,875900.0,40.555,40.5851,40.4496,40.4722,875900.0
2014-01-14 14:30:00,53.76,53.86,53.76,53.79,686000.0,40.4647,40.5399,40.4647,40.4872,686000.0
2014-01-14 15:00:00,53.79,54.05,53.78,54.04,1105800.0,40.4872,40.6829,40.4797,40.6754,1105800.0
2014-01-14 15:30:00,54.03,54.04,53.84,53.94,2029400.0,40.6679,40.6754,40.5249,40.6001,2029400.0
2014-01-15 09:30:00,54.51,54.83,54.36,54.83,5084000.0,41.0292,41.27,40.9163,41.27,5084000.0
2014-01-15 10:00:00,54.82,55.13,54.79,55.13,3269400.0,41.2625,41.4958,41.2399,41.4958,3269400.0
2014-01-15 10:30:00,55.13,55.14,54.82,55.05,2702800.0,41.4958,41.5034,41.2625,41.4356,2702800.0
2014-01-15 11:00:00,55.05,55.17,55.0,55.07,1806600.0,41.4356,41.526,41.398,41.4507,1806600.0
2014-01-15 11:30:00,55.06,55.07,54.93,55.0,1358800.0,41.4432,41.4507,41.3453,41.398,1358800.0
2014-01-15 12:00:00,55.0,55.02,54.93,54.95,1445200.0,41.398,41.413,41.3453,41.3604,1445200.0
2014-01-15 12:30:00,54.95,54.95,54.77,54.88,1213800.0,41.3604,41.3604,41.2249,41.3077,1213800.0
2014-01-15 13:00:00,54.87,54.99,54.87,54.95,831700.0,41.3001,41.3905,41.3001,41.3604,831700.0
2014-01-15 13:30:00,54.95,55.02,54.93,54.96,1309300.0,41.3604,41.413,41.3453,41.3679,1309300.0
2014-01-15 14:00:00,54.95,54.98,54.81,54.84,1280100.0,41.3604,41.3829,41.255,41.2776,1280100.0
2014-01-15 14:30:00,54.84,54.86,54.75,54.8,1520100.0,41.2776,41.2926,41.2098,41.2475,1520100.0
2014-01-15 15:00:00,54.8,54.9,54.75,54.88,1769600.0,41.2475,41.3227,41.2098,41.3077,1769600.0
2014-01-15 15:30:00,54.89,55.0,54.87,55.0,3412100.0,41.3152,41.398,41.3001,41.398,3412100.0
2014-01-16 09:30:00,53.56,53.56,52.63,53.02,11782700.0,40.3141,40.3141,39.6141,39.9077,11782700.0
2014-01-16 10:00:00,53.03,53.4,52.91,53.0,8043700.0,39.9152,40.1937,39.8249,39.8926,8043700.0
2014-01-16 10:30:00,53.0,53.1,52.8,52.87,3821000.0,39.8926,39.9679,39.7421,39.7948,3821000.0
2014-01-16 11:00:00,52.87,53.0,52.64,52.7,4064400.0,39.7948,39.8926,39.6216,39.6668,4064400.0
2014-01-16 11:30:00,52.7,52.8,52.51,52.51,4543200.0,39.6668,39.7421,39.5238,39.5238,4543200.0
2014-01-16 12:00:00,52.51,52.79,52.35,52.7,5505900.0,39.5238,39.7345,39.4034,39.6668,5505900.0
2014-01-16 12:30:00,52.7,52.74,52.57,52.69,2207000.0,39.6668,39.6969,39.569,39.6593,2207000.0
2014-01-16 13:00:00,52.69,52.7,52.46,52.5,1764200.0,39.6593,39.6668,39.4862,39.5163,1764200.0
2014-01-16 13:30:00,52.5,52.75,52.41,52.73,2556800.0,39.5163,39.7044,39.4485,39.6894,2556800.0
2014-01-16 14:00:00,52.73,52.75,52.62,52.68,2017600.0,39.6894,39.7044,39.6066,39.6518,2017600.0
2014-01-16 14:30:00,52.68,52.83,52.61,52.8,1975900.0,39.6518,39.7647,39.5991,39.7421,1975900.0
2014-01-16 15:00:00,52.8,52.85,52.63,52.76,2387000.0,39.7421,39.7797,39.6141,39.712,2387000.0
2014-01-16 15:30:00,52.77,52.8,52.58,52.59,5838000.0,39.7195,39.7421,39.5765,39.584,5838000.0
2014-01-17 09:30:00,52.65,52.78,52.37,52.5,6410800.0,39.6292,39.727,39.4184,39.5163,6410800.0
2014-01-17 10:00:00,52.5,52.54,52.38,52.38,2761100.0,39.5163,39.5464,39.4259,39.4259,2761100.0
2014-01-17 10:30:00,52.38,52.55,52.28,52.5,3089400.0,39.4259,39.5539,39.3507,39.5163,3089400.0
2014-01-17 11:00:00,52.5,52.63,52.49,52.57,1676600.0,39.5163,39.6141,39.5087,39.569,1676600.0
2014-01-17 11:30:00,52.58,52.84,52.57,52.83,1654800.0,39.5765,39.7722,39.569,39.7647,1654800.0
2014-01-17 12:00:00,52.83,52.92,52.82,52.85,1525100.0,39.7647,39.8324,39.7571,39.7797,1525100.0
2014-01-17 12:30:00,52.86,52.86,52.73,52.81,830100.0,39.7872,39.7872,39.6894,39.7496,830100.0
2014-01-17 13:00:00,52.8,52.81,52.64,52.66,1104600.0,39.7421,39.7496,39.6216,39.6367,1104600.0
2014-01-17 13:30:00,52.67,52.67,52.6,52.64,1170600.0,39.6442,39.6442,39.5915,39.6216,1170600.0
2014-01-17 14:00:00,52.65,52.66,52.54,52.57,1238600.0,39.6292,39.6367,39.5464,39.569,1238600.0
2014-01-17 14:30:00,52.57,52.57,52.46,52.46,1310600.0,39.569,39.569,39.4862,39.4862,1310600.0
2014-01-17 15:00:00,52.47,52.48,52.33,52.33,1919400.0,39.4937,39.5012,39.3883,39.3883,1919400.0
2014-01-17 15:30:00,52.34,52.34,52.13,52.24,5546900.0,39.3958,39.3958,39.2378,39.3206,5546900.0
2014-01-21 09:30:00,52.48,53.0,52.48,52.83,4090500.0,39.5012,39.8926,39.5012,39.7647,4090500.0
2014-01-21 10:00:00,52.83,52.87,52.52,52.53,2084500.0,39.7647,39.7948,39.5313,39.5388,2084500.0
2014-01-21 10:30:00,52.53,52.69,52.44,52.51,1688300.0,39.5388,39.6593,39.4711,39.5238,1688300.0
2014-01-21 11:00:00,52.51,52.52,51.85,51.93,3822800.0,39.5238,39.5313,39.027,39.0872,3822800.0
2014-01-21 11:30:00,51.94,52.05,51.86,51.86,1691300.0,39.0948,39.1776,39.0345,39.0345,1691300.0
2014-01-21 12:00:00,51.86,51.93,51.56,51.84,2457200.0,39.0345,39.0872,38.8087,39.0195,2457200.0
2014-01-21 12:30:00,51.84,51.85,51.77,51.79,909100.0,39.0195,39.027,38.9668,38.9819,909100.0
2014-01-21 13:00:00,51.79,51.91,51.73,51.8,717200.0,38.9819,39.0722,38.9367,38.9894,717200.0
2014-01-21 13:30:00,51.81,51.95,51.8,51.91,1482100.0,38.9969,39.1023,38.9894,39.0722,1482100.0
2014-01-21 14:00:00,51.91,51.92,51.84,51.89,1015100.0,39.0722,39.0797,39.0195,39.0571,1015100.0
2014-01-21 14:30:00,51.89,52.0,51.86,51.94,1125900.0,39.0571,39.1399,39.0345,39.0948,1125900.0
2014-01-21 15:00:00,51.94,51.96,51.79,51.84,1171600.0,39.0948,39.1098,38.9819,39.0195,1171600.0
2014-01-21 15:30:00,51.84,51.94,51.81,51.84,2701100.0,39.0195,39.0948,38.9969,39.0195,2701100.0
2014-01-22 09:30:00,52.03,52.13,51.9,51.92,2482300.0,39.1625,39.2378,39.0647,39.0797,2482300.0
2014-01-22 10:00:00,51.92,51.98,51.62,51.73,2751700.0,39.0797,39.1249,38.8539,38.9367,2751700.0
2014-01-22 10:30:00,51.73,51.76,51.52,51.58,2333500.0,38.9367,38.9593,38.7786,38.8238,2333500.0
2014-01-22 11:00:00,51.58,51.68,51.51,51.66,1311300.0,38.8238,38.8991,38.7711,38.884,1311300.0
2014-01-22 11:30:00,51.66,51.72,51.61,51.68,1099500.0,38.884,38.9292,38.8464,38.8991,1099500.0
2014-01-22 12:00:00,51.67,51.87,51.67,51.85,1272500.0,38.8915,39.0421,38.8915,39.027,1272500.0
2014-01-22 12:30:00,51.86,51.95,51.78,51.78,961000.0,39.0345,39.1023,38.9743,38.9743,961000.0
2014-01-22 13:00:00,51.79,51.83,51.7,51.83,808600.0,38.9819,39.012,38.9141,39.012,808600.0
2014-01-22 13:30:00,51.83,51.85,51.66,51.69,902900.0,39.012,39.027,38.884,38.9066,902900.0
2014-01-22 14:00:00,51.7,51.76,51.68,51.71,703300.0,38.9141,38.9593,38.8991,38.9216,703300.0
2014-01-22 14:30:00,51.72,51.85,51.7,51.85,947400.0,38.9292,39.027,38.9141,39.027,947400.0
2014-01-22 15:00:00,51.84,51.9,51.8,51.89,996400.0,39.0195,39.0647,38.9894,39.0571,996400.0
2014-01-22 15:30:00,51.89,51.93,51.82,51.89,2287800.0,39.0571,39.0872,39.0044,39.0571,2287800.0
2014-01-23 09:30:00,51.65,51.65,51.07,51.15,4105600.0,38.8765,38.8765,38.4399,38.5001,4105600.0
2014-01-23 10:00:00,51.15,51.24,50.95,51.0,3345100.0,38.5001,38.5679,38.3496,38.3872,3345100.0
2014-01-23 10:30:00,51.0,51.07,50.82,50.82,3133300.0,38.3872,38.4399,38.2517,38.2517,3133300.0
2014-01-23 11:00:00,50.82,50.93,50.68,50.91,2428400.0,38.2517,38.3345,38.1464,38.3195,2428400.0
2014-01-23 11:30:00,50.9,51.03,50.81,51.02,1357700.0,38.312,38.4098,38.2442,38.4023,1357700.0
2014-01-23 12:00:00,51.02,51.03,50.86,50.97,1575200.0,38.4023,38.4098,38.2819,38.3646,1575200.0
2014-01-23 12:30:00,50.97,51.03,50.83,51.01,1158000.0,38.3646,38.4098,38.2593,38.3948,1158000.0
2014-01-23 13:00:00,51.01,51.01,50.83,50.86,1334200.0,38.3948,38.3948,38.2593,38.2819,1334200.0
2014-01-23 13:30:00,50.86,50.86,50.55,50.59,2415400.0,38.2819,38.2819,38.0485,38.0786,2415400.0
2014-01-23 14:00:00,50.59,50.71,50.58,50.63,1865000.0,38.0786,38.1689,38.0711,38.1087,1865000.0
2014-01-23 14:30:00,50.64,50.75,50.63,50.71,1927500.0,38.1163,38.1991,38.1087,38.1689,1927500.0
2014-01-23 15:00:00,50.7,50.75,50.63,50.65,2384400.0,38.1614,38.1991,38.1087,38.1238,2384400.0
2014-01-23 15:30:00,50.66,50.91,50.64,50.73,5186500.0,38.1313,38.3195,38.1163,38.184,5186500.0
2014-01-24 09:30:00,50.04,50.17,49.47,49.62,10879700.0,37.6646,37.7625,37.2356,37.3485,10879700.0
2014-01-24 10:00:00,49.62,49.77,49.36,49.57,7512300.0,37.3485,37.4614,37.1528,37.3109,7512300.0
2014-01-24 10:30:00,49.58,49.62,49.29,49.38,5610000.0,37.3184,37.3485,37.1001,37.1679,5610000.0
2014-01-24 11:00:00,49.39,49.48,49.2,49.26,3702200.0,37.1754,37.2431,37.0324,37.0775,3702200.0
2014-01-24 11:30:00,49.27,49.38,49.19,49.32,4181500.0,37.0851,37.1679,37.0249,37.1227,4181500.0
2014-01-24 12:00:00,49.32,49.33,49.08,49.16,3928700.0,37.1227,37.1302,36.9421,37.0023,3928700.0
2014-01-24 12:30:00,49.16,49.23,49.09,49.22,1900100.0,37.0023,37.055,36.9496,37.0474,1900100.0
2014-01-24 13:00:00,49.22,49.35,49.15,49.24,2033700.0,37.0474,37.1453,36.9948,37.0625,2033700.0
2014-01-24 13:30:00,49.25,49.45,49.24,49.35,1633200.0,37.07,37.2206,37.0625,37.1453,1633200.0
2014-01-24 14:00:00,49.36,49.36,49.1,49.15,3191200.0,37.1528,37.1528,36.9571,36.9948,3191200.0
2014-01-24 14:30:00,49.15,49.31,49.14,49.23,1706700.0,36.9948,37.1152,36.9872,37.055,1706700.0
2014-01-24 15:00:00,49.25,49.3,49.18,49.28,2507900.0,37.07,37.1077,37.0173,37.0926,2507900.0
2014-01-24 15:30:00,49.27,49.47,49.25,49.33,6482200.0,37.0851,37.2356,37.07,37.1302,6482200.0
2014-01-27 09:30:00,49.13,49.66,49.04,49.55,4554400.0,36.9797,37.3786,36.912,37.2958,4554400.0
2014-01-27 10:00:00,49.55,49.59,48.92,48.94,4146800.0,37.2958,37.3259,36.8216,36.8367,4146800.0
2014-01-27 10:30:00,48.93,49.12,48.78,49.02,3258600.0,36.8292,36.9722,36.7163,36.8969,3258600.0
2014-01-27 11:00:00,49.02,49.2,48.84,49.11,2463100.0,36.8969,37.0324,36.7614,36.9646,2463100.0
2014-01-27 11:30:00,49.1,49.12,48.67,48.71,2023400.0,36.9571,36.9722,36.6335,36.6636,2023400.0
2014-01-27 12:00:00,48.72,48.77,48.36,48.73,3014500.0,36.6711,36.7087,36.4001,36.6786,3014500.0
2014-01-27 12:30:00,48.73,48.87,48.62,48.76,1926300.0,36.6786,36.784,36.5958,36.7012,1926300.0
2014-01-27 13:00:00,48.77,49.0,48.71,49.0,2015100.0,36.7087,36.8818,36.6636,36.8818,2015100.0
2014-01-27 13:30:00,48.99,49.06,48.87,48.96,2344000.0,36.8743,36.927,36.784,36.8517,2344000.0
2014-01-27 14:00:00,48.97,49.12,48.96,49.04,1916200.0,36.8593,36.9722,36.8517,36.912,1916200.0
2014-01-27 14:30:00,49.05,49.26,49.01,49.1,2254700.0,36.9195,37.0775,36.8894,36.9571,2254700.0
2014-01-27 15:00:00,49.11,49.17,48.97,49.05,1794400.0,36.9646,37.0098,36.8593,36.9195,1794400.0
2014-01-27 15:30:00,49.05,49.15,48.78,48.81,5271900.0,36.9195,36.9948,36.7163,36.7388,5271900.0
2014-01-28 09:30:00,49.29,49.79,49.29,49.68,4357800.0,37.1001,37.4765,37.1001,37.3937,4357800.0
2014-01-28 10:00:00,49.68,49.86,49.62,49.72,3088300.0,37.3937,37.5292,37.3485,37.4238,3088300.0
2014-01-28 10:30:00,49.72,49.86,49.62,49.73,1580500.0,37.4238,37.5292,37.3485,37.4313,1580500.0
2014-01-28 11:00:00,49.72,49.79,49.53,49.57,1468500.0,37.4238,37.4765,37.2808,37.3109,1468500.0
2014-01-28 11:30:00,49.57,49.59,49.33,49.51,1340200.0,37.3109,37.3259,37.1302,37.2657,1340200.0
2014-01-28 12:00:00,49.51,49.62,49.44,49.46,1076300.0,37.2657,37.3485,37.213,37.2281,1076300.0
2014-01-28 12:30:00,49.47,49.63,49.41,49.48,878200.0,37.2356,37.356,37.1905,37.2431,878200.0
2014-01-28 13:00:00,49.48,49.66,49.45,49.59,929300.0,37.2431,37.3786,37.2206,37.3259,929300.0
2014-01-28 13:30:00,49.59,49.67,49.52,49.6,959600.0,37.3259,37.3862,37.2732,37.3335,959600.0
2014-01-28 14:00:00,49.6,49.6,49.41,49.43,910200.0,37.3335,37.3335,37.1905,37.2055,910200.0
2014-01-28 14:30:00,49.43,49.56,49.43,49.55,966600.0,37.2055,37.3034,37.2055,37.2958,966600.0
2014-01-28 15:00:00,49.55,49.66,49.43,49.65,1357700.0,37.2958,37.3786,37.2055,37.3711,1357700.0
2014-01-28 15:30:00,49.65,49.8,49.59,49.61,3414100.0,37.3711,37.484,37.3259,37.341,3414100.0
2014-01-29 09:30:00,48.92,49.2,48.73,48.97,6191400.0,36.8216,37.0324,36.6786,36.8593,6191400.0
2014-01-29 10:00:00,48.98,49.15,48.75,48.9,2483800.0,36.8668,36.9948,36.6937,36.8066,2483800.0
2014-01-29 10:30:00,48.91,49.18,48.84,49.11,1690400.0,36.8141,37.0173,36.7614,36.9646,1690400.0
2014-01-29 11:00:00,49.12,49.36,49.06,49.29,1683500.0,36.9722,37.1528,36.927,37.1001,1683500.0
2014-01-29 11:30:00,49.29,49.3,48.99,49.01,2586800.0,37.1001,37.1077,36.8743,36.8894,2586800.0
2014-01-29 12:00:00,49.01,49.12,48.75,48.76,2725400.0,36.8894,36.9722,36.6937,36.7012,2725400.0
2014-01-29 12:30:00,48.76,48.83,48.61,48.69,2158700.0,36.7012,36.7539,36.5883,36.6485,2158700.0
2014-01-29 13:00:00,48.69,48.7,48.52,48.52,2097900.0,36.6485,36.656,36.5206,36.5206,2097900.0
2014-01-29 13:30:00,48.53,48.62,48.4,48.49,2845700.0,36.5281,36.5958,36.4302,36.498,2845700.0
2014-01-29 14:00:00,48.49,48.59,48.05,48.39,7148800.0,36.498,36.5732,36.1668,36.4227,7148800.0
2014-01-29 14:30:00,48.4,48.52,48.2,48.23,4056000.0,36.4302,36.5206,36.2797,36.3023,4056000.0
2014-01-29 15:00:00,48.23,48.24,47.7,47.82,6297200.0,36.3023,36.3098,35.9034,35.9937,6297200.0
2014-01-29 15:30:00,47.83,48.2,47.71,48.08,7390000.0,36.0012,36.2797,35.9109,36.1894,7390000.0
2014-01-30 09:30:00,48.46,48.64,48.26,48.39,4683100.0,36.4829,36.6185,36.3324,36.4302,4683100.0
2014-01-30 10:00:00,48.38,48.39,48.1,48.25,3158900.0,36.4227,36.4302,36.2119,36.3248,3158900.0
2014-01-30 10:30:00,48.25,48.28,47.88,47.89,3155600.0,36.3248,36.3474,36.0463,36.0538,3155600.0
2014-01-30 11:00:00,47.9,48.09,47.78,47.91,4197700.0,36.0614,36.2044,35.971,36.0689,4197700.0
2014-01-30 11:30:00,47.92,48.33,47.91,48.32,3096300.0,36.0764,36.3851,36.0689,36.3775,3096300.0
2014-01-30 12:00:00,48.33,48.34,48.15,48.32,2382800.0,36.3851,36.3926,36.2496,36.3775,2382800.0
2014-01-30 12:30:00,48.32,48.7,48.31,48.55,2754500.0,36.3775,36.6636,36.37,36.5507,2754500.0
2014-01-30 13:00:00,48.55,48.66,48.52,48.55,1516800.0,36.5507,36.6335,36.5281,36.5507,1516800.0
2014-01-30 13:30:00,48.56,48.56,48.35,48.53,1943100.0,36.5582,36.5582,36.4001,36.5356,1943100.0
2014-01-30 14:00:00,48.53,48.55,48.34,48.4,1791600.0,36.5356,36.5507,36.3926,36.4378,1791600.0
2014-01-30 14:30:00,48.4,48.41,48.3,48.35,1504600.0,36.4378,36.4453,36.3625,36.4001,1504600.0
2014-01-30 15:00:00,48.35,48.47,48.32,48.4,1606500.0,36.4001,36.4905,36.3775,36.4378,1606500.0
2014-01-30 15:30:00,48.4,48.41,48.22,48.29,5436400.0,36.4378,36.4453,36.3023,36.355,5436400.0
2014-01-31 09:30:00,47.52,47.72,47.29,47.66,5323000.0,35.7753,35.9258,35.6021,35.8807,5323000.0
2014-01-31 10:00:00,47.66,47.79,47.5,47.52,2844400.0,35.8807,35.9785,35.7602,35.7753,2844400.0
2014-01-31 10:30:00,47.52,47.84,47.39,47.79,3252400.0,35.7753,36.0162,35.6774,35.9785,3252400.0
2014-01-31 11:00:00,47.79,48.04,47.7,48.04,2190800.0,35.9785,36.1668,35.9108,36.1668,2190800.0
2014-01-31 11:30:00,48.04,48.05,47.81,48.0,1392400.0,36.1668,36.1743,35.9936,36.1366,1392400.0
2014-01-31 12:00:00,48.0,48.12,47.8,47.86,1244400.0,36.1366,36.227,35.9861,36.0312,1244400.0
2014-01-31 12:30:00,47.86,47.89,47.73,47.84,1042900.0,36.0312,36.0538,35.9334,36.0162,1042900.0
2014-01-31 13:00:00,47.84,47.85,47.67,47.79,994000.0,36.0162,36.0237,35.8882,35.9785,994000.0
2014-01-31 13:30:00,47.79,47.94,47.78,47.92,981400.0,35.9785,36.0915,35.971,36.0764,981400.0
2014-01-31 14:00:00,47.92,48.03,47.79,47.98,1250200.0,36.0764,36.1592,35.9785,36.1216,1250200.0
2014-01-31 14:30:00,47.97,48.2,47.92,47.97,1650400.0,36.1141,36.2872,36.0764,36.1141,1650400.0
2014-01-31 15:00:00,47.98,47.98,47.67,47.71,2078600.0,36.1216,36.1216,35.8882,35.9183,2078600.0
2014-01-31 15:30:00,47.71,47.77,47.35,47.43,5412600.0,35.9183,35.9635,35.6473,35.7075,5412600.0
2014-02-03 09:30:00,47.84,47.86,47.34,47.5,4068600.0,36.0162,36.0312,35.6398,35.7602,4068600.0
2014-02-03 10:00:00,47.5,47.51,47.18,47.27,4388600.0,35.7602,35.7677,35.5193,35.5871,4388600.0
2014-02-03 10:30:00,47.27,47.35,47.14,47.22,2410500.0,35.5871,35.6473,35.4892,35.5494,2410500.0
2014-02-03 11:00:00,47.21,47.21,46.7,46.89,3607400.0,35.5419,35.5419,35.1579,35.301,3607400.0
2014-02-03 11:30:00,46.88,47.0,46.7,46.78,1654100.0,35.2934,35.3838,35.1579,35.2182,1654100.0
2014-02-03 12:00:00,46.79,46.89,46.62,46.72,2732200.0,35.2257,35.301,35.0977,35.173,2732200.0
2014-02-03 12:30:00,46.73,46.8,46.56,46.66,2234300.0,35.1805,35.2332,35.0525,35.1278,2234300.0
2014-02-03 13:00:00,46.66,46.68,46.52,46.64,1632600.0,35.1278,35.1429,35.0224,35.1128,1632600.0
2014-02-03 13:30:00,46.64,46.7,46.53,46.61,1538400.0,35.1128,35.1579,35.03,35.0902,1538400.0
2014-02-03 14:00:00,46.6,46.61,46.42,46.59,2601600.0,35.0827,35.0902,34.9471,35.0751,2601600.0
2014-02-03 14:30:00,46.59,46.59,46.3,46.31,2284700.0,35.0751,35.0751,34.8568,34.8643,2284700.0
2014-02-03 15:00:00,46.31,46.5,46.19,46.49,3449000.0,34.8643,35.0074,34.774,34.9998,3449000.0
2014-02-03 15:30:00,46.48,46.53,46.25,46.36,5625400.0,34.9923,35.03,34.8192,34.902,5625400.0
2014-02-04 09:30:00,46.98,47.36,46.88,47.2,6057800.0,35.3687,35.6548,35.2934,35.5344,6057800.0
2014-02-04 10:00:00,47.2,47.5,47.2,47.33,3073400.0,35.5344,35.7602,35.5344,35.6322,3073400.0
2014-02-04 10:30:00,47.34,47.47,47.13,47.2,2296700.0,35.6398,35.7376,35.4817,35.5344,2296700.0
2014-02-04 11:00:00,47.2,47.39,47.04,47.07,1876700.0,35.5344,35.6774,35.4139,35.4365,1876700.0
2014-02-04 11:30:00,47.07,47.26,47.05,47.23,1858600.0,35.4365,35.5795,35.4214,35.5569,1858600.0
2014-02-04 12:00:00,47.23,47.33,47.16,47.29,1369000.0,35.5569,35.6322,35.5042,35.6021,1369000.0
2014-02-04 12:30:00,47.29,47.29,47.08,47.12,1033200.0,35.6021,35.6021,35.444,35.4741,1033200.0
2014-02-04 13:00:00,47.12,47.12,46.95,47.02,1196700.0,35.4741,35.4741,35.3461,35.3988,1196700.0
2014-02-04 13:30:00,47.02,47.06,46.72,46.79,1522600.0,35.3988,35.429,35.173,35.2257,1522600.0
2014-02-04 14:00:00,46.78,46.86,46.75,46.77,1181300.0,35.2182,35.2784,35.1956,35.2106,1181300.0
2014-02-04 14:30:00,46.78,46.91,46.74,46.88,1372000.0,35.2182,35.316,35.1881,35.2934,1372000.0
2014-02-04 15:00:00,46.88,46.97,46.71,46.73,1520100.0,35.2934,35.3612,35.1655,35.1805,1520100.0
2014-02-04 15:30:00,46.73,46.89,46.68,46.77,4384800.0,35.1805,35.301,35.1429,35.2106,4384800.0
2014-02-05 09:30:00,46.76,47.17,46.41,46.56,3955600.0,35.2031,35.5118,34.9396,35.0525,3955600.0
2014-02-05 10:00:00,46.56,46.79,46.31,46.4,3740200.0,35.0525,35.2257,34.8643,34.9321,3740200.0
2014-02-05 10:30:00,46.4,46.79,46.36,46.53,3451300.0,34.9321,35.2257,34.902,35.03,3451300.0
2014-02-05 11:00:00,46.53,46.66,46.37,46.65,1621400.0,35.03,35.1278,34.9095,35.1203,1621400.0
2014-02-05 11:30:00,46.65,46.91,46.57,46.82,2136300.0,35.1203,35.316,35.0601,35.2483,2136300.0
2014-02-05 12:00:00,46.82,46.87,46.67,46.8,1789000.0,35.2483,35.2859,35.1354,35.2332,1789000.0
2014-02-05 12:30:00,46.81,46.86,46.76,46.8,1282700.0,35.2408,35.2784,35.2031,35.2332,1282700.0
2014-02-05 13:00:00,46.79,47.12,46.76,47.04,2173200.0,35.2257,35.4741,35.2031,35.4139,2173200.0
2014-02-05 13:30:00,47.03,47.35,47.01,47.32,2147200.0,35.4064,35.6473,35.3913,35.6247,2147200.0
2014-02-05 14:00:00,47.32,47.37,47.05,47.11,2087100.0,35.6247,35.6623,35.4214,35.4666,2087100.0
2014-02-05 14:30:00,47.11,47.15,46.85,46.89,1522500.0,35.4666,35.4967,35.2709,35.301,1522500.0
2014-02-05 15:00:00,46.89,47.07,46.89,47.06,1461100.0,35.301,35.4365,35.301,35.429,1461100.0
2014-02-05 15:30:00,47.07,47.19,47.0,47.07,3235900.0,35.4365,35.5268,35.3838,35.4365,3235900.0
2014-02-06 09:30:00,47.4,47.75,47.27,47.56,3969300.0,35.6849,35.9484,35.5871,35.8054,3969300.0
2014-02-06 10:00:00,47.55,47.77,47.5,47.76,3449900.0,35.7979,35.9635,35.7602,35.956,3449900.0
2014-02-06 10:30:00,47.77,48.23,47.75,48.12,5177200.0,35.9635,36.3098,35.9484,36.227,5177200.0
2014-02-06 11:00:00,48.11,48.27,48.08,48.1,2021100.0,36.2195,36.3399,36.1969,36.2119,2021100.0
2014-02-06 11:30:00,48.1,48.27,48.1,48.13,1652000.0,36.2119,36.3399,36.2119,36.2345,1652000.0
2014-02-06 12:00:00,48.13,48.25,48.06,48.14,1120600.0,36.2345,36.3248,36.1818,36.242,1120600.0
2014-02-06 12:30:00,48.14,48.17,47.96,47.96,1555500.0,36.242,36.2646,36.1065,36.1065,1555500.0
2014-02-06 13:00:00,47.96,47.97,47.77,47.79,1830400.0,36.1065,36.1141,35.9635,35.9785,1830400.0
2014-02-06 13:30:00,47.79,47.91,47.79,47.85,1565200.0,35.9785,36.0689,35.9785,36.0237,1565200.0
2014-02-06 14:00:00,47.85,48.15,47.84,48.13,1383700.0,36.0237,36.2496,36.0162,36.2345,1383700.0
2014-02-06 14:30:00,48.13,48.23,48.08,48.17,1456400.0,36.2345,36.3098,36.1969,36.2646,1456400.0
2014-02-06 15:00:00,48.17,48.2,48.07,48.14,1641500.0,36.2646,36.2872,36.1893,36.242,1641500.0
2014-02-06 15:30:00,48.14,48.25,48.0,48.24,4170600.0,36.242,36.3248,36.1366,36.3173,4170600.0
2014-02-07 09:30:00,49.09,49.39,48.69,48.78,8963200.0,36.9572,37.1831,36.6561,36.7239,8963200.0
2014-02-07 10:00:00,48.79,48.97,48.52,48.61,3705800.0,36.7314,36.8669,36.5281,36.5959,3705800.0
2014-02-07 10:30:00,48.61,48.95,48.6,48.79,2491400.0,36.5959,36.8518,36.5883,36.7314,2491400.0
2014-02-07 11:00:00,48.8,48.9,48.75,48.79,2344200.0,36.7389,36.8142,36.7013,36.7314,2344200.0
2014-02-07 11:30:00,48.8,49.1,48.79,49.05,2413300.0,36.7389,36.9648,36.7314,36.9271,2413300.0
2014-02-07 12:00:00,49.05,49.05,48.81,48.86,1285600.0,36.9271,36.9271,36.7464,36.7841,1285600.0
2014-02-07 12:30:00,48.85,48.99,48.83,48.94,1180100.0,36.7766,36.882,36.7615,36.8443,1180100.0
2014-02-07 13:00:00,48.94,49.05,48.94,49.0,1196500.0,36.8443,36.9271,36.8443,36.8895,1196500.0
2014-02-07 13:30:00,49.0,49.11,48.91,49.1,1535100.0,36.8895,36.9723,36.8217,36.9648,1535100.0
2014-02-07 14:00:00,49.11,49.2,49.01,49.2,1247400.0,36.9723,37.0401,36.897,37.0401,1247400.0
2014-02-07 14:30:00,49.2,49.2,49.02,49.2,1536500.0,37.0401,37.0401,36.9045,37.0401,1536500.0
2014-02-07 15:00:00,49.19,49.25,49.14,49.21,1671900.0,37.0325,37.0777,36.9949,37.0476,1671900.0
2014-02-07 15:30:00,49.22,49.34,49.17,49.33,4709700.0,37.0551,37.1455,37.0175,37.1379,4709700.0
2014-02-10 09:30:00,49.56,49.73,49.23,49.29,4141600.0,37.3111,37.4391,37.0626,37.1078,4141600.0
2014-02-10 10:00:00,49.29,49.3,49.09,49.14,1550800.0,37.1078,37.1153,36.9572,36.9949,1550800.0
2014-02-10 10:30:00,49.13,49.13,48.88,48.95,1742900.0,36.9874,36.9874,36.7991,36.8518,1742900.0
2014-02-10 11:00:00,48.95,49.18,48.83,49.16,1158500.0,36.8518,37.025,36.7615,37.0099,1158500.0
2014-02-10 11:30:00,49.16,49.21,49.06,49.19,1012700.0,37.0099,37.0476,36.9347,37.0325,1012700.0
2014-02-10 12:00:00,49.18,49.19,49.02,49.11,732000.0,37.025,37.0325,36.9045,36.9723,732000.0
2014-02-10 12:30:00,49.1,49.29,49.1,49.22,761600.0,36.9648,37.1078,36.9648,37.0551,761600.0
2014-02-10 13:00:00,49.21,49.25,49.19,49.2,771600.0,37.0476,37.0777,37.0325,37.0401,771600.0
2014-02-10 13:30:00,49.21,49.25,49.19,49.25,632200.0,37.0476,37.0777,37.0325,37.0777,632200.0
2014-02-10 14:00:00,49.25,49.33,49.23,49.3,763000.0,37.0777,37.1379,37.0626,37.1153,763000.0
2014-02-10 14:30:00,49.3,49.34,49.27,49.3,776100.0,37.1153,37.1455,37.0928,37.1153,776100.0
2014-02-10 15:00:00,49.29,49.3,49.21,49.22,837300.0,37.1078,37.1153,37.0476,37.0551,837300.0
2014-02-10 15:30:00,49.22,49.32,49.22,49.3,1803500.0,37.0551,37.1304,37.0551,37.1153,1803500.0
2014-02-11 09:30:00,49.24,49.32,48.96,49.24,3377600.0,37.0702,37.1304,36.8594,37.0702,3377600.0
2014-02-11 10:00:00,49.25,49.36,49.14,49.16,2172700.0,37.0777,37.1605,36.9949,37.0099,2172700.0
2014-02-11 10:30:00,49.16,49.25,49.11,49.16,1379700.0,37.0099,37.0777,36.9723,37.0099,1379700.0
2014-02-11 11:00:00,49.16,49.42,49.1,49.42,1939700.0,37.0099,37.2057,36.9648,37.2057,1939700.0
2014-02-11 11:30:00,49.42,49.54,49.36,49.43,1665000.0,37.2057,37.296,37.1605,37.2132,1665000.0
2014-02-11 12:00:00,49.43,49.44,49.33,49.41,861300.0,37.2132,37.2207,37.1379,37.1982,861300.0
2014-02-11 12:30:00,49.4,49.55,49.39,49.54,972200.0,37.1906,37.3036,37.1831,37.296,972200.0
2014-02-11 13:00:00,49.54,49.73,49.54,49.63,1285800.0,37.296,37.4391,37.296,37.3638,1285800.0
2014-02-11 13:30:00,49.63,49.67,49.5,49.55,700700.0,37.3638,37.3939,37.2659,37.3036,700700.0
2014-02-11 14:00:00,49.54,49.68,49.45,49.59,1334100.0,37.296,37.4014,37.2283,37.3337,1334100.0
2014-02-11 14:30:00,49.59,49.71,49.54,49.68,1055900.0,37.3337,37.424,37.296,37.4014,1055900.0
2014-02-11 15:00:00,49.68,49.86,49.62,49.73,1578400.0,37.4014,37.5369,37.3562,37.4391,1578400.0
2014-02-11 15:30:00,49.74,49.78,49.59,49.64,2962800.0,37.4466,37.4767,37.3337,37.3713,2962800.0
2014-02-12 09:30:00,49.78,50.08,49.65,50.04,3744600.0,37.4767,37.7026,37.3788,37.6724,3744600.0
2014-02-12 10:00:00,50.04,50.05,49.93,49.95,3289300.0,37.6724,37.68,37.5896,37.6047,3289300.0
2014-02-12 10:30:00,49.94,50.0,49.89,49.95,1955900.0,37.5972,37.6423,37.5595,37.6047,1955900.0
2014-02-12 11:00:00,49.95,49.98,49.87,49.89,1868100.0,37.6047,37.6273,37.5445,37.5595,1868100.0
2014-02-12 11:30:00,49.89,49.98,49.79,49.93,2043700.0,37.5595,37.6273,37.4842,37.5896,2043700.0
2014-02-12 12:00:00,49.92,50.01,49.88,50.01,1037800.0,37.5821,37.6499,37.552,37.6499,1037800.0
2014-02-12 12:30:00,50.01,50.11,49.96,50.01,741100.0,37.6499,37.7251,37.6122,37.6499,741100.0
2014-02-12 13:00:00,50.01,50.15,49.94,50.09,933800.0,37.6499,37.7553,37.5972,37.7101,933800.0
2014-02-12 13:30:00,50.09,50.14,49.96,50.0,700600.0,37.7101,37.7477,37.6122,37.6423,700600.0
2014-02-12 14:00:00,50.0,50.05,49.96,49.98,1041300.0,37.6423,37.68,37.6122,37.6273,1041300.0
2014-02-12 14:30:00,49.98,49.98,49.86,49.91,1411800.0,37.6273,37.6273,37.5369,37.5746,1411800.0
2014-02-12 15:00:00,49.91,49.94,49.88,49.9,980900.0,37.5746,37.5972,37.552,37.567,980900.0
2014-02-12 15:30:00,49.91,50.0,49.89,49.97,2635700.0,37.5746,37.6423,37.5595,37.6197,2635700.0
2014-02-13 09:30:00,49.08,49.6,49.05,49.44,3377500.0,36.9497,37.3412,36.9271,37.2207,3377500.0
2014-02-13 10:00:00,49.44,49.61,49.33,49.54,2192200.0,37.2207,37.3487,37.1379,37.296,2192200.0
2014-02-13 10:30:00,49.55,49.78,49.43,49.68,1415400.0,37.3036,37.4767,37.2132,37.4014,1415400.0
2014-02-13 11:00:00,49.68,49.77,49.61,49.67,1331000.0,37.4014,37.4692,37.3487,37.3939,1331000.0
2014-02-13 11:30:00,49.67,49.73,49.65,49.68,1040800.0,37.3939,37.4391,37.3788,37.4014,1040800.0
2014-02-13 12:00:00,49.68,49.72,49.63,49.66,731700.0,37.4014,37.4315,37.3638,37.3864,731700.0
2014-02-13 12:30:00,49.65,49.7,49.62,49.67,651500.0,37.3788,37.4165,37.3562,37.3939,651500.0
2014-02-13 13:00:00,49.66,49.83,49.65,49.74,791500.0,37.3864,37.5143,37.3788,37.4466,791500.0
2014-02-13 13:30:00,49.73,49.75,49.65,49.69,895600.0,37.4391,37.4541,37.3788,37.4089,895600.0
2014-02-13 14:00:00,49.69,49.73,49.6,49.62,975500.0,37.4089,37.4391,37.3412,37.3562,975500.0
2014-02-13 14:30:00,49.61,49.74,49.6,49.72,916200.0,37.3487,37.4466,37.3412,37.4315,916200.0
2014-02-13 15:00:00,49.72,49.8,49.69,49.8,1092300.0,37.4315,37.4918,37.4089,37.4918,1092300.0
2014-02-13 15:30:00,49.8,49.93,49.77,49.85,2561200.0,37.4918,37.5896,37.4692,37.5294,2561200.0
2014-02-14 09:30:00,49.57,49.86,49.52,49.62,2537300.0,37.3186,37.5369,37.281,37.3562,2537300.0
2014-02-14 10:00:00,49.62,49.76,49.5,49.73,1500700.0,37.3562,37.4616,37.2659,37.4391,1500700.0
2014-02-14 10:30:00,49.72,49.79,49.58,49.58,1234200.0,37.4315,37.4842,37.3261,37.3261,1234200.0
2014-02-14 11:00:00,49.59,49.62,49.41,49.48,1295800.0,37.3337,37.3562,37.1982,37.2509,1295800.0
2014-02-14 11:30:00,49.48,49.65,49.48,49.53,1017300.0,37.2509,37.3788,37.2509,37.2885,1017300.0
2014-02-14 12:00:00,49.53,49.6,49.51,49.59,530700.0,37.2885,37.3412,37.2734,37.3337,530700.0
2014-02-14 12:30:00,49.59,49.63,49.54,49.59,566100.0,37.3337,37.3638,37.296,37.3337,566100.0
2014-02-14 13:00:00,49.59,49.64,49.49,49.55,702400.0,37.3337,37.3713,37.2584,37.3036,702400.0
2014-02-14 13:30:00,49.56,49.6,49.52,49.55,555800.0,37.3111,37.3412,37.281,37.3036,555800.0
2014-02-14 14:00:00,49.55,49.62,49.53,49.56,689900.0,37.3036,37.3562,37.2885,37.3111,689900.0
2014-02-14 14:30:00,49.57,49.6,49.54,49.56,846800.0,37.3186,37.3412,37.296,37.3111,846800.0
2014-02-14 15:00:00,49.57,49.58,49.43,49.47,1243700.0,37.3186,37.3261,37.2132,37.2433,1243700.0
2014-02-14 15:30:00,49.48,49.56,49.43,49.52,2039700.0,37.2509,37.3111,37.2132,37.281,2039700.0
2014-02-18 09:30:00,49.54,49.9,49.41,49.89,3383800.0,37.296,37.567,37.1982,37.5595,3383800.0
2014-02-18 10:00:00,49.87,49.89,49.48,49.65,1662700.0,37.5445,37.5595,37.2509,37.3788,1662700.0
2014-02-18 10:30:00,49.65,49.75,49.59,49.68,858900.0,37.3788,37.4541,37.3337,37.4014,858900.0
2014-02-18 11:00:00,49.67,49.81,49.65,49.8,987800.0,37.3939,37.4993,37.3788,37.4918,987800.0
2014-02-18 11:30:00,49.8,49.83,49.67,49.72,719400.0,37.4918,37.5143,37.3939,37.4315,719400.0
2014-02-18 12:00:00,49.72,49.78,49.61,49.71,644300.0,37.4315,37.4767,37.3487,37.424,644300.0
2014-02-18 12:30:00,49.7,49.74,49.65,49.71,701500.0,37.4165,37.4466,37.3788,37.424,701500.0
2014-02-18 13:00:00,49.72,49.78,49.71,49.73,333900.0,37.4315,37.4767,37.424,37.4391,333900.0
2014-02-18 13:30:00,49.73,49.74,49.52,49.56,697900.0,37.4391,37.4466,37.281,37.3111,697900.0
2014-02-18 14:00:00,49.56,49.59,49.45,49.45,745400.0,37.3111,37.3337,37.2283,37.2283,745400.0
2014-02-18 14:30:00,49.45,49.47,49.41,49.43,796100.0,37.2283,37.2433,37.1982,37.2132,796100.0
2014-02-18 15:00:00,49.44,49.44,49.37,49.42,1071200.0,37.2207,37.2207,37.168,37.2057,1071200.0
2014-02-18 15:30:00,49.42,49.45,49.36,49.38,1841100.0,37.2057,37.2283,37.1605,37.1756,1841100.0
2014-02-19 09:30:00,49.01,49.29,49.01,49.17,2737400.0,36.897,37.1078,36.897,37.0175,2737400.0
2014-02-19 10:00:00,49.17,49.3,49.08,49.3,2034800.0,37.0175,37.1153,36.9497,37.1153,2034800.0
2014-02-19 10:30:00,49.3,49.31,49.11,49.13,1167900.0,37.1153,37.1229,36.9723,36.9874,1167900.0
2014-02-19 11:00:00,49.14,49.17,48.96,48.99,978900.0,36.9949,37.0175,36.8594,36.882,978900.0
2014-02-19 11:30:00,49.0,49.1,48.91,48.93,1206600.0,36.8895,36.9648,36.8217,36.8368,1206600.0
2014-02-19 12:00:00,48.93,48.94,48.55,48.58,2280000.0,36.8368,36.8443,36.5507,36.5733,2280000.0
2014-02-19 12:30:00,48.58,48.69,48.57,48.67,1140400.0,36.5733,36.6561,36.5658,36.641,1140400.0
2014-02-19 13:00:00,48.66,48.78,48.63,48.67,985400.0,36.6335,36.7239,36.6109,36.641,985400.0
2014-02-19 13:30:00,48.67,48.69,48.56,48.57,1049000.0,36.641,36.6561,36.5582,36.5658,1049000.0
2014-02-19 14:00:00,48.56,48.83,48.53,48.69,1893400.0,36.5582,36.7615,36.5356,36.6561,1893400.0
2014-02-19 14:30:00,48.69,48.71,48.56,48.66,1380000.0,36.6561,36.6712,36.5582,36.6335,1380000.0
2014-02-19 15:00:00,48.66,48.72,48.31,48.32,2782400.0,36.6335,36.6787,36.37,36.3775,2782400.0
2014-02-19 15:30:00,48.31,48.42,48.19,48.2,5076900.0,36.37,36.4528,36.2797,36.2872,5076900.0
2014-02-20 09:30:00,48.51,48.54,47.98,48.0,3289200.0,36.5206,36.5432,36.1216,36.1366,3289200.0
2014-02-20 10:00:00,48.01,48.14,47.89,48.08,2918900.0,36.1442,36.242,36.0538,36.1969,2918900.0
2014-02-20 10:30:00,48.09,48.33,48.07,48.26,1610600.0,36.2044,36.3851,36.1893,36.3324,1610600.0
2014-02-20 11:00:00,48.26,48.31,48.02,48.13,2011500.0,36.3324,36.37,36.1517,36.2345,2011500.0
2014-02-20 11:30:00,48.14,48.19,48.09,48.14,854100.0,36.242,36.2797,36.2044,36.242,854100.0
2014-02-20 12:00:00,48.15,48.41,48.14,48.39,1269900.0,36.2496,36.4453,36.242,36.4302,1269900.0
2014-02-20 12:30:00,48.37,48.41,48.25,48.34,954000.0,36.4152,36.4453,36.3248,36.3926,954000.0
2014-02-20 13:00:00,48.34,48.35,48.17,48.18,1128900.0,36.3926,36.4001,36.2646,36.2722,1128900.0
2014-02-20 13:30:00,48.19,48.24,48.08,48.11,968900.0,36.2797,36.3173,36.1969,36.2195,968900.0
2014-02-20 14:00:00,48.12,48.18,48.04,48.05,1827800.0,36.227,36.2722,36.1668,36.1743,1827800.0
2014-02-20 14:30:00,48.05,48.14,47.99,48.1,1372700.0,36.1743,36.242,36.1291,36.2119,1372700.0
2014-02-20 15:00:00,48.1,48.13,48.04,48.1,1701700.0,36.2119,36.2345,36.1668,36.2119,1701700.0
2014-02-20 15:30:00,48.1,48.22,48.08,48.13,3439100.0,36.2119,36.3023,36.1969,36.2345,3439100.0
2014-02-21 09:30:00,48.23,48.3,48.1,48.27,2976500.0,36.3098,36.3625,36.2119,36.3399,2976500.0
2014-02-21 10:00:00,48.27,48.33,48.2,48.26,2190800.0,36.3399,36.3851,36.2872,36.3324,2190800.0
2014-02-21 10:30:00,48.26,48.45,48.25,48.4,1770800.0,36.3324,36.4754,36.3248,36.4378,1770800.0
2014-02-21 11:00:00,48.4,48.5,48.33,48.38,1990100.0,36.4378,36.5131,36.3851,36.4227,1990100.0
2014-02-21 11:30:00,48.38,48.49,48.36,48.42,899000.0,36.4227,36.5055,36.4077,36.4528,899000.0
2014-02-21 12:00:00,48.42,48.47,48.25,48.29,1170000.0,36.4528,36.4905,36.3248,36.355,1170000.0
2014-02-21 12:30:00,48.3,48.34,48.21,48.3,923800.0,36.3625,36.3926,36.2947,36.3625,923800.0
2014-02-21 13:00:00,48.3,48.46,48.29,48.41,822900.0,36.3625,36.4829,36.355,36.4453,822900.0
2014-02-21 13:30:00,48.41,48.47,48.33,48.38,888300.0,36.4453,36.4905,36.3851,36.4227,888300.0
2014-02-21 14:00:00,48.38,48.48,48.26,48.34,1578000.0,36.4227,36.498,36.3324,36.3926,1578000.0
2014-02-21 14:30:00,48.34,48.37,48.24,48.33,1533400.0,36.3926,36.4152,36.3173,36.3851,1533400.0
2014-02-21 15:00:00,48.33,48.37,48.29,48.35,1018800.0,36.3851,36.4152,36.355,36.4001,1018800.0
2014-02-21 15:30:00,48.36,48.39,48.25,48.27,4287500.0,36.4077,36.4302,36.3248,36.3399,4287500.0
2014-02-24 09:30:00,48.33,48.89,48.31,48.83,3430600.0,36.3851,36.8067,36.37,36.7615,3430600.0
2014-02-24 10:00:00,48.84,48.94,48.67,48.76,2213900.0,36.769,36.8443,36.641,36.7088,2213900.0
2014-02-24 10:30:00,48.76,49.15,48.75,49.14,2081900.0,36.7088,37.0024,36.7013,36.9949,2081900.0
2014-02-24 11:00:00,49.13,49.3,49.05,49.29,1820200.0,36.9874,37.1153,36.9271,37.1078,1820200.0
2014-02-24 11:30:00,49.3,49.48,49.27,49.46,1482300.0,37.1153,37.2509,37.0928,37.2358,1482300.0
2014-02-24 12:00:00,49.45,49.48,49.36,49.38,1055200.0,37.2283,37.2509,37.1605,37.1756,1055200.0
2014-02-24 12:30:00,49.37,49.39,49.25,49.39,1241800.0,37.168,37.1831,37.0777,37.1831,1241800.0
2014-02-24 13:00:00,49.38,49.43,49.32,49.34,950300.0,37.1756,37.2132,37.1304,37.1455,950300.0
2014-02-24 13:30:00,49.34,49.36,49.24,49.27,915100.0,37.1455,37.1605,37.0702,37.0928,915100.0
2014-02-24 14:00:00,49.26,49.28,49.16,49.22,1138100.0,37.0852,37.1003,37.0099,37.0551,1138100.0
2014-02-24 14:30:00,49.23,49.36,49.2,49.2,1175000.0,37.0626,37.1605,37.0401,37.0401,1175000.0
2014-02-24 15:00:00,49.2,49.22,49.03,49.04,1326700.0,37.0401,37.0551,36.9121,36.9196,1326700.0
2014-02-24 15:30:00,49.04,49.13,48.96,48.96,2612500.0,36.9196,36.9874,36.8594,36.8594,2612500.0
2014-02-25 09:30:00,48.94,49.05,48.47,48.54,3142300.0,36.8443,36.9271,36.4905,36.5432,3142300.0
2014-02-25 10:00:00,48.53,48.89,48.41,48.67,2327600.0,36.5356,36.8067,36.4453,36.641,2327600.0
2014-02-25 10:30:00,48.67,48.88,48.59,48.83,1340700.0,36.641,36.7991,36.5808,36.7615,1340700.0
2014-02-25 11:00:00,48.84,49.05,48.74,49.03,966800.0,36.769,36.9271,36.6937,36.9121,966800.0
2014-02-25 11:30:00,49.04,49.06,48.83,48.84,783400.0,36.9196,36.9347,36.7615,36.769,783400.0
2014-02-25 12:00:00,48.84,48.94,48.82,48.92,557400.0,36.769,36.8443,36.754,36.8293,557400.0
2014-02-25 12:30:00,48.91,48.97,48.83,48.94,606800.0,36.8217,36.8669,36.7615,36.8443,606800.0
2014-02-25 13:00:00,48.93,49.02,48.91,48.94,506700.0,36.8368,36.9045,36.8217,36.8443,506700.0
2014-02-25 13:30:00,48.95,48.96,48.81,48.86,656700.0,36.8518,36.8594,36.7464,36.7841,656700.0
2014-02-25 14:00:00,48.86,48.9,48.69,48.8,1053000.0,36.7841,36.8142,36.6561,36.7389,1053000.0
2014-02-25 14:30:00,48.78,48.81,48.55,48.67,1167600.0,36.7239,36.7464,36.5507,36.641,1167600.0
2014-02-25 15:00:00,48.68,48.68,48.38,48.42,1385700.0,36.6486,36.6486,36.4227,36.4528,1385700.0
2014-02-25 15:30:00,48.42,48.48,48.3,48.41,4285800.0,36.4528,36.498,36.3625,36.4453,4285800.0
2014-02-26 09:30:00,48.43,48.54,47.68,47.72,4273400.0,36.4604,36.5432,35.8957,35.9258,4273400.0
2014-02-26 10:00:00,47.72,48.03,47.72,47.87,2910200.0,35.9258,36.1592,35.9258,36.0388,2910200.0
2014-02-26 10:30:00,47.88,47.99,47.78,47.95,2863500.0,36.0463,36.1291,35.971,36.099,2863500.0
2014-02-26 11:00:00,47.96,48.27,47.93,48.26,2049600.0,36.1065,36.3399,36.0839,36.3324,2049600.0
2014-02-26 11:30:00,48.27,48.29,48.04,48.1,1780000.0,36.3399,36.355,36.1668,36.2119,1780000.0
2014-02-26 12:00:00,48.1,48.25,48.08,48.22,1139900.0,36.2119,36.3248,36.1969,36.3023,1139900.0
2014-02-26 12:30:00,48.21,48.27,48.16,48.16,1033000.0,36.2947,36.3399,36.2571,36.2571,1033000.0
2014-02-26 13:00:00,48.15,48.48,48.14,48.48,1347700.0,36.2496,36.498,36.242,36.498,1347700.0
2014-02-26 13:30:00,48.48,48.58,48.45,48.52,1548000.0,36.498,36.5733,36.4754,36.5281,1548000.0
2014-02-26 14:00:00,48.51,48.61,48.31,48.34,1556800.0,36.5206,36.5959,36.37,36.3926,1556800.0
2014-02-26 14:30:00,48.34,48.56,48.32,48.41,1393300.0,36.3926,36.5582,36.3775,36.4453,1393300.0
2014-02-26 15:00:00,48.41,48.44,48.22,48.29,1424300.0,36.4453,36.4679,36.3023,36.355,1424300.0
2014-02-26 15:30:00,48.29,48.4,48.26,48.32,2125900.0,36.355,36.4378,36.3324,36.3775,2125900.0
2014-02-27 09:30:00,48.07,48.19,47.96,48.1,2427100.0,36.1893,36.2797,36.1065,36.2119,2427100.0
2014-02-27 10:00:00,48.11,48.19,47.98,48.03,1902500.0,36.2195,36.2797,36.1216,36.1592,1902500.0
2014-02-27 10:30:00,48.03,48.25,48.02,48.25,1198300.0,36.1592,36.3248,36.1517,36.3248,1198300.0
2014-02-27 11:00:00,48.25,48.53,48.19,48.5,1272800.0,36.3248,36.5356,36.2797,36.5131,1272800.0
2014-02-27 11:30:00,48.5,48.63,48.36,48.41,1185500.0,36.5131,36.6109,36.4077,36.4453,1185500.0
2014-02-27 12:00:00,48.42,48.5,48.33,48.48,572400.0,36.4528,36.5131,36.3851,36.498,572400.0
2014-02-27 12:30:00,48.48,48.51,48.37,48.4,586500.0,36.498,36.5206,36.4152,36.4378,586500.0
2014-02-27 13:00:00,48.4,48.47,48.38,48.42,660700.0,36.4378,36.4905,36.4227,36.4528,660700.0
2014-02-27 13:30:00,48.42,48.56,48.38,48.49,1121800.0,36.4528,36.5582,36.4227,36.5055,1121800.0
2014-02-27 14:00:00,48.5,48.56,48.36,48.37,923100.0,36.5131,36.5582,36.4077,36.4152,923100.0
2014-02-27 14:30:00,48.36,48.47,48.36,48.45,735300.0,36.4077,36.4905,36.4077,36.4754,735300.0
2014-02-27 15:00:00,48.46,48.6,48.41,48.58,1021300.0,36.4829,36.5883,36.4453,36.5733,1021300.0
2014-02-27 15:30:00,48.58,48.69,48.52,48.68,2853100.0,36.5733,36.6561,36.5281,36.6486,2853100.0
2014-02-28 09:30:00,48.31,48.85,48.11,48.83,6014400.0,36.37,36.7766,36.2195,36.7615,6014400.0
2014-02-28 10:00:00,48.82,48.95,48.5,48.68,2543000.0,36.754,36.8518,36.5131,36.6486,2543000.0
2014-02-28 10:30:00,48.69,48.78,48.6,48.72,1302700.0,36.6561,36.7239,36.5883,36.6787,1302700.0
2014-02-28 11:00:00,48.72,48.76,48.59,48.71,1284200.0,36.6787,36.7088,36.5808,36.6712,1284200.0
2014-02-28 11:30:00,48.72,49.0,48.71,49.0,1537500.0,36.6787,36.8895,36.6712,36.8895,1537500.0
2014-02-28 12:00:00,49.0,49.28,48.94,49.26,1973600.0,36.8895,37.1003,36.8443,37.0852,1973600.0
2014-02-28 12:30:00,49.27,49.29,49.0,49.02,1547700.0,37.0928,37.1078,36.8895,36.9045,1547700.0
2014-02-28 13:00:00,49.01,49.05,48.95,49.05,856500.0,36.897,36.9271,36.8518,36.9271,856500.0
2014-02-28 13:30:00,49.05,49.06,48.78,48.79,1319100.0,36.9271,36.9347,36.7239,36.7314,1319100.0
2014-02-28 14:00:00,48.79,48.81,48.7,48.74,1344900.0,36.7314,36.7464,36.6636,36.6937,1344900.0
2014-02-28 14:30:00,48.75,48.78,48.6,48.64,1480900.0,36.7013,36.7239,36.5883,36.6185,1480900.0
2014-02-28 15:00:00,48.64,48.64,48.3,48.5,2510000.0,36.6185,36.6185,36.3625,36.5131,2510000.0
2014-02-28 15:30:00,48.5,48.64,48.47,48.63,4325000.0,36.5131,36.6185,36.4905,36.6109,4325000.0
2014-03-03 09:30:00,47.76,48.25,47.7,47.94,4506100.0,35.956,36.3248,35.9108,36.0915,4506100.0
2014-03-03 10:00:00,47.94,48.04,47.79,47.91,3157200.0,36.0915,36.1668,35.9785,36.0689,3157200.0
2014-03-03 10:30:00,47.9,48.02,47.89,48.0,1649800.0,36.0614,36.1517,36.0538,36.1366,1649800.0
2014-03-03 11:00:00,48.01,48.02,47.83,47.85,1288700.0,36.1442,36.1517,36.0087,36.0237,1288700.0
2014-03-03 11:30:00,47.86,47.89,47.67,47.67,1685000.0,36.0312,36.0538,35.8882,35.8882,1685000.0
2014-03-03 12:00:00,47.68,47.86,47.58,47.75,2039600.0,35.8957,36.0312,35.8204,35.9484,2039600.0
2014-03-03 12:30:00,47.76,47.79,47.63,47.74,1005800.0,35.956,35.9785,35.8581,35.9409,1005800.0
2014-03-03 13:00:00,47.74,47.89,47.73,47.8,991100.0,35.9409,36.0538,35.9334,35.9861,991100.0
2014-03-03 13:30:00,47.81,47.97,47.71,47.91,700900.0,35.9936,36.1141,35.9183,36.0689,700900.0
2014-03-03 14:00:00,47.9,48.02,47.89,47.9,1203800.0,36.0614,36.1517,36.0538,36.0614,1203800.0
2014-03-03 14:30:00,47.91,47.96,47.72,47.73,1280600.0,36.0689,36.1065,35.9258,35.9334,1280600.0
2014-03-03 15:00:00,47.73,47.76,47.55,47.63,2083600.0,35.9334,35.956,35.7979,35.8581,2083600.0
2014-03-03 15:30:00,47.63,47.75,47.58,47.63,4289200.0,35.8581,35.9484,35.8204,35.8581,4289200.0
2014-03-04 09:30:00,48.28,48.38,48.14,48.33,3017700.0,36.3474,36.4227,36.242,36.3851,3017700.0
2014-03-04 10:00:00,48.33,48.64,48.25,48.51,3002900.0,36.3851,36.6185,36.3248,36.5206,3002900.0
2014-03-04 10:30:00,48.51,48.67,48.46,48.66,1607400.0,36.5206,36.641,36.4829,36.6335,1607400.0
2014-03-04 11:00:00,48.66,48.72,48.59,48.69,1164700.0,36.6335,36.6787,36.5808,36.6561,1164700.0
2014-03-04 11:30:00,48.7,48.74,48.58,48.61,1347000.0,36.6636,36.6937,36.5733,36.5959,1347000.0
2014-03-04 12:00:00,48.62,48.86,48.57,48.72,1422600.0,36.6034,36.7841,36.5658,36.6787,1422600.0
2014-03-04 12:30:00,48.72,48.79,48.65,48.77,723900.0,36.6787,36.7314,36.626,36.7163,723900.0
2014-03-04 13:00:00,48.77,48.78,48.62,48.7,766100.0,36.7163,36.7239,36.6034,36.6636,766100.0
2014-03-04 13:30:00,48.69,48.76,48.61,48.67,1253100.0,36.6561,36.7088,36.5959,36.641,1253100.0
2014-03-04 14:00:00,48.67,48.68,48.58,48.61,1309600.0,36.641,36.6486,36.5733,36.5959,1309600.0
2014-03-04 14:30:00,48.61,48.86,48.58,48.79,1234300.0,36.5959,36.7841,36.5733,36.7314,1234300.0
2014-03-04 15:00:00,48.8,48.95,48.79,48.89,1789800.0,36.7389,36.8518,36.7314,36.8067,1789800.0
2014-03-04 15:30:00,48.89,48.96,48.77,48.81,3118900.0,36.8067,36.8594,36.7163,36.7464,3118900.0
2014-03-05 09:30:00,49.04,49.84,48.96,49.79,4856600.0,36.9196,37.5219,36.8594,37.4842,4856600.0
2014-03-05 10:00:00,49.79,49.92,49.66,49.72,2908500.0,37.4842,37.5821,37.3864,37.4315,2908500.0
2014-03-05 10:30:00,49.71,49.75,49.57,49.66,2183000.0,37.424,37.4541,37.3186,37.3864,2183000.0
2014-03-05 11:00:00,49.66,49.76,49.57,49.6,1640600.0,37.3864,37.4616,37.3186,37.3412,1640600.0
2014-03-05 11:30:00,49.6,49.65,49.51,49.52,1161100.0,37.3412,37.3788,37.2734,37.281,1161100.0
2014-03-05 12:00:00,49.52,49.53,49.45,49.47,985300.0,37.281,37.2885,37.2283,37.2433,985300.0
2014-03-05 12:30:00,49.47,49.59,49.46,49.52,815200.0,37.2433,37.3337,37.2358,37.281,815200.0
2014-03-05 13:00:00,49.52,49.65,49.52,49.54,890100.0,37.281,37.3788,37.281,37.296,890100.0
2014-03-05 13:30:00,49.55,49.55,49.48,49.5,785500.0,37.3036,37.3036,37.2509,37.2659,785500.0
2014-03-05 14:00:00,49.51,49.59,49.37,49.41,948100.0,37.2734,37.3337,37.168,37.1982,948100.0
2014-03-05 14:30:00,49.41,49.54,49.4,49.43,923700.0,37.1982,37.296,37.1906,37.2132,923700.0
2014-03-05 15:00:00,49.42,49.43,49.34,49.4,1037000.0,37.2057,37.2132,37.1455,37.1906,1037000.0
2014-03-05 15:30:00,49.4,49.45,49.27,49.42,2382900.0,37.1906,37.2283,37.0928,37.2057,2382900.0
2014-03-06 09:30:00,49.92,50.19,49.71,50.08,4468300.0,37.5821,37.7854,37.424,37.7026,4468300.0
2014-03-06 10:00:00,50.08,50.1,49.73,49.87,2285200.0,37.7026,37.7176,37.4391,37.5445,2285200.0
2014-03-06 10:30:00,49.87,50.08,49.87,50.0,1743200.0,37.5445,37.7026,37.5445,37.6423,1743200.0
2014-03-06 11:00:00,50.0,50.1,49.92,49.93,1692500.0,37.6423,37.7176,37.5821,37.5896,1692500.0
2014-03-06 11:30:00,49.93,50.01,49.92,49.97,1163400.0,37.5896,37.6499,37.5821,37.6197,1163400.0
2014-03-06 12:00:00,49.97,50.03,49.91,50.01,751900.0,37.6197,37.6649,37.5746,37.6499,751900.0
2014-03-06 12:30:00,50.01,50.05,49.95,50.03,659600.0,37.6499,37.68,37.6047,37.6649,659600.0
2014-03-06 13:00:00,50.03,50.08,50.01,50.06,920100.0,37.6649,37.7026,37.6499,37.6875,920100.0
2014-03-06 13:30:00,50.05,50.07,49.82,49.84,1151800.0,37.68,37.695,37.5068,37.5219,1151800.0
2014-03-06 14:00:00,49.84,50.08,49.83,50.03,1137000.0,37.5219,37.7026,37.5143,37.6649,1137000.0
2014-03-06 14:30:00,50.02,50.04,49.95,49.99,805500.0,37.6574,37.6724,37.6047,37.6348,805500.0
2014-03-06 15:00:00,49.99,50.02,49.95,50.0,1048200.0,37.6348,37.6574,37.6047,37.6423,1048200.0
2014-03-06 15:30:00,50.01,50.04,49.68,49.73,3677300.0,37.6499,37.6724,37.4014,37.4391,3677300.0
2014-03-07 09:30:00,50.14,50.41,49.78,50.01,5761000.0,37.7477,37.951,37.4767,37.6499,5761000.0
2014-03-07 10:00:00,50.01,50.18,49.82,50.12,2769100.0,37.6499,37.7778,37.5068,37.7327,2769100.0
2014-03-07 10:30:00,50.12,50.19,49.58,49.62,1939100.0,37.7327,37.7854,37.3261,37.3562,1939100.0
2014-03-07 11:00:00,49.62,49.69,49.37,49.67,2562100.0,37.3562,37.4089,37.168,37.3939,2562100.0
2014-03-07 11:30:00,49.67,49.81,49.6,49.77,1351300.0,37.3939,37.4993,37.3412,37.4692,1351300.0
2014-03-07 12:00:00,49.77,49.88,49.66,49.78,870500.0,37.4692,37.552,37.3864,37.4767,870500.0
2014-03-07 12:30:00,49.77,49.87,49.67,49.78,845600.0,37.4692,37.5445,37.3939,37.4767,845600.0
2014-03-07 13:00:00,49.78,49.79,49.59,49.59,747700.0,37.4767,37.4842,37.3337,37.3337,747700.0
2014-03-07 13:30:00,49.6,49.69,49.5,49.62,707800.0,37.3412,37.4089,37.2659,37.3562,707800.0
2014-03-07 14:00:00,49.61,49.65,49.46,49.5,1080300.0,37.3487,37.3788,37.2358,37.2659,1080300.0
2014-03-07 14:30:00,49.51,49.7,49.49,49.65,1223400.0,37.2734,37.4165,37.2584,37.3788,1223400.0
2014-03-07 15:00:00,49.64,49.67,49.58,49.62,996200.0,37.3713,37.3939,37.3261,37.3562,996200.0
2014-03-07 15:30:00,49.62,49.65,49.48,49.6,2590700.0,37.3562,37.3788,37.2509,37.3412,2590700.0
2014-03-10 09:30:00,49.15,49.56,49.08,49.48,2312000.0,37.0024,37.3111,36.9497,37.2509,2312000.0
2014-03-10 10:00:00,49.48,49.54,49.27,49.42,1650000.0,37.2509,37.296,37.0928,37.2057,1650000.0
2014-03-10 10:30:00,49.41,49.43,49.15,49.22,1473300.0,37.1982,37.2132,37.0024,37.0551,1473300.0
2014-03-10 11:00:00,49.23,49.44,49.17,49.37,954600.0,37.0626,37.2207,37.0175,37.168,954600.0
2014-03-10 11:30:00,49.37,49.49,49.23,49.29,845100.0,37.168,37.2584,37.0626,37.1078,845100.0
2014-03-10 12:00:00,49.28,49.39,49.21,49.39,663400.0,37.1003,37.1831,37.0476,37.1831,663400.0
2014-03-10 12:30:00,49.39,49.45,49.35,49.41,495900.0,37.1831,37.2283,37.153,37.1982,495900.0
2014-03-10 13:00:00,49.41,49.5,49.41,49.47,425300.0,37.1982,37.2659,37.1982,37.2433,425300.0
2014-03-10 13:30:00,49.47,49.48,49.3,49.32,453600.0,37.2433,37.2509,37.1153,37.1304,453600.0
2014-03-10 14:00:00,49.32,49.34,49.23,49.34,576400.0,37.1304,37.1455,37.0626,37.1455,576400.0
2014-03-10 14:30:00,49.34,49.5,49.31,49.5,675900.0,37.1455,37.2659,37.1229,37.2659,675900.0
2014-03-10 15:00:00,49.5,49.53,49.43,49.49,531700.0,37.2659,37.2885,37.2132,37.2584,531700.0
2014-03-10 15:30:00,49.49,49.61,49.47,49.58,1751200.0,37.2584,37.3487,37.2433,37.3261,1751200.0
2014-03-11 09:30:00,49.78,49.82,49.16,49.27,2737700.0,37.4767,37.5068,37.0099,37.0928,2737700.0
2014-03-11 10:00:00,49.27,49.35,49.19,49.28,1817000.0,37.0928,37.153,37.0325,37.1003,1817000.0
2014-03-11 10:30:00,49.29,49.39,49.23,49.33,1515700.0,37.1078,37.1831,37.0626,37.1379,1515700.0
2014-03-11 11:00:00,49.34,49.38,49.1,49.11,1960600.0,37.1455,37.1756,36.9648,36.9723,1960600.0
2014-03-11 11:30:00,49.11,49.17,48.94,49.0,2887700.0,36.9723,37.0175,36.8443,36.8895,2887700.0
2014-03-11 12:00:00,49.0,49.15,48.95,49.14,2574100.0,36.8895,37.0024,36.8518,36.9949,2574100.0
2014-03-11 12:30:00,49.14,49.33,49.13,49.24,2249900.0,36.9949,37.1379,36.9874,37.0702,2249900.0
2014-03-11 13:00:00,49.24,49.24,48.98,48.98,1387500.0,37.0702,37.0702,36.8744,36.8744,1387500.0
2014-03-11 13:30:00,48.99,49.06,48.9,49.0,1802400.0,36.882,36.9347,36.8142,36.8895,1802400.0
2014-03-11 14:00:00,49.0,49.01,48.76,48.81,1724500.0,36.8895,36.897,36.7088,36.7464,1724500.0
2014-03-11 14:30:00,48.82,48.87,48.72,48.79,1697700.0,36.754,36.7916,36.6787,36.7314,1697700.0
2014-03-11 15:00:00,48.79,48.8,48.49,48.55,3238100.0,36.7314,36.7389,36.5055,36.5507,3238100.0
2014-03-11 15:30:00,48.55,48.65,48.4,48.43,5500200.0,36.5507,36.626,36.4378,36.4604,5500200.0
2014-03-12 09:30:00,48.13,48.14,47.76,47.98,4153200.0,36.2345,36.242,35.956,36.1216,4153200.0
2014-03-12 10:00:00,47.97,48.1,47.88,47.9,2950300.0,36.1141,36.2119,36.0463,36.0614,2950300.0
2014-03-12 10:30:00,47.89,48.07,47.87,48.07,2200600.0,36.0538,36.1893,36.0388,36.1893,2200600.0
2014-03-12 11:00:00,48.06,48.07,47.9,47.98,1763700.0,36.1818,36.1893,36.0614,36.1216,1763700.0
2014-03-12 11:30:00,47.98,48.02,47.9,47.92,1167400.0,36.1216,36.1517,36.0614,36.0764,1167400.0
2014-03-12 12:00:00,47.92,48.0,47.88,47.91,928000.0,36.0764,36.1366,36.0463,36.0689,928000.0
2014-03-12 12:30:00,47.92,48.01,47.88,48.0,1323300.0,36.0764,36.1442,36.0463,36.1366,1323300.0
2014-03-12 13:00:00,47.99,48.0,47.88,47.9,1113800.0,36.1291,36.1366,36.0463,36.0614,1113800.0
2014-03-12 13:30:00,47.9,48.04,47.88,47.97,1080300.0,36.0614,36.1668,36.0463,36.1141,1080300.0
2014-03-12 14:00:00,47.97,48.01,47.93,47.96,875500.0,36.1141,36.1442,36.0839,36.1065,875500.0
2014-03-12 14:30:00,47.97,47.99,47.91,47.93,1067200.0,36.1141,36.1291,36.0689,36.0839,1067200.0
2014-03-12 15:00:00,47.93,47.97,47.82,47.86,1641100.0,36.0839,36.1141,36.0011,36.0312,1641100.0
2014-03-12 15:30:00,47.85,48.0,47.82,47.98,3630500.0,36.0237,36.1366,36.0011,36.1216,3630500.0
2014-03-13 09:30:00,48.17,48.3,48.1,48.27,2476900.0,36.2646,36.3625,36.2119,36.3399,2476900.0
2014-03-13 10:00:00,48.28,48.29,48.05,48.06,1420300.0,36.3474,36.355,36.1743,36.1818,1420300.0
2014-03-13 10:30:00,48.06,48.07,47.89,47.9,1837500.0,36.1818,36.1893,36.0538,36.0614,1837500.0
2014-03-13 11:00:00,47.9,47.91,47.62,47.64,3146000.0,36.0614,36.0689,35.8506,35.8656,3146000.0
2014-03-13 11:30:00,47.64,47.65,47.28,47.28,4996700.0,35.8656,35.8731,35.5946,35.5946,4996700.0
2014-03-13 12:00:00,47.29,47.42,47.26,47.35,2470200.0,35.6021,35.7,35.5795,35.6473,2470200.0
2014-03-13 12:30:00,47.35,47.35,47.12,47.18,2516400.0,35.6473,35.6473,35.4741,35.5193,2516400.0
2014-03-13 13:00:00,47.17,47.43,47.07,47.43,2732500.0,35.5118,35.7075,35.4365,35.7075,2732500.0
2014-03-13 13:30:00,47.43,47.51,47.3,47.48,1853400.0,35.7075,35.7677,35.6096,35.7452,1853400.0
2014-03-13 14:00:00,47.49,47.51,47.27,47.45,3153800.0,35.7527,35.7677,35.5871,35.7226,3153800.0
2014-03-13 14:30:00,47.45,47.46,47.29,47.29,2061300.0,35.7226,35.7301,35.6021,35.6021,2061300.0
2014-03-13 15:00:00,47.3,47.38,47.16,47.3,3368700.0,35.6096,35.6699,35.5042,35.6096,3368700.0
2014-03-13 15:30:00,47.3,47.37,47.25,47.33,4798200.0,35.6096,35.6623,35.572,35.6322,4798200.0
2014-03-14 09:30:00,47.34,47.81,47.31,47.4,2776200.0,35.6398,35.9936,35.6172,35.6849,2776200.0
2014-03-14 10:00:00,47.41,47.82,47.4,47.51,1782400.0,35.6925,36.0011,35.6849,35.7677,1782400.0
2014-03-14 10:30:00,47.52,47.56,47.11,47.14,1575800.0,35.7753,35.8054,35.4666,35.4892,1575800.0
2014-03-14 11:00:00,47.14,47.21,47.05,47.12,1698700.0,35.4892,35.5419,35.4214,35.4741,1698700.0
2014-03-14 11:30:00,47.12,47.63,47.03,47.46,2645700.0,35.4741,35.8581,35.4064,35.7301,2645700.0
2014-03-14 12:00:00,47.46,47.5,47.21,47.23,1335500.0,35.7301,35.7602,35.5419,35.5569,1335500.0
2014-03-14 12:30:00,47.22,47.32,47.17,47.29,1337400.0,35.5494,35.6247,35.5118,35.6021,1337400.0
2014-03-14 13:00:00,47.27,47.29,47.07,47.09,1002300.0,35.5871,35.6021,35.4365,35.4515,1002300.0
2014-03-14 13:30:00,47.1,47.19,46.99,47.15,1912700.0,35.4591,35.5268,35.3763,35.4967,1912700.0
2014-03-14 14:00:00,47.16,47.16,47.0,47.08,889600.0,35.5042,35.5042,35.3838,35.444,889600.0
2014-03-14 14:30:00,47.07,47.08,46.9,46.9,1336200.0,35.4365,35.444,35.3085,35.3085,1336200.0
2014-03-14 15:00:00,46.9,47.02,46.9,46.98,1485100.0,35.3085,35.3988,35.3085,35.3687,1485100.0
2014-03-14 15:30:00,46.99,47.02,46.79,46.89,4121700.0,35.3763,35.3988,35.2257,35.301,4121700.0
2014-03-17 09:30:00,47.47,47.78,47.42,47.61,2822900.0,35.7376,35.971,35.7,35.843,2822900.0
2014-03-17 10:00:00,47.61,47.8,47.55,47.57,1636700.0,35.843,35.9861,35.7979,35.8129,1636700.0
2014-03-17 10:30:00,47.57,47.67,47.5,47.58,1316300.0,35.8129,35.8882,35.7602,35.8204,1316300.0
2014-03-17 11:00:00,47.58,47.66,47.48,47.51,1072800.0,35.8204,35.8807,35.7452,35.7677,1072800.0
2014-03-17 11:30:00,47.5,47.65,47.31,47.63,1197800.0,35.7602,35.8731,35.6172,35.8581,1197800.0
2014-03-17 12:00:00,47.64,47.65,47.49,47.52,766500.0,35.8656,35.8731,35.7527,35.7753,766500.0
2014-03-17 12:30:00,47.52,47.56,47.41,47.48,710800.0,35.7753,35.8054,35.6925,35.7452,710800.0
2014-03-17 13:00:00,47.48,47.51,47.34,47.38,640500.0,35.7452,35.7677,35.6398,35.6699,640500.0
2014-03-17 13:30:00,47.38,47.56,47.36,47.55,945000.0,35.6699,35.8054,35.6548,35.7979,945000.0
2014-03-17 14:00:00,47.55,47.69,47.53,47.67,832900.0,35.7979,35.9033,35.7828,35.8882,832900.0
2014-03-17 14:30:00,47.67,47.69,47.54,47.66,538500.0,35.8882,35.9033,35.7903,35.8807,538500.0
2014-03-17 15:00:00,47.66,47.76,47.64,47.7,1040300.0,35.8807,35.956,35.8656,35.9108,1040300.0
2014-03-17 15:30:00,47.7,47.74,47.6,47.71,3359300.0,35.9108,35.9409,35.8355,35.9183,3359300.0
2014-03-18 09:30:00,47.75,48.1,47.58,47.74,2281700.0,35.9484,36.2119,35.8204,35.9409,2281700.0
2014-03-18 10:00:00,47.75,47.84,47.5,47.84,2288100.0,35.9484,36.0162,35.7602,36.0162,2288100.0
2014-03-18 10:30:00,47.84,47.94,47.81,47.84,1940800.0,36.0162,36.0915,35.9936,36.0162,1940800.0
2014-03-18 11:00:00,47.85,48.01,47.84,47.95,1005600.0,36.0237,36.1442,36.0162,36.099,1005600.0
2014-03-18 11:30:00,47.95,47.98,47.79,47.94,840800.0,36.099,36.1216,35.9785,36.0915,840800.0
2014-03-18 12:00:00,47.94,48.0,47.87,47.92,698300.0,36.0915,36.1366,36.0388,36.0764,698300.0
2014-03-18 12:30:00,47.92,47.97,47.85,47.89,580100.0,36.0764,36.1141,36.0237,36.0538,580100.0
2014-03-18 13:00:00,47.88,48.0,47.87,47.98,824900.0,36.0463,36.1366,36.0388,36.1216,824900.0
2014-03-18 13:30:00,47.98,48.01,47.93,47.98,904200.0,36.1216,36.1442,36.0839,36.1216,904200.0
2014-03-18 14:00:00,47.99,48.01,47.89,47.98,640600.0,36.1291,36.1442,36.0538,36.1216,640600.0
2014-03-18 14:30:00,47.98,48.01,47.94,47.98,578700.0,36.1216,36.1442,36.0915,36.1216,578700.0
2014-03-18 15:00:00,47.99,48.02,47.89,47.98,1086100.0,36.1291,36.1517,36.0538,36.1216,1086100.0
2014-03-18 15:30:00,47.98,48.13,47.95,48.13,2814300.0,36.1216,36.2345,36.099,36.2345,2814300.0
2014-03-19 09:30:00,48.22,48.53,48.02,48.51,3256900.0,36.3023,36.5356,36.1517,36.5206,3256900.0
2014-03-19 10:00:00,48.52,48.58,48.35,48.46,1516000.0,36.5281,36.5733,36.4001,36.4829,1516000.0
2014-03-19 10:30:00,48.45,48.46,48.37,48.38,658700.0,36.4754,36.4829,36.4152,36.4227,658700.0
2014-03-19 11:00:00,48.38,48.48,48.37,48.44,940600.0,36.4227,36.498,36.4152,36.4679,940600.0
2014-03-19 11:30:00,48.45,48.7,48.42,48.67,1640300.0,36.4754,36.6636,36.4528,36.641,1640300.0
2014-03-19 12:00:00,48.67,48.69,48.59,48.62,1056800.0,36.641,36.6561,36.5808,36.6034,1056800.0
2014-03-19 12:30:00,48.61,48.84,48.61,48.83,1179100.0,36.5959,36.769,36.5959,36.7615,1179100.0
2014-03-19 13:00:00,48.82,48.83,48.7,48.79,708400.0,36.754,36.7615,36.6636,36.7314,708400.0
2014-03-19 13:30:00,48.8,48.95,48.8,48.93,1128700.0,36.7389,36.8518,36.7389,36.8368,1128700.0
2014-03-19 14:00:00,48.92,49.52,48.59,49.31,4919000.0,36.8293,37.281,36.5808,37.1229,4919000.0
2014-03-19 14:30:00,49.31,49.35,48.79,49.03,3657800.0,37.1229,37.153,36.7314,36.9121,3657800.0
2014-03-19 15:00:00,49.04,49.07,48.3,48.76,3155500.0,36.9196,36.9422,36.3625,36.7088,3155500.0
2014-03-19 15:30:00,48.77,49.12,48.73,48.93,3928200.0,36.7163,36.9798,36.6862,36.8368,3928200.0
2014-03-20 09:30:00,49.29,49.6,49.01,49.58,4484500.0,37.1078,37.3412,36.897,37.3261,4484500.0
2014-03-20 10:00:00,49.59,49.95,49.54,49.93,3811500.0,37.3337,37.6047,37.296,37.5896,3811500.0
2014-03-20 10:30:00,49.93,49.98,49.63,49.65,1880400.0,37.5896,37.6273,37.3638,37.3788,1880400.0
2014-03-20 11:00:00,49.64,49.88,49.55,49.83,1596800.0,37.3713,37.552,37.3036,37.5143,1596800.0
2014-03-20 11:30:00,49.84,50.02,49.78,50.0,2222000.0,37.5219,37.6574,37.4767,37.6423,2222000.0
2014-03-20 12:00:00,49.99,50.08,49.86,50.05,1415800.0,37.6348,37.7026,37.5369,37.68,1415800.0
2014-03-20 12:30:00,50.05,50.25,50.02,50.23,1707200.0,37.68,37.8305,37.6574,37.8155,1707200.0
2014-03-20 13:00:00,50.25,50.34,50.09,50.22,1584100.0,37.8305,37.8983,37.7101,37.808,1584100.0
2014-03-20 13:30:00,50.22,50.35,50.16,50.32,1473400.0,37.808,37.9058,37.7628,37.8832,1473400.0
2014-03-20 14:00:00,50.33,50.46,50.2,50.33,2025900.0,37.8908,37.9886,37.7929,37.8908,2025900.0
2014-03-20 14:30:00,50.33,50.37,50.11,50.2,2045700.0,37.8908,37.9209,37.7251,37.7929,2045700.0
2014-03-20 15:00:00,50.2,50.21,49.91,50.06,2246100.0,37.7929,37.8004,37.5746,37.6875,2246100.0
2014-03-20 15:30:00,50.06,50.27,50.06,50.21,3637600.0,37.6875,37.8456,37.6875,37.8004,3637600.0
2014-03-21 09:30:00,51.0,51.0,50.41,50.53,8364900.0,38.3952,38.3952,37.951,38.0413,8364900.0
2014-03-21 10:00:00,50.53,50.65,50.35,50.59,2108800.0,38.0413,38.1317,37.9058,38.0865,2108800.0
2014-03-21 10:30:00,50.6,50.73,50.52,50.73,1831000.0,38.094,38.1919,38.0338,38.1919,1831000.0
2014-03-21 11:00:00,50.73,50.79,50.67,50.7,1266600.0,38.1919,38.2371,38.1467,38.1693,1266600.0
2014-03-21 11:30:00,50.7,50.75,50.56,50.56,1663800.0,38.1693,38.207,38.0639,38.0639,1663800.0
2014-03-21 12:00:00,50.56,50.58,50.41,50.41,1486000.0,38.0639,38.079,37.951,37.951,1486000.0
2014-03-21 12:30:00,50.41,50.43,50.23,50.23,1292400.0,37.951,37.9661,37.8155,37.8155,1292400.0
2014-03-21 13:00:00,50.23,50.46,50.07,50.14,1617900.0,37.8155,37.9886,37.695,37.7477,1617900.0
2014-03-21 13:30:00,50.14,50.35,50.1,50.22,1143000.0,37.7477,37.9058,37.7176,37.808,1143000.0
2014-03-21 14:00:00,50.21,50.27,49.96,50.02,1305200.0,37.8004,37.8456,37.6122,37.6574,1305200.0
2014-03-21 14:30:00,50.02,50.23,49.88,50.19,1332800.0,37.6574,37.8155,37.552,37.7854,1332800.0
2014-03-21 15:00:00,50.19,50.26,50.03,50.12,2070900.0,37.7854,37.8381,37.6649,37.7327,2070900.0
2014-03-21 15:30:00,50.11,50.11,49.86,50.03,6029100.0,37.7251,37.7251,37.5369,37.6649,6029100.0
2014-03-24 09:30:00,50.2,50.65,49.98,50.48,3241000.0,37.7929,38.1317,37.6273,38.0037,3241000.0
2014-03-24 10:00:00,50.47,50.48,50.03,50.24,2013200.0,37.9962,38.0037,37.6649,37.823,2013200.0
2014-03-24 10:30:00,50.24,50.3,50.06,50.16,1698700.0,37.823,37.8682,37.6875,37.7628,1698700.0
2014-03-24 11:00:00,50.16,50.17,49.86,49.94,1766700.0,37.7628,37.7703,37.5369,37.5972,1766700.0
2014-03-24 11:30:00,49.93,49.97,49.78,49.88,903500.0,37.5896,37.6197,37.4767,37.552,903500.0
2014-03-24 12:00:00,49.88,49.95,49.78,49.9,728800.0,37.552,37.6047,37.4767,37.567,728800.0
2014-03-24 12:30:00,49.91,49.95,49.82,49.92,718200.0,37.5746,37.6047,37.5068,37.5821,718200.0
2014-03-24 13:00:00,49.92,49.99,49.88,49.91,681100.0,37.5821,37.6348,37.552,37.5746,681100.0
2014-03-24 13:30:00,49.91,50.1,49.91,50.09,876400.0,37.5746,37.7176,37.5746,37.7101,876400.0
2014-03-24 14:00:00,50.08,50.21,50.05,50.14,858100.0,37.7026,37.8004,37.68,37.7477,858100.0
2014-03-24 14:30:00,50.15,50.25,50.05,50.11,1059900.0,37.7553,37.8305,37.68,37.7251,1059900.0
2014-03-24 15:00:00,50.12,50.23,50.02,50.22,1442000.0,37.7327,37.8155,37.6574,37.808,1442000.0
2014-03-24 15:30:00,50.22,50.29,50.03,50.04,2695300.0,37.808,37.8607,37.6649,37.6724,2695300.0
2014-03-25 09:30:00,50.21,50.56,50.06,50.11,2453000.0,37.8004,38.0639,37.6875,37.7251,2453000.0
2014-03-25 10:00:00,50.12,50.35,50.06,50.28,1994400.0,37.7327,37.9058,37.6875,37.8531,1994400.0
2014-03-25 10:30:00,50.29,50.32,50.17,50.19,1455600.0,37.8607,37.8832,37.7703,37.7854,1455600.0
2014-03-25 11:00:00,50.18,50.3,50.15,50.21,977500.0,37.7778,37.8682,37.7553,37.8004,977500.0
2014-03-25 11:30:00,50.21,50.23,50.06,50.19,1039500.0,37.8004,37.8155,37.6875,37.7854,1039500.0
2014-03-25 12:00:00,50.19,50.27,50.05,50.1,766500.0,37.7854,37.8456,37.68,37.7176,766500.0
2014-03-25 12:30:00,50.1,50.29,50.1,50.26,757500.0,37.7176,37.8607,37.7176,37.8381,757500.0
2014-03-25 13:00:00,50.26,50.33,50.18,50.3,685900.0,37.8381,37.8908,37.7778,37.8682,685900.0
2014-03-25 13:30:00,50.3,50.33,50.16,50.19,736000.0,37.8682,37.8908,37.7628,37.7854,736000.0
2014-03-25 14:00:00,50.19,50.31,50.15,50.18,857400.0,37.7854,37.8757,37.7553,37.7778,857400.0
2014-03-25 14:30:00,50.18,50.25,50.18,50.2,683900.0,37.7778,37.8305,37.7778,37.7929,683900.0
2014-03-25 15:00:00,50.2,50.4,50.2,50.34,1361000.0,37.7929,37.9435,37.7929,37.8983,1361000.0
2014-03-25 15:30:00,50.33,50.4,50.25,50.3,2191500.0,37.8908,37.9435,37.8305,37.8682,2191500.0
2014-03-26 09:30:00,50.53,50.58,50.01,50.09,2748900.0,38.0413,38.079,37.6499,37.7101,2748900.0
2014-03-26 10:00:00,50.08,50.1,49.68,49.89,3416100.0,37.7026,37.7176,37.4014,37.5595,3416100.0
2014-03-26 10:30:00,49.89,49.92,49.8,49.85,1716200.0,37.5595,37.5821,37.4918,37.5294,1716200.0
2014-03-26 11:00:00,49.84,50.01,49.82,50.01,1676200.0,37.5219,37.6499,37.5068,37.6499,1676200.0
2014-03-26 11:30:00,50.0,50.12,49.92,50.11,1173800.0,37.6423,37.7327,37.5821,37.7251,1173800.0
2014-03-26 12:00:00,50.11,50.12,50.0,50.03,906600.0,37.7251,37.7327,37.6423,37.6649,906600.0
2014-03-26 12:30:00,50.02,50.34,49.99,50.32,1608300.0,37.6574,37.8983,37.6348,37.8832,1608300.0
2014-03-26 13:00:00,50.31,50.38,50.22,50.22,1593600.0,37.8757,37.9284,37.808,37.808,1593600.0
2014-03-26 13:30:00,50.23,50.23,50.0,50.13,1905800.0,37.8155,37.8155,37.6423,37.7402,1905800.0
2014-03-26 14:00:00,50.12,50.24,50.07,50.13,990300.0,37.7327,37.823,37.695,37.7402,990300.0
2014-03-26 14:30:00,50.13,50.28,50.02,50.24,1425500.0,37.7402,37.8531,37.6574,37.823,1425500.0
2014-03-26 15:00:00,50.24,50.26,50.09,50.14,1391800.0,37.823,37.8381,37.7101,37.7477,1391800.0
2014-03-26 15:30:00,50.14,50.27,50.07,50.16,2880900.0,37.7477,37.8456,37.695,37.7628,2880900.0
2014-03-27 09:30:00,47.43,47.99,47.39,47.74,21602800.0,35.7075,36.1291,35.6774,35.9409,21602800.0
2014-03-27 10:00:00,47.74,48.2,47.6,47.99,13159000.0,35.9409,36.2872,35.8355,36.1291,13159000.0
2014-03-27 10:30:00,48.01,48.09,47.66,47.86,7841400.0,36.1442,36.2044,35.8807,36.0312,7841400.0
2014-03-27 11:00:00,47.86,47.91,47.5,47.5,8290700.0,36.0312,36.0689,35.7602,35.7602,8290700.0
2014-03-27 11:30:00,47.51,47.53,47.25,47.32,8082800.0,35.7677,35.7828,35.572,35.6247,8082800.0
2014-03-27 12:00:00,47.33,47.38,47.11,47.29,6728500.0,35.6322,35.6699,35.4666,35.6021,6728500.0
2014-03-27 12:30:00,47.29,47.44,47.23,47.29,5060500.0,35.6021,35.715,35.5569,35.6021,5060500.0
2014-03-27 13:00:00,47.28,47.46,47.24,47.46,5681900.0,35.5946,35.7301,35.5645,35.7301,5681900.0
2014-03-27 13:30:00,47.46,47.46,47.31,47.41,2539600.0,35.7301,35.7301,35.6172,35.6925,2539600.0
2014-03-27 14:00:00,47.41,47.47,47.31,47.36,3390700.0,35.6925,35.7376,35.6172,35.6548,3390700.0
2014-03-27 14:30:00,47.35,47.45,47.33,47.34,2514800.0,35.6473,35.7226,35.6322,35.6398,2514800.0
2014-03-27 15:00:00,47.35,47.55,47.27,47.55,6404700.0,35.6473,35.7979,35.5871,35.7979,6404700.0
2014-03-27 15:30:00,47.55,47.69,47.43,47.46,9321900.0,35.7979,35.9033,35.7075,35.7301,9321900.0
2014-03-28 09:30:00,47.72,47.75,47.31,47.65,5647200.0,35.9258,35.9484,35.6172,35.8731,5647200.0
2014-03-28 10:00:00,47.65,47.75,47.5,47.59,2830600.0,35.8731,35.9484,35.7602,35.828,2830600.0
2014-03-28 10:30:00,47.58,47.6,47.45,47.55,3816900.0,35.8204,35.8355,35.7226,35.7979,3816900.0
2014-03-28 11:00:00,47.55,47.55,47.36,47.36,2866300.0,35.7979,35.7979,35.6548,35.6548,2866300.0
2014-03-28 11:30:00,47.36,47.37,47.12,47.18,3435600.0,35.6548,35.6623,35.4741,35.5193,3435600.0
2014-03-28 12:00:00,47.18,47.29,47.15,47.16,2344200.0,35.5193,35.6021,35.4967,35.5042,2344200.0
2014-03-28 12:30:00,47.17,47.26,47.1,47.16,2061700.0,35.5118,35.5795,35.4591,35.5042,2061700.0
2014-03-28 13:00:00,47.16,47.16,47.03,47.07,3161700.0,35.5042,35.5042,35.4064,35.4365,3161700.0
2014-03-28 13:30:00,47.07,47.14,47.06,47.1,1088700.0,35.4365,35.4892,35.429,35.4591,1088700.0
2014-03-28 14:00:00,47.1,47.16,47.05,47.16,2032000.0,35.4591,35.5042,35.4214,35.5042,2032000.0
2014-03-28 14:30:00,47.16,47.25,47.09,47.25,1842000.0,35.5042,35.572,35.4515,35.572,1842000.0
2014-03-28 15:00:00,47.24,47.27,47.09,47.21,2316000.0,35.5645,35.5871,35.4515,35.5419,2316000.0
2014-03-28 15:30:00,47.21,47.25,47.13,47.24,3750000.0,35.5419,35.572,35.4817,35.5645,3750000.0
2014-03-31 09:30:00,47.53,47.9,47.47,47.69,4424700.0,35.7828,36.0614,35.7376,35.9033,4424700.0
2014-03-31 10:00:00,47.69,47.75,47.56,47.71,1933600.0,35.9033,35.9484,35.8054,35.9183,1933600.0
2014-03-31 10:30:00,47.71,47.76,47.59,47.6,1670700.0,35.9183,35.956,35.828,35.8355,1670700.0
2014-03-31 11:00:00,47.61,47.74,47.51,47.7,2019300.0,35.843,35.9409,35.7677,35.9108,2019300.0
2014-03-31 11:30:00,47.7,47.73,47.64,47.64,1516600.0,35.9108,35.9334,35.8656,35.8656,1516600.0
2014-03-31 12:00:00,47.65,47.73,47.61,47.69,1051100.0,35.8731,35.9334,35.843,35.9033,1051100.0
2014-03-31 12:30:00,47.69,47.72,47.66,47.72,1090500.0,35.9033,35.9258,35.8807,35.9258,1090500.0
2014-03-31 13:00:00,47.7,47.72,47.66,47.68,988800.0,35.9108,35.9258,35.8807,35.8957,988800.0
2014-03-31 13:30:00,47.68,47.69,47.57,47.58,823700.0,35.8957,35.9033,35.8129,35.8204,823700.0
2014-03-31 14:00:00,47.58,47.72,47.57,47.61,1042100.0,35.8204,35.9258,35.8129,35.843,1042100.0
2014-03-31 14:30:00,47.61,47.68,47.57,47.63,1043700.0,35.843,35.8957,35.8129,35.8581,1043700.0
2014-03-31 15:00:00,47.63,47.67,47.58,47.6,1263800.0,35.8581,35.8882,35.8204,35.8355,1263800.0
2014-03-31 15:30:00,47.6,47.67,47.56,47.59,3434400.0,35.8355,35.8882,35.8054,35.828,3434400.0
2014-04-01 09:30:00,47.72,48.08,47.65,48.06,3511700.0,35.9258,36.1969,35.8731,36.1818,3511700.0
2014-04-01 10:00:00,48.06,48.24,47.98,48.12,2265300.0,36.1818,36.3173,36.1216,36.227,2265300.0
2014-04-01 10:30:00,48.13,48.14,47.85,47.98,1908100.0,36.2345,36.242,36.0237,36.1216,1908100.0
2014-04-01 11:00:00,47.98,48.04,47.96,48.0,1580800.0,36.1216,36.1668,36.1065,36.1366,1580800.0
2014-04-01 11:30:00,48.0,48.01,47.93,47.98,1312800.0,36.1366,36.1442,36.0839,36.1216,1312800.0
2014-04-01 12:00:00,47.97,48.16,47.91,48.16,1379800.0,36.1141,36.2571,36.0689,36.2571,1379800.0
2014-04-01 12:30:00,48.16,48.25,48.12,48.24,1223200.0,36.2571,36.3248,36.227,36.3173,1223200.0
2014-04-01 13:00:00,48.23,48.24,48.14,48.17,1272800.0,36.3098,36.3173,36.242,36.2646,1272800.0
2014-04-01 13:30:00,48.17,48.18,48.05,48.12,1030600.0,36.2646,36.2722,36.1743,36.227,1030600.0
2014-04-01 14:00:00,48.12,48.13,48.07,48.08,1269400.0,36.227,36.2345,36.1893,36.1969,1269400.0
2014-04-01 14:30:00,48.08,48.12,48.02,48.04,1294600.0,36.1969,36.227,36.1517,36.1668,1294600.0
2014-04-01 15:00:00,48.03,48.05,47.97,47.99,1575100.0,36.1592,36.1743,36.1141,36.1291,1575100.0
2014-04-01 15:30:00,48.0,48.01,47.8,47.81,4754200.0,36.1366,36.1442,35.9861,35.9936,4754200.0
2014-04-02 09:30:00,48.15,48.17,47.73,47.8,3177500.0,36.2496,36.2646,35.9334,35.9861,3177500.0
2014-04-02 10:00:00,47.81,47.92,47.8,47.9,1812000.0,35.9936,36.0764,35.9861,36.0614,1812000.0
2014-04-02 10:30:00,47.9,48.09,47.87,48.05,2215900.0,36.0614,36.2044,36.0388,36.1743,2215900.0
2014-04-02 11:00:00,48.06,48.18,48.01,48.09,2099100.0,36.1818,36.2722,36.1442,36.2044,2099100.0
2014-04-02 11:30:00,48.08,48.1,47.96,48.04,874600.0,36.1969,36.2119,36.1065,36.1668,874600.0
2014-04-02 12:00:00,48.04,48.11,47.98,48.1,1139600.0,36.1668,36.2195,36.1216,36.2119,1139600.0
2014-04-02 12:30:00,48.09,48.11,48.0,48.05,650800.0,36.2044,36.2195,36.1366,36.1743,650800.0
2014-04-02 13:00:00,48.05,48.06,47.98,48.02,750000.0,36.1743,36.1818,36.1216,36.1517,750000.0
2014-04-02 13:30:00,48.02,48.05,47.98,48.05,687800.0,36.1517,36.1743,36.1216,36.1743,687800.0
2014-04-02 14:00:00,48.05,48.13,48.05,48.12,884400.0,36.1743,36.2345,36.1743,36.227,884400.0
2014-04-02 14:30:00,48.11,48.19,48.09,48.19,836600.0,36.2195,36.2797,36.2044,36.2797,836600.0
2014-04-02 15:00:00,48.19,48.26,48.17,48.24,1073300.0,36.2797,36.3324,36.2646,36.3173,1073300.0
2014-04-02 15:30:00,48.24,48.36,48.21,48.25,2959000.0,36.3173,36.4077,36.2947,36.3248,2959000.0
2014-04-03 09:30:00,47.94,48.0,47.56,47.78,4049100.0,36.0915,36.1366,35.8054,35.971,4049100.0
2014-04-03 10:00:00,47.79,47.79,47.56,47.61,2394900.0,35.9785,35.9785,35.8054,35.843,2394900.0
2014-04-03 10:30:00,47.61,47.65,47.4,47.42,3935500.0,35.843,35.8731,35.6849,35.7,3935500.0
2014-04-03 11:00:00,47.42,47.51,47.37,47.46,1763400.0,35.7,35.7677,35.6623,35.7301,1763400.0
2014-04-03 11:30:00,47.46,47.47,47.37,47.39,1665800.0,35.7301,35.7376,35.6623,35.6774,1665800.0
2014-04-03 12:00:00,47.38,47.57,47.38,47.57,1559200.0,35.6699,35.8129,35.6699,35.8129,1559200.0
2014-04-03 12:30:00,47.57,47.57,47.46,47.51,1520100.0,35.8129,35.8129,35.7301,35.7677,1520100.0
2014-04-03 13:00:00,47.51,47.59,47.5,47.53,1065400.0,35.7677,35.828,35.7602,35.7828,1065400.0
2014-04-03 13:30:00,47.53,47.59,47.5,47.52,1013900.0,35.7828,35.828,35.7602,35.7753,1013900.0
2014-04-03 14:00:00,47.53,47.54,47.46,47.47,944600.0,35.7828,35.7903,35.7301,35.7376,944600.0
2014-04-03 14:30:00,47.47,47.55,47.38,47.55,1906200.0,35.7376,35.7979,35.6699,35.7979,1906200.0
2014-04-03 15:00:00,47.55,47.69,47.53,47.69,1719300.0,35.7979,35.9033,35.7828,35.9033,1719300.0
2014-04-03 15:30:00,47.68,47.76,47.64,47.66,3239400.0,35.8957,35.956,35.8656,35.8807,3239400.0
2014-04-04 09:30:00,47.73,47.79,47.39,47.59,3496300.0,35.9334,35.9785,35.6774,35.828,3496300.0
2014-04-04 10:00:00,47.6,47.65,47.31,47.45,3107300.0,35.8355,35.8731,35.6172,35.7226,3107300.0
2014-04-04 10:30:00,47.44,47.53,47.34,47.4,1671100.0,35.715,35.7828,35.6398,35.6849,1671100.0
2014-04-04 11:00:00,47.39,47.4,47.15,47.21,2645600.0,35.6774,35.6849,35.4967,35.5419,2645600.0
2014-04-04 11:30:00,47.2,47.34,47.09,47.17,2074000.0,35.5344,35.6398,35.4515,35.5118,2074000.0
2014-04-04 12:00:00,47.17,47.19,47.0,47.12,2337400.0,35.5118,35.5268,35.3838,35.4741,2337400.0
2014-04-04 12:30:00,47.13,47.17,47.02,47.05,1066100.0,35.4817,35.5118,35.3988,35.4214,1066100.0
2014-04-04 13:00:00,47.05,47.18,47.01,47.14,945400.0,35.4214,35.5193,35.3913,35.4892,945400.0
2014-04-04 13:30:00,47.14,47.22,47.05,47.07,1057200.0,35.4892,35.5494,35.4214,35.4365,1057200.0
2014-04-04 14:00:00,47.06,47.11,46.86,46.92,2788000.0,35.429,35.4666,35.2784,35.3236,2788000.0
2014-04-04 14:30:00,46.92,47.07,46.85,46.97,1677300.0,35.3236,35.4365,35.2709,35.3612,1677300.0
2014-04-04 15:00:00,46.97,47.18,46.91,47.18,2841000.0,35.3612,35.5193,35.316,35.5193,2841000.0
2014-04-04 15:30:00,47.18,47.18,47.07,47.12,4877700.0,35.5193,35.5193,35.4365,35.4741,4877700.0
2014-04-07 09:30:00,47.12,47.17,46.86,47.02,3533700.0,35.4741,35.5118,35.2784,35.3988,3533700.0
2014-04-07 10:00:00,47.02,47.05,46.82,46.83,2031900.0,35.3988,35.4214,35.2483,35.2558,2031900.0
2014-04-07 10:30:00,46.84,46.87,46.71,46.73,1786100.0,35.2633,35.2859,35.1655,35.1805,1786100.0
2014-04-07 11:00:00,46.74,46.84,46.71,46.78,1339700.0,35.1881,35.2633,35.1655,35.2182,1339700.0
2014-04-07 11:30:00,46.78,46.8,46.61,46.61,1678100.0,35.2182,35.2332,35.0902,35.0902,1678100.0
2014-04-07 12:00:00,46.61,46.67,46.33,46.36,3015900.0,35.0902,35.1354,34.8794,34.902,3015900.0
2014-04-07 12:30:00,46.36,46.51,46.29,46.35,1918500.0,34.902,35.0149,34.8493,34.8944,1918500.0
2014-04-07 13:00:00,46.36,46.42,46.31,46.38,990500.0,34.902,34.9471,34.8643,34.917,990500.0
2014-04-07 13:30:00,46.38,46.47,46.33,46.44,1294900.0,34.917,34.9848,34.8794,34.9622,1294900.0
2014-04-07 14:00:00,46.43,46.54,46.41,46.5,1628500.0,34.9547,35.0375,34.9396,35.0074,1628500.0
2014-04-07 14:30:00,46.5,46.73,46.44,46.67,1657400.0,35.0074,35.1805,34.9622,35.1354,1657400.0
2014-04-07 15:00:00,46.66,46.67,46.52,46.54,2901300.0,35.1278,35.1354,35.0224,35.0375,2901300.0
2014-04-07 15:30:00,46.54,46.6,46.5,46.55,3791500.0,35.0375,35.0827,35.0074,35.045,3791500.0
2014-04-08 09:30:00,46.53,46.72,46.44,46.46,3479200.0,35.03,35.173,34.9622,34.9773,3479200.0
2014-04-08 10:00:00,46.47,46.59,46.12,46.13,3263300.0,34.9848,35.0751,34.7213,34.7288,3263300.0
2014-04-08 10:30:00,46.13,46.63,46.12,46.55,2518000.0,34.7288,35.1052,34.7213,35.045,2518000.0
2014-04-08 11:00:00,46.55,46.78,46.49,46.77,2816300.0,35.045,35.2182,34.9998,35.2106,2816300.0
2014-04-08 11:30:00,46.78,46.85,46.63,46.78,1629100.0,35.2182,35.2709,35.1052,35.2182,1629100.0
2014-04-08 12:00:00,46.78,46.8,46.65,46.66,840700.0,35.2182,35.2332,35.1203,35.1278,840700.0
2014-04-08 12:30:00,46.66,46.7,46.38,46.39,1258100.0,35.1278,35.1579,34.917,34.9246,1258100.0
2014-04-08 13:00:00,46.38,46.7,46.38,46.68,1463900.0,34.917,35.1579,34.917,35.1429,1463900.0
2014-04-08 13:30:00,46.68,46.69,46.57,46.67,896300.0,35.1429,35.1504,35.0601,35.1354,896300.0
2014-04-08 14:00:00,46.67,46.68,46.34,46.42,1282000.0,35.1354,35.1429,34.8869,34.9471,1282000.0
2014-04-08 14:30:00,46.43,46.5,46.4,46.46,886500.0,34.9547,35.0074,34.9321,34.9773,886500.0
2014-04-08 15:00:00,46.46,46.46,46.37,46.46,1406700.0,34.9773,34.9773,34.9095,34.9773,1406700.0
2014-04-08 15:30:00,46.46,46.64,46.45,46.61,2516800.0,34.9773,35.1128,34.9697,35.0902,2516800.0
2014-04-09 09:30:00,46.78,46.82,46.32,46.41,3371400.0,35.2182,35.2483,34.8719,34.9396,3371400.0
2014-04-09 10:00:00,46.41,46.59,46.37,46.46,2175400.0,34.9396,35.0751,34.9095,34.9773,2175400.0
2014-04-09 10:30:00,46.47,46.59,46.46,46.49,1268500.0,34.9848,35.0751,34.9773,34.9998,1268500.0
2014-04-09 11:00:00,46.48,46.64,46.45,46.6,770200.0,34.9923,35.1128,34.9697,35.0827,770200.0
2014-04-09 11:30:00,46.6,46.64,46.55,46.61,736100.0,35.0827,35.1128,35.045,35.0902,736100.0
2014-04-09 12:00:00,46.61,46.65,46.58,46.64,744200.0,35.0902,35.1203,35.0676,35.1128,744200.0
2014-04-09 12:30:00,46.64,46.65,46.58,46.6,683800.0,35.1128,35.1203,35.0676,35.0827,683800.0
2014-04-09 13:00:00,46.6,46.66,46.59,46.64,722200.0,35.0827,35.1278,35.0751,35.1128,722200.0
2014-04-09 13:30:00,46.64,46.72,46.58,46.59,778200.0,35.1128,35.173,35.0676,35.0751,778200.0
2014-04-09 14:00:00,46.59,47.16,46.58,47.11,2559500.0,35.0751,35.5042,35.0676,35.4666,2559500.0
2014-04-09 14:30:00,47.11,47.16,46.95,46.98,1643200.0,35.4666,35.5042,35.3461,35.3687,1643200.0
2014-04-09 15:00:00,46.97,47.1,46.93,47.07,1421800.0,35.3612,35.4591,35.3311,35.4365,1421800.0
2014-04-09 15:30:00,47.08,47.19,47.05,47.18,3407600.0,35.444,35.5268,35.4214,35.5193,3407600.0
2014-04-10 09:30:00,47.23,47.27,46.82,47.11,2988900.0,35.5569,35.5871,35.2483,35.4666,2988900.0
2014-04-10 10:00:00,47.11,47.13,46.75,46.86,1962800.0,35.4666,35.4817,35.1956,35.2784,1962800.0
2014-04-10 10:30:00,46.86,46.88,46.66,46.68,964600.0,35.2784,35.2934,35.1278,35.1429,964600.0
2014-04-10 11:00:00,46.67,46.72,46.6,46.62,1258400.0,35.1354,35.173,35.0827,35.0977,1258400.0
2014-04-10 11:30:00,46.61,46.7,46.6,46.65,845900.0,35.0902,35.1579,35.0827,35.1203,845900.0
2014-04-10 12:00:00,46.64,46.67,46.42,46.46,1689500.0,35.1128,35.1354,34.9471,34.9773,1689500.0
2014-04-10 12:30:00,46.46,46.52,46.15,46.16,1620400.0,34.9773,35.0224,34.7439,34.7514,1620400.0
2014-04-10 13:00:00,46.15,46.33,46.12,46.25,1805500.0,34.7439,34.8794,34.7213,34.8192,1805500.0
2014-04-10 13:30:00,46.24,46.33,46.16,46.31,1210200.0,34.8116,34.8794,34.7514,34.8643,1210200.0
2014-04-10 14:00:00,46.32,46.46,46.31,46.36,1067600.0,34.8719,34.9773,34.8643,34.902,1067600.0
2014-04-10 14:30:00,46.36,46.47,46.26,46.27,1534500.0,34.902,34.9848,34.8267,34.8342,1534500.0
2014-04-10 15:00:00,46.27,46.32,46.13,46.15,2959400.0,34.8342,34.8719,34.7288,34.7439,2959400.0
2014-04-10 15:30:00,46.16,46.34,46.13,46.23,4803800.0,34.7514,34.8869,34.7288,34.8041,4803800.0
2014-04-11 09:30:00,45.7,45.9,45.18,45.9,5885400.0,34.4051,34.5557,34.0136,34.5557,5885400.0
2014-04-11 10:00:00,45.9,45.98,45.55,45.7,2820100.0,34.5557,34.6159,34.2922,34.4051,2820100.0
2014-04-11 10:30:00,45.7,46.16,45.66,45.97,1999500.0,34.4051,34.7514,34.375,34.6084,1999500.0
2014-04-11 11:00:00,45.98,46.42,45.93,46.05,2548300.0,34.6159,34.9471,34.5782,34.6686,2548300.0
2014-04-11 11:30:00,46.06,46.19,45.87,46.05,1593700.0,34.6761,34.774,34.5331,34.6686,1593700.0
2014-04-11 12:00:00,46.04,46.19,45.91,45.97,1306500.0,34.6611,34.774,34.5632,34.6084,1306500.0
2014-04-11 12:30:00,45.97,46.09,45.82,45.91,797800.0,34.6084,34.6987,34.4954,34.5632,797800.0
2014-04-11 13:00:00,45.91,45.92,45.78,45.81,1131400.0,34.5632,34.5707,34.4653,34.4879,1131400.0
2014-04-11 13:30:00,45.8,45.88,45.69,45.72,1378000.0,34.4804,34.5406,34.3976,34.4201,1378000.0
2014-04-11 14:00:00,45.72,45.88,45.63,45.64,1283000.0,34.4201,34.5406,34.3524,34.3599,1283000.0
2014-04-11 14:30:00,45.64,45.78,45.57,45.72,1340400.0,34.3599,34.4653,34.3072,34.4201,1340400.0
2014-04-11 15:00:00,45.72,45.9,45.68,45.82,1459000.0,34.4201,34.5557,34.39,34.4954,1459000.0
2014-04-11 15:30:00,45.82,45.84,45.66,45.69,3976800.0,34.4954,34.5105,34.375,34.3976,3976800.0
2014-04-14 09:30:00,47.4,47.74,47.13,47.25,11309300.0,35.6849,35.9409,35.4817,35.572,11309300.0
2014-04-14 10:00:00,47.26,47.42,46.98,47.22,4736800.0,35.5795,35.7,35.3687,35.5494,4736800.0
2014-04-14 10:30:00,47.22,47.65,47.1,47.64,4791000.0,35.5494,35.8731,35.4591,35.8656,4791000.0
2014-04-14 11:00:00,47.64,47.66,47.23,47.61,3551900.0,35.8656,35.8807,35.5569,35.843,3551900.0
2014-04-14 11:30:00,47.62,47.71,47.56,47.59,2452000.0,35.8506,35.9183,35.8054,35.828,2452000.0
2014-04-14 12:00:00,47.59,47.7,47.57,47.7,1830000.0,35.828,35.9108,35.8129,35.9108,1830000.0
2014-04-14 12:30:00,47.7,47.8,47.53,47.56,2338600.0,35.9108,35.9861,35.7828,35.8054,2338600.0
2014-04-14 13:00:00,47.57,47.65,47.36,47.37,1254300.0,35.8129,35.8731,35.6548,35.6623,1254300.0
2014-04-14 13:30:00,47.37,47.62,47.34,47.57,1338900.0,35.6623,35.8506,35.6398,35.8129,1338900.0
2014-04-14 14:00:00,47.56,47.62,47.45,47.48,1314300.0,35.8054,35.8506,35.7226,35.7452,1314300.0
2014-04-14 14:30:00,47.47,47.5,47.31,47.32,1662100.0,35.7376,35.7602,35.6172,35.6247,1662100.0
2014-04-14 15:00:00,47.32,47.32,47.03,47.29,2801000.0,35.6247,35.6247,35.4064,35.6021,2801000.0
2014-04-14 15:30:00,47.3,47.74,47.25,47.66,5144700.0,35.6096,35.9409,35.572,35.8807,5144700.0
2014-04-15 09:30:00,47.96,48.46,47.9,48.39,6546800.0,36.1065,36.4829,36.0614,36.4302,6546800.0
2014-04-15 10:00:00,48.38,48.42,47.84,48.0,4176100.0,36.4227,36.4528,36.0162,36.1366,4176100.0
2014-04-15 10:30:00,48.0,48.15,47.82,47.86,2591800.0,36.1366,36.2496,36.0011,36.0312,2591800.0
2014-04-15 11:00:00,47.86,48.03,47.64,48.0,3054100.0,36.0312,36.1592,35.8656,36.1366,3054100.0
2014-04-15 11:30:00,47.99,48.16,47.75,47.79,2104000.0,36.1291,36.2571,35.9484,35.9785,2104000.0
2014-04-15 12:00:00,47.79,48.03,47.7,48.03,1421800.0,35.9785,36.1592,35.9108,36.1592,1421800.0
2014-04-15 12:30:00,48.03,48.03,47.71,47.73,1403000.0,36.1592,36.1592,35.9183,35.9334,1403000.0
2014-04-15 13:00:00,47.72,47.93,47.65,47.92,1496900.0,35.9258,36.0839,35.8731,36.0764,1496900.0
2014-04-15 13:30:00,47.92,48.16,47.88,48.13,1556700.0,36.0764,36.2571,36.0463,36.2345,1556700.0
2014-04-15 14:00:00,48.13,48.3,48.1,48.25,1737700.0,36.2345,36.3625,36.2119,36.3248,1737700.0
2014-04-15 14:30:00,48.24,48.42,48.23,48.37,1872600.0,36.3173,36.4528,36.3098,36.4152,1872600.0
2014-04-15 15:00:00,48.37,48.4,48.18,48.29,2006500.0,36.4152,36.4378,36.2722,36.355,2006500.0
2014-04-15 15:30:00,48.28,48.32,48.1,48.3,4109000.0,36.3474,36.3775,36.2119,36.3625,4109000.0
2014-04-16 09:30:00,48.56,48.62,47.67,47.75,4404800.0,36.5582,36.6034,35.8882,35.9484,4404800.0
2014-04-16 10:00:00,47.75,47.98,47.58,47.73,2754700.0,35.9484,36.1216,35.8204,35.9334,2754700.0
2014-04-16 10:30:00,47.73,47.88,47.64,47.67,1762600.0,35.9334,36.0463,35.8656,35.8882,1762600.0
2014-04-16 11:00:00,47.67,47.84,47.58,47.73,1916900.0,35.8882,36.0162,35.8204,35.9334,1916900.0
2014-04-16 11:30:00,47.74,47.86,47.65,47.74,1162500.0,35.9409,36.0312,35.8731,35.9409,1162500.0
2014-04-16 12:00:00,47.74,47.95,47.71,47.88,1423300.0,35.9409,36.099,35.9183,36.0463,1423300.0
2014-04-16 12:30:00,47.89,47.89,47.7,47.74,944100.0,36.0538,36.0538,35.9108,35.9409,944100.0
2014-04-16 13:00:00,47.73,47.89,47.7,47.85,677100.0,35.9334,36.0538,35.9108,36.0237,677100.0
2014-04-16 13:30:00,47.85,47.9,47.75,47.9,596600.0,36.0237,36.0614,35.9484,36.0614,596600.0
2014-04-16 14:00:00,47.9,47.98,47.8,47.87,1016900.0,36.0614,36.1216,35.9861,36.0388,1016900.0
2014-04-16 14:30:00,47.87,48.1,47.87,48.07,986200.0,36.0388,36.2119,36.0388,36.1893,986200.0
2014-04-16 15:00:00,48.07,48.12,47.96,48.11,1006200.0,36.1893,36.227,36.1065,36.2195,1006200.0
2014-04-16 15:30:00,48.11,48.2,48.06,48.17,2835000.0,36.2195,36.2872,36.1818,36.2646,2835000.0
2014-04-17 09:30:00,48.19,48.4,48.09,48.17,2833500.0,36.2797,36.4378,36.2044,36.2646,2833500.0
2014-04-17 10:00:00,48.18,48.26,47.99,48.15,1439200.0,36.2722,36.3324,36.1291,36.2496,1439200.0
2014-04-17 10:30:00,48.15,48.35,48.06,48.29,1418000.0,36.2496,36.4001,36.1818,36.355,1418000.0
2014-04-17 11:00:00,48.3,48.38,48.23,48.27,1403300.0,36.3625,36.4227,36.3098,36.3399,1403300.0
2014-04-17 11:30:00,48.26,48.29,48.18,48.24,1257100.0,36.3324,36.355,36.2722,36.3173,1257100.0
2014-04-17 12:00:00,48.23,48.35,48.18,48.2,806900.0,36.3098,36.4001,36.2722,36.2872,806900.0
2014-04-17 12:30:00,48.19,48.24,48.12,48.14,585800.0,36.2797,36.3173,36.227,36.242,585800.0
2014-04-17 13:00:00,48.15,48.3,48.12,48.29,1229100.0,36.2496,36.3625,36.227,36.355,1229100.0
2014-04-17 13:30:00,48.29,48.4,48.25,48.39,1075100.0,36.355,36.4378,36.3248,36.4302,1075100.0
2014-04-17 14:00:00,48.39,48.44,48.38,48.4,1166600.0,36.4302,36.4679,36.4227,36.4378,1166600.0
2014-04-17 14:30:00,48.4,48.41,48.33,48.35,768800.0,36.4378,36.4453,36.3851,36.4001,768800.0
2014-04-17 15:00:00,48.35,48.43,48.35,48.39,1528300.0,36.4001,36.4604,36.4001,36.4302,1528300.0
2014-04-17 15:30:00,48.4,48.41,48.22,48.23,3953100.0,36.4378,36.4453,36.3023,36.3098,3953100.0
2014-04-21 09:30:00,48.18,48.22,48.01,48.01,1441000.0,36.2722,36.3023,36.1442,36.1442,1441000.0
2014-04-21 10:00:00,48.01,48.05,47.81,47.9,2119800.0,36.1442,36.1743,35.9936,36.0614,2119800.0
2014-04-21 10:30:00,47.89,47.93,47.81,47.91,1073700.0,36.0538,36.0839,35.9936,36.0689,1073700.0
2014-04-21 11:00:00,47.92,47.95,47.86,47.93,837500.0,36.0764,36.099,36.0312,36.0839,837500.0
2014-04-21 11:30:00,47.93,48.0,47.91,47.96,554800.0,36.0839,36.1366,36.0689,36.1065,554800.0
2014-04-21 12:00:00,47.96,47.99,47.9,47.91,525300.0,36.1065,36.1291,36.0614,36.0689,525300.0
2014-04-21 12:30:00,47.91,47.96,47.86,47.93,496400.0,36.0689,36.1065,36.0312,36.0839,496400.0
2014-04-21 13:00:00,47.93,47.97,47.91,47.91,415400.0,36.0839,36.1141,36.0689,36.0689,415400.0
2014-04-21 13:30:00,47.91,47.97,47.9,47.92,635400.0,36.0689,36.1141,36.0614,36.0764,635400.0
2014-04-21 14:00:00,47.92,47.96,47.86,47.9,461900.0,36.0764,36.1065,36.0312,36.0614,461900.0
2014-04-21 14:30:00,47.9,47.9,47.8,47.87,732900.0,36.0614,36.0614,35.9861,36.0388,732900.0
2014-04-21 15:00:00,47.87,47.87,47.77,47.79,932500.0,36.0388,36.0388,35.9635,35.9785,932500.0
2014-04-21 15:30:00,47.79,47.86,47.77,47.84,2217600.0,35.9785,36.0312,35.9635,36.0162,2217600.0
2014-04-22 09:30:00,47.9,48.25,47.85,48.25,2329800.0,36.0614,36.3248,36.0237,36.3248,2329800.0
2014-04-22 10:00:00,48.25,48.4,48.18,48.37,1689500.0,36.3248,36.4378,36.2722,36.4152,1689500.0
2014-04-22 10:30:00,48.37,48.48,48.32,48.4,1258200.0,36.4152,36.498,36.3775,36.4378,1258200.0
2014-04-22 11:00:00,48.39,48.45,48.35,48.36,910800.0,36.4302,36.4754,36.4001,36.4077,910800.0
2014-04-22 11:30:00,48.36,48.42,48.24,48.33,836500.0,36.4077,36.4528,36.3173,36.3851,836500.0
2014-04-22 12:00:00,48.34,48.5,48.3,48.5,1055800.0,36.3926,36.5131,36.3625,36.5131,1055800.0
2014-04-22 12:30:00,48.5,48.55,48.42,48.5,931100.0,36.5131,36.5507,36.4528,36.5131,931100.0
2014-04-22 13:00:00,48.5,48.5,48.38,48.4,641100.0,36.5131,36.5131,36.4227,36.4378,641100.0
2014-04-22 13:30:00,48.41,48.48,48.38,48.41,490000.0,36.4453,36.498,36.4227,36.4453,490000.0
2014-04-22 14:00:00,48.4,48.43,48.26,48.33,787600.0,36.4378,36.4604,36.3324,36.3851,787600.0
2014-04-22 14:30:00,48.33,48.4,48.28,48.28,746700.0,36.3851,36.4378,36.3474,36.3474,746700.0
2014-04-22 15:00:00,48.28,48.29,48.11,48.14,1334700.0,36.3474,36.355,36.2195,36.242,1334700.0
2014-04-22 15:30:00,48.14,48.18,48.01,48.02,2833300.0,36.242,36.2722,36.1442,36.1517,2833300.0
2014-04-23 09:30:00,48.0,48.14,47.91,48.09,1640600.0,36.1366,36.242,36.0689,36.2044,1640600.0
2014-04-23 10:00:00,48.09,48.09,47.97,48.08,1133000.0,36.2044,36.2044,36.1141,36.1969,1133000.0
2014-04-23 10:30:00,48.07,48.35,48.05,48.28,1197400.0,36.1893,36.4001,36.1743,36.3474,1197400.0
2014-04-23 11:00:00,48.28,48.32,48.08,48.21,1029300.0,36.3474,36.3775,36.1969,36.2947,1029300.0
2014-04-23 11:30:00,48.2,48.24,48.12,48.14,715200.0,36.2872,36.3173,36.227,36.242,715200.0
2014-04-23 12:00:00,48.14,48.18,48.1,48.16,489200.0,36.242,36.2722,36.2119,36.2571,489200.0
2014-04-23 12:30:00,48.16,48.3,48.13,48.25,553300.0,36.2571,36.3625,36.2345,36.3248,553300.0
2014-04-23 13:00:00,48.26,48.29,48.22,48.26,368600.0,36.3324,36.355,36.3023,36.3324,368600.0
2014-04-23 13:30:00,48.26,48.3,48.21,48.28,666100.0,36.3324,36.3625,36.2947,36.3474,666100.0
2014-04-23 14:00:00,48.29,48.48,48.25,48.45,1095200.0,36.355,36.498,36.3248,36.4754,1095200.0
2014-04-23 14:30:00,48.45,48.45,48.35,48.41,687300.0,36.4754,36.4754,36.4001,36.4453,687300.0
2014-04-23 15:00:00,48.41,48.5,48.38,48.48,987200.0,36.4453,36.5131,36.4227,36.498,987200.0
2014-04-23 15:30:00,48.48,48.49,48.39,48.4,1518200.0,36.498,36.5055,36.4302,36.4378,1518200.0
2014-04-24 09:30:00,48.45,48.58,48.01,48.23,2851800.0,36.4754,36.5733,36.1442,36.3098,2851800.0
2014-04-24 10:00:00,48.22,48.45,48.09,48.35,1905300.0,36.3023,36.4754,36.2044,36.4001,1905300.0
2014-04-24 10:30:00,48.35,48.4,48.23,48.32,1062800.0,36.4001,36.4378,36.3098,36.3775,1062800.0
2014-04-24 11:00:00,48.32,48.55,48.29,48.42,1057300.0,36.3775,36.5507,36.355,36.4528,1057300.0
2014-04-24 11:30:00,48.43,48.56,48.42,48.47,684300.0,36.4604,36.5582,36.4528,36.4905,684300.0
2014-04-24 12:00:00,48.47,48.51,48.45,48.45,458100.0,36.4905,36.5206,36.4754,36.4754,458100.0
2014-04-24 12:30:00,48.46,48.54,48.45,48.52,379900.0,36.4829,36.5432,36.4754,36.5281,379900.0
2014-04-24 13:00:00,48.53,48.54,48.49,48.5,371400.0,36.5356,36.5432,36.5055,36.5131,371400.0
2014-04-24 13:30:00,48.51,48.53,48.28,48.3,938700.0,36.5206,36.5356,36.3474,36.3625,938700.0
2014-04-24 14:00:00,48.3,48.39,48.27,48.36,753700.0,36.3625,36.4302,36.3399,36.4077,753700.0
2014-04-24 14:30:00,48.36,48.42,48.26,48.31,560300.0,36.4077,36.4528,36.3324,36.37,560300.0
2014-04-24 15:00:00,48.31,48.36,48.29,48.32,815600.0,36.37,36.4077,36.355,36.3775,815600.0
2014-04-24 15:30:00,48.32,48.36,48.27,48.32,1509800.0,36.3775,36.4077,36.3399,36.3775,1509800.0
2014-04-25 09:30:00,48.12,48.25,47.9,48.08,1660800.0,36.227,36.3248,36.0614,36.1969,1660800.0
2014-04-25 10:00:00,48.09,48.18,47.98,48.1,1104700.0,36.2044,36.2722,36.1216,36.2119,1104700.0
2014-04-25 10:30:00,48.09,48.11,47.89,47.91,1455600.0,36.2044,36.2195,36.0538,36.0689,1455600.0
2014-04-25 11:00:00,47.91,47.97,47.79,47.91,1097400.0,36.0689,36.1141,35.9785,36.0689,1097400.0
2014-04-25 11:30:00,47.91,47.99,47.78,47.96,732500.0,36.0689,36.1291,35.971,36.1065,732500.0
2014-04-25 12:00:00,47.97,47.99,47.88,47.92,684900.0,36.1141,36.1291,36.0463,36.0764,684900.0
2014-04-25 12:30:00,47.93,47.94,47.86,47.91,393800.0,36.0839,36.0915,36.0312,36.0689,393800.0
2014-04-25 13:00:00,47.91,47.93,47.78,47.91,692100.0,36.0689,36.0839,35.971,36.0689,692100.0
2014-04-25 13:30:00,47.91,47.94,47.82,47.91,360200.0,36.0689,36.0915,36.0011,36.0689,360200.0
2014-04-25 14:00:00,47.91,47.93,47.75,47.78,820100.0,36.0689,36.0839,35.9484,35.971,820100.0
2014-04-25 14:30:00,47.78,47.8,47.68,47.72,1153900.0,35.971,35.9861,35.8957,35.9258,1153900.0
2014-04-25 15:00:00,47.72,47.79,47.68,47.75,1175400.0,35.9258,35.9785,35.8957,35.9484,1175400.0
2014-04-25 15:30:00,47.76,47.86,47.72,47.77,2356300.0,35.956,36.0312,35.9258,35.9635,2356300.0
2014-04-28 09:30:00,47.64,47.86,47.25,47.54,3930600.0,35.8656,36.0312,35.572,35.7903,3930600.0
2014-04-28 10:00:00,47.54,47.97,47.51,47.81,1827000.0,35.7903,36.1141,35.7677,35.9936,1827000.0
2014-04-28 10:30:00,47.81,47.94,47.61,47.62,1721800.0,35.9936,36.0915,35.843,35.8506,1721800.0
2014-04-28 11:00:00,47.63,47.77,47.5,47.52,1129500.0,35.8581,35.9635,35.7602,35.7753,1129500.0
2014-04-28 11:30:00,47.52,47.68,47.46,47.48,1267500.0,35.7753,35.8957,35.7301,35.7452,1267500.0
2014-04-28 12:00:00,47.48,47.75,47.44,47.69,1086300.0,35.7452,35.9484,35.715,35.9033,1086300.0
2014-04-28 12:30:00,47.69,47.7,47.47,47.48,1180700.0,35.9033,35.9108,35.7376,35.7452,1180700.0
2014-04-28 13:00:00,47.47,47.47,47.09,47.17,1968000.0,35.7376,35.7376,35.4515,35.5118,1968000.0
2014-04-28 13:30:00,47.18,47.28,47.05,47.12,1740700.0,35.5193,35.5946,35.4214,35.4741,1740700.0
2014-04-28 14:00:00,47.13,47.25,47.05,47.25,924900.0,35.4817,35.572,35.4214,35.572,924900.0
2014-04-28 14:30:00,47.25,47.28,47.13,47.16,1022700.0,35.572,35.5946,35.4817,35.5042,1022700.0
2014-04-28 15:00:00,47.17,47.45,47.16,47.43,1555500.0,35.5118,35.7226,35.5042,35.7075,1555500.0
2014-04-28 15:30:00,47.43,47.5,47.26,47.31,2687000.0,35.7075,35.7602,35.5795,35.6172,2687000.0
2014-04-29 09:30:00,47.6,47.76,47.4,47.72,1848500.0,35.8355,35.956,35.6849,35.9258,1848500.0
2014-04-29 10:00:00,47.72,47.78,47.53,47.57,1009400.0,35.9258,35.971,35.7828,35.8129,1009400.0
2014-04-29 10:30:00,47.57,47.68,47.51,47.53,779300.0,35.8129,35.8957,35.7677,35.7828,779300.0
2014-04-29 11:00:00,47.53,47.64,47.51,47.63,989100.0,35.7828,35.8656,35.7677,35.8581,989100.0
2014-04-29 11:30:00,47.63,47.79,47.62,47.77,931600.0,35.8581,35.9785,35.8506,35.9635,931600.0
2014-04-29 12:00:00,47.77,47.79,47.68,47.75,498900.0,35.9635,35.9785,35.8957,35.9484,498900.0
2014-04-29 12:30:00,47.74,47.83,47.72,47.83,543100.0,35.9409,36.0087,35.9258,36.0087,543100.0
2014-04-29 13:00:00,47.83,47.93,47.81,47.92,1040500.0,36.0087,36.0839,35.9936,36.0764,1040500.0
2014-04-29 13:30:00,47.92,47.99,47.89,47.93,779200.0,36.0764,36.1291,36.0538,36.0839,779200.0
2014-04-29 14:00:00,47.93,47.94,47.81,47.82,660400.0,36.0839,36.0915,35.9936,36.0011,660400.0
2014-04-29 14:30:00,47.82,47.83,47.73,47.8,654200.0,36.0011,36.0087,35.9334,35.9861,654200.0
2014-04-29 15:00:00,47.81,48.02,47.8,48.02,1503100.0,35.9936,36.1517,35.9861,36.1517,1503100.0
2014-04-29 15:30:00,48.01,48.2,47.97,48.15,3722600.0,36.1442,36.2872,36.1141,36.2496,3722600.0
2014-04-30 09:30:00,48.13,48.24,47.86,47.96,2039200.0,36.2345,36.3173,36.0312,36.1065,2039200.0
2014-04-30 10:00:00,47.97,48.13,47.88,48.12,1420100.0,36.1141,36.2345,36.0463,36.227,1420100.0
2014-04-30 10:30:00,48.12,48.18,48.01,48.14,1036300.0,36.227,36.2722,36.1442,36.242,1036300.0
2014-04-30 11:00:00,48.14,48.33,48.08,48.19,1241600.0,36.242,36.3851,36.1969,36.2797,1241600.0
2014-04-30 11:30:00,48.19,48.29,48.17,48.21,737500.0,36.2797,36.355,36.2646,36.2947,737500.0
2014-04-30 12:00:00,48.21,48.23,48.13,48.19,526400.0,36.2947,36.3098,36.2345,36.2797,526400.0
2014-04-30 12:30:00,48.2,48.25,48.17,48.22,517900.0,36.2872,36.3248,36.2646,36.3023,517900.0
2014-04-30 13:00:00,48.22,48.28,48.18,48.22,522100.0,36.3023,36.3474,36.2722,36.3023,522100.0
2014-04-30 13:30:00,48.21,48.24,48.1,48.12,530300.0,36.2947,36.3173,36.2119,36.227,530300.0
2014-04-30 14:00:00,48.13,48.25,48.05,48.12,897700.0,36.2345,36.3248,36.1743,36.227,897700.0
2014-04-30 14:30:00,48.13,48.2,48.08,48.12,685100.0,36.2345,36.2872,36.1969,36.227,685100.0
2014-04-30 15:00:00,48.13,48.16,47.9,48.04,1216600.0,36.2345,36.2571,36.0614,36.1668,1216600.0
2014-04-30 15:30:00,48.05,48.1,47.84,47.88,3044800.0,36.1743,36.2119,36.0162,36.0463,3044800.0
2014-05-01 09:30:00,47.81,48.14,47.76,47.93,1162600.0,36.0011,36.2496,35.9635,36.0915,1162600.0
2014-05-01 10:00:00,47.94,48.04,47.85,47.97,867200.0,36.099,36.1743,36.0313,36.1216,867200.0
2014-05-01 10:30:00,47.96,48.07,47.94,47.99,626900.0,36.1141,36.1969,36.099,36.1367,626900.0
2014-05-01 11:00:00,48.0,48.01,47.89,47.93,487500.0,36.1442,36.1517,36.0614,36.0915,487500.0
2014-05-01 11:30:00,47.92,48.0,47.88,47.88,575200.0,36.084,36.1442,36.0538,36.0538,575200.0
2014-05-01 12:00:00,47.89,47.98,47.88,47.95,399700.0,36.0614,36.1291,36.0538,36.1066,399700.0
2014-05-01 12:30:00,47.95,47.98,47.9,47.92,530700.0,36.1066,36.1291,36.0689,36.084,530700.0
2014-05-01 13:00:00,47.91,47.94,47.76,47.77,564600.0,36.0764,36.099,35.9635,35.971,564600.0
2014-05-01 13:30:00,47.77,47.79,47.62,47.69,966100.0,35.971,35.9861,35.8581,35.9108,966100.0
2014-05-01 14:00:00,47.7,47.79,47.66,47.78,441200.0,35.9183,35.9861,35.8882,35.9785,441200.0
2014-05-01 14:30:00,47.79,47.8,47.62,47.63,522000.0,35.9861,35.9936,35.8581,35.8656,522000.0
2014-05-01 15:00:00,47.64,47.73,47.59,47.66,860400.0,35.8731,35.9409,35.8355,35.8882,860400.0
2014-05-01 15:30:00,47.66,47.76,47.62,47.76,1732500.0,35.8882,35.9635,35.8581,35.9635,1732500.0
2014-05-02 09:30:00,47.83,48.19,47.73,48.16,2166200.0,36.0162,36.2873,35.9409,36.2647,2166200.0
2014-05-02 10:00:00,48.16,48.21,48.01,48.04,1585000.0,36.2647,36.3023,36.1517,36.1743,1585000.0
2014-05-02 10:30:00,48.05,48.13,47.63,47.71,1707200.0,36.1819,36.2421,35.8656,35.9258,1707200.0
2014-05-02 11:00:00,47.71,47.82,47.7,47.77,1108300.0,35.9258,36.0087,35.9183,35.971,1108300.0
2014-05-02 11:30:00,47.78,47.91,47.75,47.89,633400.0,35.9785,36.0764,35.956,36.0614,633400.0
2014-05-02 12:00:00,47.89,47.89,47.7,47.7,642300.0,36.0614,36.0614,35.9183,35.9183,642300.0
2014-05-02 12:30:00,47.71,47.85,47.7,47.82,477700.0,35.9258,36.0313,35.9183,36.0087,477700.0
2014-05-02 13:00:00,47.82,47.82,47.67,47.69,674000.0,36.0087,36.0087,35.8957,35.9108,674000.0
2014-05-02 13:30:00,47.68,47.73,47.6,47.6,641900.0,35.9032,35.9409,35.843,35.843,641900.0
2014-05-02 14:00:00,47.6,47.6,47.49,47.55,1089100.0,35.843,35.843,35.7602,35.8054,1089100.0
2014-05-02 14:30:00,47.55,47.68,47.54,47.64,707400.0,35.8054,35.9032,35.7978,35.8731,707400.0
2014-05-02 15:00:00,47.64,47.75,47.64,47.66,771000.0,35.8731,35.956,35.8731,35.8882,771000.0
2014-05-02 15:30:00,47.67,47.75,47.64,47.73,1563600.0,35.8957,35.956,35.8731,35.9409,1563600.0
2014-05-05 09:30:00,47.2,47.23,46.8,46.96,4448200.0,35.5418,35.5644,35.2406,35.3611,4448200.0
2014-05-05 10:00:00,46.96,47.23,46.88,47.1,2217100.0,35.3611,35.5644,35.3008,35.4665,2217100.0
2014-05-05 10:30:00,47.1,47.22,47.1,47.16,1166900.0,35.4665,35.5569,35.4665,35.5117,1166900.0
2014-05-05 11:00:00,47.17,47.21,47.09,47.18,801800.0,35.5192,35.5493,35.459,35.5267,801800.0
2014-05-05 11:30:00,47.18,47.27,47.18,47.2,599600.0,35.5267,35.5945,35.5267,35.5418,599600.0
2014-05-05 12:00:00,47.2,47.26,47.19,47.25,400100.0,35.5418,35.587,35.5343,35.5795,400100.0
2014-05-05 12:30:00,47.26,47.26,47.13,47.13,392500.0,35.587,35.587,35.4891,35.4891,392500.0
2014-05-05 13:00:00,47.14,47.15,47.09,47.11,312700.0,35.4966,35.5042,35.459,35.474,312700.0
2014-05-05 13:30:00,47.12,47.12,47.03,47.08,556600.0,35.4816,35.4816,35.4138,35.4514,556600.0
2014-05-05 14:00:00,47.07,47.13,47.07,47.1,336800.0,35.4439,35.4891,35.4439,35.4665,336800.0
2014-05-05 14:30:00,47.1,47.23,47.08,47.19,453600.0,35.4665,35.5644,35.4514,35.5343,453600.0
2014-05-05 15:00:00,47.2,47.31,47.1,47.17,1358600.0,35.5418,35.6246,35.4665,35.5192,1358600.0
2014-05-05 15:30:00,47.17,47.21,47.06,47.19,2379000.0,35.5192,35.5493,35.4364,35.5343,2379000.0
2014-05-06 09:30:00,47.01,47.05,46.76,46.84,3343100.0,35.3987,35.4289,35.2105,35.2707,3343100.0
2014-05-06 10:00:00,46.84,46.84,46.56,46.58,3087200.0,35.2707,35.2707,35.0599,35.0749,3087200.0
2014-05-06 10:30:00,46.58,46.62,46.52,46.53,2121200.0,35.0749,35.1051,35.0298,35.0373,2121200.0
2014-05-06 11:00:00,46.53,46.63,46.5,46.63,1428400.0,35.0373,35.1126,35.0147,35.1126,1428400.0
2014-05-06 11:30:00,46.63,46.76,46.59,46.74,676600.0,35.1126,35.2105,35.0825,35.1954,676600.0
2014-05-06 12:00:00,46.74,46.74,46.42,46.48,1153200.0,35.1954,35.1954,34.9545,34.9996,1153200.0
2014-05-06 12:30:00,46.49,46.66,46.48,46.65,709800.0,35.0072,35.1352,34.9996,35.1276,709800.0
2014-05-06 13:00:00,46.64,46.69,46.5,46.52,893500.0,35.1201,35.1578,35.0147,35.0298,893500.0
2014-05-06 13:30:00,46.51,46.53,46.41,46.48,814200.0,35.0222,35.0373,34.9469,34.9996,814200.0
2014-05-06 14:00:00,46.48,46.5,46.4,46.43,903200.0,34.9996,35.0147,34.9394,34.962,903200.0
2014-05-06 14:30:00,46.43,46.44,46.36,46.37,1006600.0,34.962,34.9695,34.9093,34.9168,1006600.0
2014-05-06 15:00:00,46.37,46.48,46.33,46.41,1455500.0,34.9168,34.9996,34.8867,34.9469,1455500.0
2014-05-06 15:30:00,46.42,46.47,46.36,46.38,2162000.0,34.9545,34.9921,34.9093,34.9243,2162000.0
2014-05-07 09:30:00,46.54,46.83,46.5,46.59,2610400.0,35.0448,35.2632,35.0147,35.0825,2610400.0
2014-05-07 10:00:00,46.58,46.66,46.32,46.46,1933500.0,35.0749,35.1352,34.8792,34.9846,1933500.0
2014-05-07 10:30:00,46.47,46.64,46.4,46.51,1167500.0,34.9921,35.1201,34.9394,35.0222,1167500.0
2014-05-07 11:00:00,46.51,46.59,46.44,46.49,693300.0,35.0222,35.0825,34.9695,35.0072,693300.0
2014-05-07 11:30:00,46.49,46.69,46.48,46.62,1296100.0,35.0072,35.1578,34.9996,35.1051,1296100.0
2014-05-07 12:00:00,46.62,46.66,46.5,46.63,980500.0,35.1051,35.1352,35.0147,35.1126,980500.0
2014-05-07 12:30:00,46.63,46.64,46.47,46.48,955100.0,35.1126,35.1201,34.9921,34.9996,955100.0
2014-05-07 13:00:00,46.48,46.57,46.48,46.56,1080700.0,34.9996,35.0674,34.9996,35.0599,1080700.0
2014-05-07 13:30:00,46.56,46.59,46.49,46.49,963800.0,35.0599,35.0825,35.0072,35.0072,963800.0
2014-05-07 14:00:00,46.49,46.66,46.48,46.65,850800.0,35.0072,35.1352,34.9996,35.1276,850800.0
2014-05-07 14:30:00,46.65,46.7,46.58,46.62,777600.0,35.1276,35.1653,35.0749,35.1051,777600.0
2014-05-07 15:00:00,46.62,46.66,46.59,46.63,745500.0,35.1051,35.1352,35.0825,35.1126,745500.0
2014-05-07 15:30:00,46.63,46.72,46.6,46.68,2004000.0,35.1126,35.1804,35.09,35.1502,2004000.0
2014-05-08 09:30:00,46.7,47.13,46.7,47.09,1892800.0,35.1653,35.4891,35.1653,35.459,1892800.0
2014-05-08 10:00:00,47.09,47.15,47.04,47.11,1207900.0,35.459,35.5042,35.4213,35.474,1207900.0
2014-05-08 10:30:00,47.1,47.26,47.06,47.22,1174000.0,35.4665,35.587,35.4364,35.5569,1174000.0
2014-05-08 11:00:00,47.22,47.25,47.14,47.21,717900.0,35.5569,35.5795,35.4966,35.5493,717900.0
2014-05-08 11:30:00,47.22,47.42,47.2,47.38,1285700.0,35.5569,35.7075,35.5418,35.6773,1285700.0
2014-05-08 12:00:00,47.38,47.44,47.34,47.4,884000.0,35.6773,35.7225,35.6472,35.6924,884000.0
2014-05-08 12:30:00,47.4,47.49,47.37,47.45,981800.0,35.6924,35.7602,35.6698,35.7301,981800.0
2014-05-08 13:00:00,47.45,47.45,47.26,47.34,817300.0,35.7301,35.7301,35.587,35.6472,817300.0
2014-05-08 13:30:00,47.34,47.39,47.24,47.28,836300.0,35.6472,35.6849,35.5719,35.602,836300.0
2014-05-08 14:00:00,47.29,47.29,47.16,47.19,966600.0,35.6096,35.6096,35.5117,35.5343,966600.0
2014-05-08 14:30:00,47.18,47.2,47.0,47.01,728700.0,35.5267,35.5418,35.3912,35.3987,728700.0
2014-05-08 15:00:00,47.01,47.13,46.92,47.12,1012900.0,35.3987,35.4891,35.331,35.4816,1012900.0
2014-05-08 15:30:00,47.12,47.18,47.02,47.13,1863100.0,35.4816,35.5267,35.4063,35.4891,1863100.0
2014-05-09 09:30:00,47.04,47.14,46.75,46.76,2086100.0,35.4213,35.4966,35.2029,35.2105,2086100.0
2014-05-09 10:00:00,46.76,47.01,46.71,46.96,2264700.0,35.2105,35.3987,35.1728,35.3611,2264700.0
2014-05-09 10:30:00,46.96,47.02,46.83,46.83,1121200.0,35.3611,35.4063,35.2632,35.2632,1121200.0
2014-05-09 11:00:00,46.83,46.93,46.76,46.88,1172300.0,35.2632,35.3385,35.2105,35.3008,1172300.0
2014-05-09 11:30:00,46.89,47.03,46.89,46.99,711200.0,35.3084,35.4138,35.3084,35.3837,711200.0
2014-05-09 12:00:00,47.0,47.07,46.98,47.0,535900.0,35.3912,35.4439,35.3761,35.3912,535900.0
2014-05-09 12:30:00,46.99,47.23,46.98,47.16,799900.0,35.3837,35.5644,35.3761,35.5117,799900.0
2014-05-09 13:00:00,47.16,47.18,47.12,47.14,536800.0,35.5117,35.5267,35.4816,35.4966,536800.0
2014-05-09 13:30:00,47.14,47.14,46.94,46.94,620400.0,35.4966,35.4966,35.346,35.346,620400.0
2014-05-09 14:00:00,46.94,46.95,46.87,46.92,512700.0,35.346,35.3535,35.2933,35.331,512700.0
2014-05-09 14:30:00,46.92,47.0,46.89,46.98,559200.0,35.331,35.3912,35.3084,35.3761,559200.0
2014-05-09 15:00:00,46.98,47.01,46.92,46.99,611900.0,35.3761,35.3987,35.331,35.3837,611900.0
2014-05-09 15:30:00,46.99,47.05,46.94,47.0,1468400.0,35.3837,35.4289,35.346,35.3912,1468400.0
2014-05-12 09:30:00,47.22,47.4,47.04,47.19,1953000.0,35.5569,35.6924,35.4213,35.5343,1953000.0
2014-05-12 10:00:00,47.19,47.27,47.07,47.22,1084200.0,35.5343,35.5945,35.4439,35.5569,1084200.0
2014-05-12 10:30:00,47.23,47.34,47.19,47.26,787000.0,35.5644,35.6472,35.5343,35.587,787000.0
2014-05-12 11:00:00,47.25,47.3,47.15,47.22,593500.0,35.5795,35.6171,35.5042,35.5569,593500.0
2014-05-12 11:30:00,47.22,47.26,47.18,47.21,753600.0,35.5569,35.587,35.5267,35.5493,753600.0
2014-05-12 12:00:00,47.21,47.28,47.21,47.26,754500.0,35.5493,35.602,35.5493,35.587,754500.0
2014-05-12 12:30:00,47.27,47.32,47.26,47.29,470400.0,35.5945,35.6322,35.587,35.6096,470400.0
2014-05-12 13:00:00,47.3,47.34,47.28,47.34,579100.0,35.6171,35.6472,35.602,35.6472,579100.0
2014-05-12 13:30:00,47.34,47.39,47.31,47.37,503400.0,35.6472,35.6849,35.6246,35.6698,503400.0
2014-05-12 14:00:00,47.37,47.38,47.26,47.28,597600.0,35.6698,35.6773,35.587,35.602,597600.0
2014-05-12 14:30:00,47.28,47.32,47.27,47.31,455500.0,35.602,35.6322,35.5945,35.6246,455500.0
2014-05-12 15:00:00,47.31,47.33,47.23,47.24,705300.0,35.6246,35.6397,35.5644,35.5719,705300.0
2014-05-12 15:30:00,47.23,47.33,47.23,47.27,2257500.0,35.5644,35.6397,35.5644,35.5945,2257500.0
2014-05-13 09:30:00,47.35,47.49,47.23,47.42,1782800.0,35.6548,35.7602,35.5644,35.7075,1782800.0
2014-05-13 10:00:00,47.42,47.45,47.31,47.45,760100.0,35.7075,35.7301,35.6246,35.7301,760100.0
2014-05-13 10:30:00,47.45,47.46,47.34,47.34,815400.0,35.7301,35.7376,35.6472,35.6472,815400.0
2014-05-13 11:00:00,47.35,47.45,47.32,47.45,685100.0,35.6548,35.7301,35.6322,35.7301,685100.0
2014-05-13 11:30:00,47.45,47.45,47.39,47.42,519100.0,35.7301,35.7301,35.6849,35.7075,519100.0
2014-05-13 12:00:00,47.41,47.43,47.36,47.38,581900.0,35.6999,35.715,35.6623,35.6773,581900.0
2014-05-13 12:30:00,47.38,47.42,47.37,47.4,308200.0,35.6773,35.7075,35.6698,35.6924,308200.0
2014-05-13 13:00:00,47.4,47.44,47.4,47.44,424300.0,35.6924,35.7225,35.6924,35.7225,424300.0
2014-05-13 13:30:00,47.44,47.45,47.38,47.4,604300.0,35.7225,35.7301,35.6773,35.6924,604300.0
2014-05-13 14:00:00,47.41,47.42,47.38,47.4,400000.0,35.6999,35.7075,35.6773,35.6924,400000.0
2014-05-13 14:30:00,47.41,47.43,47.38,47.41,1031200.0,35.6999,35.715,35.6773,35.6999,1031200.0
2014-05-13 15:00:00,47.4,47.41,47.36,47.39,823200.0,35.6924,35.6999,35.6623,35.6849,823200.0
2014-05-13 15:30:00,47.39,47.42,47.37,47.42,2570700.0,35.6849,35.7075,35.6698,35.7075,2570700.0
2014-05-14 09:30:00,47.5,47.51,47.31,47.37,1379300.0,35.7677,35.7752,35.6246,35.6698,1379300.0
2014-05-14 10:00:00,47.37,47.4,47.26,47.28,1099800.0,35.6698,35.6924,35.587,35.602,1099800.0
2014-05-14 10:30:00,47.27,47.28,47.08,47.08,1495700.0,35.5945,35.602,35.4514,35.4514,1495700.0
2014-05-14 11:00:00,47.08,47.12,46.98,47.06,717600.0,35.4514,35.4816,35.3761,35.4364,717600.0
2014-05-14 11:30:00,47.06,47.11,47.0,47.01,690600.0,35.4364,35.474,35.3912,35.3987,690600.0
2014-05-14 12:00:00,47.01,47.07,46.99,47.03,539300.0,35.3987,35.4439,35.3837,35.4138,539300.0
2014-05-14 12:30:00,47.02,47.06,47.01,47.02,372800.0,35.4063,35.4364,35.3987,35.4063,372800.0
2014-05-14 13:00:00,47.03,47.07,47.02,47.02,325300.0,35.4138,35.4439,35.4063,35.4063,325300.0
2014-05-14 13:30:00,47.03,47.07,47.02,47.05,316500.0,35.4138,35.4439,35.4063,35.4289,316500.0
2014-05-14 14:00:00,47.05,47.1,47.03,47.09,432400.0,35.4289,35.4665,35.4138,35.459,432400.0
2014-05-14 14:30:00,47.1,47.13,47.05,47.11,1000200.0,35.4665,35.4891,35.4289,35.474,1000200.0
2014-05-14 15:00:00,47.1,47.11,47.03,47.08,833100.0,35.4665,35.474,35.4138,35.4514,833100.0
2014-05-14 15:30:00,47.07,47.17,47.0,47.14,2040900.0,35.4439,35.5192,35.3912,35.4966,2040900.0
2014-05-15 09:30:00,46.85,46.94,46.59,46.61,2153500.0,35.2782,35.346,35.0825,35.0975,2153500.0
2014-05-15 10:00:00,46.61,46.64,46.38,46.43,2274900.0,35.0975,35.1201,34.9243,34.962,2274900.0
2014-05-15 10:30:00,46.42,46.49,46.27,46.43,1541000.0,34.9545,35.0072,34.8415,34.962,1541000.0
2014-05-15 11:00:00,46.43,46.45,46.21,46.23,1183400.0,34.962,34.977,34.7963,34.8114,1183400.0
2014-05-15 11:30:00,46.22,46.28,46.15,46.2,1982400.0,34.8039,34.849,34.7511,34.7888,1982400.0
2014-05-15 12:00:00,46.2,46.27,46.15,46.26,1389800.0,34.7888,34.8415,34.7511,34.834,1389800.0
2014-05-15 12:30:00,46.27,46.3,46.2,46.29,816000.0,34.8415,34.8641,34.7888,34.8566,816000.0
2014-05-15 13:00:00,46.3,46.31,46.22,46.24,884600.0,34.8641,34.8716,34.8039,34.8189,884600.0
2014-05-15 13:30:00,46.25,46.31,46.18,46.31,746500.0,34.8264,34.8716,34.7737,34.8716,746500.0
2014-05-15 14:00:00,46.3,46.45,46.29,46.38,846400.0,34.8641,34.977,34.8566,34.9243,846400.0
2014-05-15 14:30:00,46.38,46.5,46.37,46.44,805200.0,34.9243,35.0147,34.9168,34.9695,805200.0
2014-05-15 15:00:00,46.44,46.46,46.36,46.43,1546900.0,34.9695,34.9846,34.9093,34.962,1546900.0
2014-05-15 15:30:00,46.43,46.61,46.42,46.53,2783200.0,34.962,35.0975,34.9545,35.0373,2783200.0
2014-05-16 09:30:00,46.44,46.68,46.4,46.57,3328800.0,34.9695,35.1502,34.9394,35.0674,3328800.0
2014-05-16 10:00:00,46.57,46.6,46.39,46.43,1242600.0,35.0674,35.09,34.9319,34.962,1242600.0
2014-05-16 10:30:00,46.43,46.49,46.35,46.36,1313800.0,34.962,35.0072,34.9017,34.9093,1313800.0
2014-05-16 11:00:00,46.35,46.5,46.27,46.47,1109900.0,34.9017,35.0147,34.8415,34.9921,1109900.0
2014-05-16 11:30:00,46.47,46.55,46.45,46.47,820500.0,34.9921,35.0523,34.977,34.9921,820500.0
2014-05-16 12:00:00,46.47,46.48,46.36,46.39,479300.0,34.9921,34.9996,34.9093,34.9319,479300.0
2014-05-16 12:30:00,46.39,46.41,46.34,46.35,474900.0,34.9319,34.9469,34.8942,34.9017,474900.0
2014-05-16 13:00:00,46.36,46.39,46.3,46.34,654300.0,34.9093,34.9319,34.8641,34.8942,654300.0
2014-05-16 13:30:00,46.33,46.37,46.22,46.25,632200.0,34.8867,34.9168,34.8039,34.8264,632200.0
2014-05-16 14:00:00,46.24,46.25,46.17,46.23,807200.0,34.8189,34.8264,34.7662,34.8114,807200.0
2014-05-16 14:30:00,46.23,46.4,46.21,46.4,677000.0,34.8114,34.9394,34.7963,34.9394,677000.0
2014-05-16 15:00:00,46.4,46.5,46.36,46.41,1083500.0,34.9394,35.0147,34.9093,34.9469,1083500.0
2014-05-16 15:30:00,46.4,46.47,46.39,46.45,2572300.0,34.9394,34.9921,34.9319,34.977,2572300.0
2014-05-19 09:30:00,46.1,46.42,46.08,46.34,1733800.0,34.7135,34.9545,34.6984,34.8942,1733800.0
2014-05-19 10:00:00,46.35,46.52,46.21,46.45,1205700.0,34.9017,35.0298,34.7963,34.977,1205700.0
2014-05-19 10:30:00,46.46,46.51,46.37,46.5,1051200.0,34.9846,35.0222,34.9168,35.0147,1051200.0
2014-05-19 11:00:00,46.5,46.73,46.47,46.73,994500.0,35.0147,35.1879,34.9921,35.1879,994500.0
2014-05-19 11:30:00,46.72,46.73,46.54,46.6,566100.0,35.1804,35.1879,35.0448,35.09,566100.0
2014-05-19 12:00:00,46.6,46.7,46.56,46.59,397000.0,35.09,35.1653,35.0599,35.0825,397000.0
2014-05-19 12:30:00,46.59,46.6,46.52,46.58,594600.0,35.0825,35.09,35.0298,35.0749,594600.0
2014-05-19 13:00:00,46.58,46.6,46.54,46.55,316800.0,35.0749,35.09,35.0448,35.0523,316800.0
2014-05-19 13:30:00,46.55,46.64,46.53,46.61,329600.0,35.0523,35.1201,35.0373,35.0975,329600.0
2014-05-19 14:00:00,46.61,46.72,46.6,46.66,552600.0,35.0975,35.1804,35.09,35.1352,552600.0
2014-05-19 14:30:00,46.66,46.72,46.63,46.7,447500.0,35.1352,35.1804,35.1126,35.1653,447500.0
2014-05-19 15:00:00,46.7,46.77,46.58,46.67,886100.0,35.1653,35.218,35.0749,35.1427,886100.0
2014-05-19 15:30:00,46.68,46.79,46.68,46.75,2186200.0,35.1502,35.2331,35.1502,35.2029,2186200.0
2014-05-20 09:30:00,46.62,46.71,46.44,46.44,1719400.0,35.1051,35.1728,34.9695,34.9695,1719400.0
2014-05-20 10:00:00,46.45,46.6,46.42,46.56,738400.0,34.977,35.09,34.9545,35.0599,738400.0
2014-05-20 10:30:00,46.55,46.87,46.54,46.83,1151700.0,35.0523,35.2933,35.0448,35.2632,1151700.0
2014-05-20 11:00:00,46.84,46.95,46.78,46.8,820900.0,35.2707,35.3535,35.2255,35.2406,820900.0
2014-05-20 11:30:00,46.8,46.85,46.71,46.72,499900.0,35.2406,35.2782,35.1728,35.1804,499900.0
2014-05-20 12:00:00,46.72,46.74,46.47,46.59,809500.0,35.1804,35.1954,34.9921,35.0825,809500.0
2014-05-20 12:30:00,46.6,46.62,46.55,46.59,476700.0,35.09,35.1051,35.0523,35.0825,476700.0
2014-05-20 13:00:00,46.59,46.59,46.44,46.5,461100.0,35.0825,35.0825,34.9695,35.0147,461100.0
2014-05-20 13:30:00,46.5,46.53,46.38,46.39,506800.0,35.0147,35.0373,34.9243,34.9319,506800.0
2014-05-20 14:00:00,46.39,46.48,46.39,46.44,424000.0,34.9319,34.9996,34.9319,34.9695,424000.0
2014-05-20 14:30:00,46.44,46.48,46.4,46.45,580900.0,34.9695,34.9996,34.9394,34.977,580900.0
2014-05-20 15:00:00,46.45,46.52,46.44,46.49,619700.0,34.977,35.0298,34.9695,35.0072,619700.0
2014-05-20 15:30:00,46.49,46.62,46.48,46.55,1792700.0,35.0072,35.1051,34.9996,35.0523,1792700.0
2014-05-21 09:30:00,46.83,47.09,46.76,46.98,2190000.0,35.2632,35.459,35.2105,35.3761,2190000.0
2014-05-21 10:00:00,46.98,47.01,46.9,46.93,1276300.0,35.3761,35.3987,35.3159,35.3385,1276300.0
2014-05-21 10:30:00,46.92,46.98,46.88,46.89,728100.0,35.331,35.3761,35.3008,35.3084,728100.0
2014-05-21 11:00:00,46.89,46.91,46.78,46.8,526300.0,35.3084,35.3234,35.2255,35.2406,526300.0
2014-05-21 11:30:00,46.8,46.81,46.69,46.73,708400.0,35.2406,35.2481,35.1578,35.1879,708400.0
2014-05-21 12:00:00,46.73,46.88,46.73,46.87,454200.0,35.1879,35.3008,35.1879,35.2933,454200.0
2014-05-21 12:30:00,46.87,46.95,46.86,46.91,409700.0,35.2933,35.3535,35.2858,35.3234,409700.0
2014-05-21 13:00:00,46.91,46.92,46.8,46.8,394300.0,35.3234,35.331,35.2406,35.2406,394300.0
2014-05-21 13:30:00,46.81,46.85,46.76,46.81,429900.0,35.2481,35.2782,35.2105,35.2481,429900.0
2014-05-21 14:00:00,46.81,46.94,46.76,46.86,945700.0,35.2481,35.346,35.2105,35.2858,945700.0
2014-05-21 14:30:00,46.86,46.89,46.84,46.89,547900.0,35.2858,35.3084,35.2707,35.3084,547900.0
2014-05-21 15:00:00,46.89,46.95,46.86,46.86,780400.0,35.3084,35.3535,35.2858,35.2858,780400.0
2014-05-21 15:30:00,46.87,46.89,46.8,46.85,2204200.0,35.2933,35.3084,35.2406,35.2782,2204200.0
2014-05-22 09:30:00,46.78,47.1,46.77,47.05,1689600.0,35.2255,35.4665,35.218,35.4289,1689600.0
2014-05-22 10:00:00,47.06,47.09,46.91,46.95,1088200.0,35.4364,35.459,35.3234,35.3535,1088200.0
2014-05-22 10:30:00,46.95,47.02,46.91,46.93,627600.0,35.3535,35.4063,35.3234,35.3385,627600.0
2014-05-22 11:00:00,46.93,46.98,46.86,46.96,563600.0,35.3385,35.3761,35.2858,35.3611,563600.0
2014-05-22 11:30:00,46.96,47.03,46.95,47.0,792000.0,35.3611,35.4138,35.3535,35.3912,792000.0
2014-05-22 12:00:00,47.0,47.09,47.0,47.08,516900.0,35.3912,35.459,35.3912,35.4514,516900.0
2014-05-22 12:30:00,47.08,47.09,46.99,47.0,464500.0,35.4514,35.459,35.3837,35.3912,464500.0
2014-05-22 13:00:00,47.0,47.03,46.97,47.0,478100.0,35.3912,35.4138,35.3686,35.3912,478100.0
2014-05-22 13:30:00,47.0,47.1,47.0,47.08,565500.0,35.3912,35.4665,35.3912,35.4514,565500.0
2014-05-22 14:00:00,47.08,47.12,47.07,47.11,502300.0,35.4514,35.4816,35.4439,35.474,502300.0
2014-05-22 14:30:00,47.11,47.12,47.07,47.1,616900.0,35.474,35.4816,35.4439,35.4665,616900.0
2014-05-22 15:00:00,47.1,47.11,47.05,47.08,897300.0,35.4665,35.474,35.4289,35.4514,897300.0
2014-05-22 15:30:00,47.08,47.15,47.08,47.14,2188800.0,35.4514,35.5042,35.4514,35.4966,2188800.0
2014-05-23 09:30:00,47.23,47.32,47.09,47.21,1350300.0,35.5644,35.6322,35.459,35.5493,1350300.0
2014-05-23 10:00:00,47.21,47.37,47.2,47.29,1149900.0,35.5493,35.6698,35.5418,35.6096,1149900.0
2014-05-23 10:30:00,47.29,47.39,47.28,47.38,935100.0,35.6096,35.6849,35.602,35.6773,935100.0
2014-05-23 11:00:00,47.38,47.4,47.34,47.38,533100.0,35.6773,35.6924,35.6472,35.6773,533100.0
2014-05-23 11:30:00,47.38,47.39,47.28,47.3,478000.0,35.6773,35.6849,35.602,35.6171,478000.0
2014-05-23 12:00:00,47.3,47.36,47.28,47.35,510600.0,35.6171,35.6623,35.602,35.6548,510600.0
2014-05-23 12:30:00,47.34,47.36,47.3,47.31,331000.0,35.6472,35.6623,35.6171,35.6246,331000.0
2014-05-23 13:00:00,47.3,47.32,47.28,47.3,355600.0,35.6171,35.6322,35.602,35.6171,355600.0
2014-05-23 13:30:00,47.29,47.35,47.29,47.34,320500.0,35.6096,35.6548,35.6096,35.6472,320500.0
2014-05-23 14:00:00,47.35,47.35,47.29,47.32,413400.0,35.6548,35.6548,35.6096,35.6322,413400.0
2014-05-23 14:30:00,47.32,47.34,47.29,47.3,347800.0,35.6322,35.6472,35.6096,35.6171,347800.0
2014-05-23 15:00:00,47.3,47.34,47.29,47.33,438300.0,35.6171,35.6472,35.6096,35.6397,438300.0
2014-05-23 15:30:00,47.32,47.33,47.29,47.29,1090000.0,35.6322,35.6397,35.6096,35.6096,1090000.0
2014-05-27 09:30:00,47.62,48.07,47.6,48.02,3208100.0,35.8581,36.1969,35.843,36.1593,3208100.0
2014-05-27 10:00:00,48.02,48.25,48.01,48.16,2239000.0,36.1593,36.3325,36.1517,36.2647,2239000.0
2014-05-27 10:30:00,48.17,48.33,48.17,48.33,1573400.0,36.2722,36.3927,36.2722,36.3927,1573400.0
2014-05-27 11:00:00,48.33,48.35,48.12,48.14,1147700.0,36.3927,36.4078,36.2346,36.2496,1147700.0
2014-05-27 11:30:00,48.14,48.24,48.14,48.19,614100.0,36.2496,36.3249,36.2496,36.2873,614100.0
2014-05-27 12:00:00,48.2,48.2,48.07,48.1,701300.0,36.2948,36.2948,36.1969,36.2195,701300.0
2014-05-27 12:30:00,48.11,48.18,48.08,48.18,515100.0,36.227,36.2797,36.2044,36.2797,515100.0
2014-05-27 13:00:00,48.17,48.2,48.15,48.19,2407300.0,36.2722,36.2948,36.2572,36.2873,2407300.0
2014-05-27 13:30:00,48.19,48.2,47.5,47.6,4125100.0,36.2873,36.2948,35.7677,35.843,4125100.0
2014-05-27 14:00:00,47.6,47.69,47.41,47.68,1890500.0,35.843,35.9108,35.6999,35.9032,1890500.0
2014-05-27 14:30:00,47.67,47.69,47.51,47.55,987300.0,35.8957,35.9108,35.7752,35.8054,987300.0
2014-05-27 15:00:00,47.55,47.61,47.54,47.58,993500.0,35.8054,35.8505,35.7978,35.8279,993500.0
2014-05-27 15:30:00,47.58,47.65,47.56,47.57,1845600.0,35.8279,35.8807,35.8129,35.8204,1845600.0
2014-05-28 09:30:00,47.48,47.89,47.41,47.72,2374700.0,35.7526,36.0614,35.6999,35.9334,2374700.0
2014-05-28 10:00:00,47.72,47.73,47.54,47.56,863200.0,35.9334,35.9409,35.7978,35.8129,863200.0
2014-05-28 10:30:00,47.56,47.65,47.53,47.62,912600.0,35.8129,35.8807,35.7903,35.8581,912600.0
2014-05-28 11:00:00,47.62,47.7,47.61,47.66,714800.0,35.8581,35.9183,35.8505,35.8882,714800.0
2014-05-28 11:30:00,47.66,47.73,47.66,47.67,684300.0,35.8882,35.9409,35.8882,35.8957,684300.0
2014-05-28 12:00:00,47.67,47.7,47.62,47.62,489500.0,35.8957,35.9183,35.8581,35.8581,489500.0
2014-05-28 12:30:00,47.62,47.64,47.54,47.56,347000.0,35.8581,35.8731,35.7978,35.8129,347000.0
2014-05-28 13:00:00,47.56,47.58,47.48,47.48,578800.0,35.8129,35.8279,35.7526,35.7526,578800.0
2014-05-28 13:30:00,47.48,47.56,47.47,47.51,1071700.0,35.7526,35.8129,35.7451,35.7752,1071700.0
2014-05-28 14:00:00,47.51,47.51,47.43,47.47,694500.0,35.7752,35.7752,35.715,35.7451,694500.0
2014-05-28 14:30:00,47.47,47.5,47.44,47.44,548700.0,35.7451,35.7677,35.7225,35.7225,548700.0
2014-05-28 15:00:00,47.44,47.51,47.44,47.45,1132700.0,35.7225,35.7752,35.7225,35.7301,1132700.0
2014-05-28 15:30:00,47.45,47.5,47.31,47.31,2575300.0,35.7301,35.7677,35.6246,35.6246,2575300.0
2014-05-29 09:30:00,47.35,47.5,47.3,47.38,1957900.0,35.6548,35.7677,35.6171,35.6773,1957900.0
2014-05-29 10:00:00,47.38,47.43,47.21,47.25,1172500.0,35.6773,35.715,35.5493,35.5795,1172500.0
2014-05-29 10:30:00,47.25,47.32,47.22,47.31,996700.0,35.5795,35.6322,35.5569,35.6246,996700.0
2014-05-29 11:00:00,47.31,47.32,47.24,47.26,768200.0,35.6246,35.6322,35.5719,35.587,768200.0
2014-05-29 11:30:00,47.26,47.32,47.25,47.3,619400.0,35.587,35.6322,35.5795,35.6171,619400.0
2014-05-29 12:00:00,47.29,47.3,47.23,47.25,454600.0,35.6096,35.6171,35.5644,35.5795,454600.0
2014-05-29 12:30:00,47.25,47.27,47.24,47.26,340100.0,35.5795,35.5945,35.5719,35.587,340100.0
2014-05-29 13:00:00,47.26,47.27,47.22,47.24,363000.0,35.587,35.5945,35.5569,35.5719,363000.0
2014-05-29 13:30:00,47.24,47.27,47.22,47.26,938300.0,35.5719,35.5945,35.5569,35.587,938300.0
2014-05-29 14:00:00,47.25,47.27,47.21,47.25,1180700.0,35.5795,35.5945,35.5493,35.5795,1180700.0
2014-05-29 14:30:00,47.24,47.29,47.23,47.25,822600.0,35.5719,35.6096,35.5644,35.5795,822600.0
2014-05-29 15:00:00,47.24,47.29,47.24,47.26,986200.0,35.5719,35.6096,35.5719,35.587,986200.0
2014-05-29 15:30:00,47.27,47.28,47.23,47.27,3481800.0,35.5945,35.602,35.5644,35.5945,3481800.0
2014-05-30 09:30:00,47.19,47.51,47.15,47.5,1513300.0,35.5343,35.7752,35.5042,35.7677,1513300.0
2014-05-30 10:00:00,47.49,47.57,47.46,47.48,854300.0,35.7602,35.8204,35.7376,35.7526,854300.0
2014-05-30 10:30:00,47.48,47.5,47.42,47.48,690800.0,35.7526,35.7677,35.7075,35.7526,690800.0
2014-05-30 11:00:00,47.49,47.5,47.41,47.43,481800.0,35.7602,35.7677,35.6999,35.715,481800.0
2014-05-30 11:30:00,47.43,47.47,47.42,47.44,398000.0,35.715,35.7451,35.7075,35.7225,398000.0
2014-05-30 12:00:00,47.43,47.45,47.39,47.44,329200.0,35.715,35.7301,35.6849,35.7225,329200.0
2014-05-30 12:30:00,47.43,47.5,47.35,47.49,804000.0,35.715,35.7677,35.6548,35.7602,804000.0
2014-05-30 13:00:00,47.48,47.53,47.44,47.47,461700.0,35.7526,35.7903,35.7225,35.7451,461700.0
2014-05-30 13:30:00,47.47,47.53,47.43,47.45,445100.0,35.7451,35.7903,35.715,35.7301,445100.0
2014-05-30 14:00:00,47.46,47.53,47.45,47.52,355500.0,35.7376,35.7903,35.7301,35.7828,355500.0
2014-05-30 14:30:00,47.52,47.56,47.49,47.52,553600.0,35.7828,35.8129,35.7602,35.7828,553600.0
2014-05-30 15:00:00,47.53,47.54,47.49,47.53,521800.0,35.7903,35.7978,35.7602,35.7903,521800.0
2014-05-30 15:30:00,47.52,47.6,47.51,47.56,1833600.0,35.7828,35.843,35.7752,35.8129,1833600.0
2014-06-02 09:30:00,47.6,47.67,47.43,47.61,1360800.0,35.843,35.8957,35.715,35.8505,1360800.0
2014-06-02 10:00:00,47.62,47.68,47.53,47.54,1120000.0,35.8581,35.9032,35.7903,35.7978,1120000.0
2014-06-02 10:30:00,47.53,47.54,47.43,47.47,664400.0,35.7903,35.7978,35.715,35.7451,664400.0
2014-06-02 11:00:00,47.47,47.66,47.44,47.65,668100.0,35.7451,35.8882,35.7225,35.8807,668100.0
2014-06-02 11:30:00,47.65,47.84,47.62,47.81,1156400.0,35.8807,36.0237,35.8581,36.0011,1156400.0
2014-06-02 12:00:00,47.81,47.88,47.78,47.88,612000.0,36.0011,36.0538,35.9785,36.0538,612000.0
2014-06-02 12:30:00,47.88,47.96,47.86,47.95,911500.0,36.0538,36.1141,36.0388,36.1066,911500.0
2014-06-02 13:00:00,47.95,47.95,47.85,47.9,596100.0,36.1066,36.1066,36.0313,36.0689,596100.0
2014-06-02 13:30:00,47.91,47.95,47.85,47.85,373600.0,36.0764,36.1066,36.0313,36.0313,373600.0
2014-06-02 14:00:00,47.86,47.87,47.82,47.83,321300.0,36.0388,36.0463,36.0087,36.0162,321300.0
2014-06-02 14:30:00,47.84,47.93,47.8,47.93,663000.0,36.0237,36.0915,35.9936,36.0915,663000.0
2014-06-02 15:00:00,47.93,47.93,47.77,47.78,531000.0,36.0915,36.0915,35.971,35.9785,531000.0
2014-06-02 15:30:00,47.78,47.83,47.73,47.75,1680800.0,35.9785,36.0162,35.9409,35.956,1680800.0
2014-06-03 09:30:00,47.51,47.77,47.46,47.76,1840000.0,35.7752,35.971,35.7376,35.9635,1840000.0
2014-06-03 10:00:00,47.77,47.91,47.76,47.88,1237600.0,35.971,36.0764,35.9635,36.0538,1237600.0
2014-06-03 10:30:00,47.89,48.01,47.85,47.86,1442900.0,36.0614,36.1517,36.0313,36.0388,1442900.0
2014-06-03 11:00:00,47.86,47.93,47.77,47.93,916700.0,36.0388,36.0915,35.971,36.0915,916700.0
2014-06-03 11:30:00,47.92,47.98,47.86,47.96,1510500.0,36.084,36.1291,36.0388,36.1141,1510500.0
2014-06-03 12:00:00,47.95,48.18,47.95,48.14,1080100.0,36.1066,36.2797,36.1066,36.2496,1080100.0
2014-06-03 12:30:00,48.15,48.15,48.04,48.05,546100.0,36.2572,36.2572,36.1743,36.1819,546100.0
2014-06-03 13:00:00,48.05,48.15,48.05,48.13,462300.0,36.1819,36.2572,36.1819,36.2421,462300.0
2014-06-03 13:30:00,48.13,48.15,48.1,48.15,403000.0,36.2421,36.2572,36.2195,36.2572,403000.0
2014-06-03 14:00:00,48.15,48.24,48.14,48.2,738100.0,36.2572,36.3249,36.2496,36.2948,738100.0
2014-06-03 14:30:00,48.21,48.24,48.19,48.2,875900.0,36.3023,36.3249,36.2873,36.2948,875900.0
2014-06-03 15:00:00,48.2,48.25,48.18,48.25,770200.0,36.2948,36.3325,36.2797,36.3325,770200.0
2014-06-03 15:30:00,48.25,48.26,48.18,48.2,1864900.0,36.3325,36.34,36.2797,36.2948,1864900.0
2014-06-04 09:30:00,48.04,48.2,47.82,47.87,1869300.0,36.1743,36.2948,36.0087,36.0463,1869300.0
2014-06-04 10:00:00,47.87,47.96,47.85,47.91,1316200.0,36.0463,36.1141,36.0313,36.0764,1316200.0
2014-06-04 10:30:00,47.91,47.99,47.9,47.96,1316800.0,36.0764,36.1367,36.0689,36.1141,1316800.0
2014-06-04 11:00:00,47.96,48.04,47.9,48.01,647800.0,36.1141,36.1743,36.0689,36.1517,647800.0
2014-06-04 11:30:00,48.02,48.05,48.0,48.0,652600.0,36.1593,36.1819,36.1442,36.1442,652600.0
2014-06-04 12:00:00,48.0,48.01,47.97,48.0,702300.0,36.1442,36.1517,36.1216,36.1442,702300.0
2014-06-04 12:30:00,48.0,48.03,47.97,47.98,568200.0,36.1442,36.1668,36.1216,36.1291,568200.0
2014-06-04 13:00:00,47.98,48.01,47.97,48.0,531400.0,36.1291,36.1517,36.1216,36.1442,531400.0
2014-06-04 13:30:00,47.99,47.99,47.96,47.98,446100.0,36.1367,36.1367,36.1141,36.1291,446100.0
2014-06-04 14:00:00,47.97,47.98,47.86,47.89,721000.0,36.1216,36.1291,36.0388,36.0614,721000.0
2014-06-04 14:30:00,47.89,47.92,47.86,47.9,529600.0,36.0614,36.084,36.0388,36.0689,529600.0
2014-06-04 15:00:00,47.9,47.9,47.87,47.88,566100.0,36.0689,36.0689,36.0463,36.0538,566100.0
2014-06-04 15:30:00,47.89,47.91,47.88,47.89,1822600.0,36.0614,36.0764,36.0538,36.0614,1822600.0
2014-06-05 09:30:00,48.01,48.17,47.91,48.02,1443800.0,36.1517,36.2722,36.0764,36.1593,1443800.0
2014-06-05 10:00:00,48.02,48.02,47.89,47.94,1126200.0,36.1593,36.1593,36.0614,36.099,1126200.0
2014-06-05 10:30:00,47.95,48.07,47.91,48.06,951000.0,36.1066,36.1969,36.0764,36.1894,951000.0
2014-06-05 11:00:00,48.06,48.32,48.03,48.29,1088100.0,36.1894,36.3852,36.1668,36.3626,1088100.0
2014-06-05 11:30:00,48.28,48.37,48.22,48.35,853300.0,36.355,36.4228,36.3099,36.4078,853300.0
2014-06-05 12:00:00,48.36,48.51,48.3,48.5,2063200.0,36.4153,36.5282,36.3701,36.5207,2063200.0
2014-06-05 12:30:00,48.5,48.8,48.49,48.63,1658600.0,36.5207,36.7466,36.5132,36.6186,1658600.0
2014-06-05 13:00:00,48.64,48.7,48.61,48.67,579500.0,36.6261,36.6713,36.6035,36.6487,579500.0
2014-06-05 13:30:00,48.67,48.75,48.56,48.65,692300.0,36.6487,36.709,36.5659,36.6337,692300.0
2014-06-05 14:00:00,48.65,48.65,48.49,48.5,784100.0,36.6337,36.6337,36.5132,36.5207,784100.0
2014-06-05 14:30:00,48.51,48.59,48.51,48.54,653700.0,36.5282,36.5885,36.5282,36.5508,653700.0
2014-06-05 15:00:00,48.53,48.61,48.52,48.6,792700.0,36.5433,36.6035,36.5358,36.596,792700.0
2014-06-05 15:30:00,48.6,48.63,48.59,48.62,2064700.0,36.596,36.6186,36.5885,36.6111,2064700.0
2014-06-06 09:30:00,48.7,49.11,48.62,48.82,2752800.0,36.6713,36.98,36.6111,36.7617,2752800.0
2014-06-06 10:00:00,48.82,48.96,48.77,48.94,1294600.0,36.7617,36.8671,36.724,36.852,1294600.0
2014-06-06 10:30:00,48.95,49.02,48.82,48.91,2072600.0,36.8596,36.9123,36.7617,36.8294,2072600.0
2014-06-06 11:00:00,48.92,49.02,48.9,48.91,860800.0,36.837,36.9123,36.8219,36.8294,860800.0
2014-06-06 11:30:00,48.91,49.11,48.9,49.05,1147300.0,36.8294,36.98,36.8219,36.9349,1147300.0
2014-06-06 12:00:00,49.05,49.2,49.05,49.07,972200.0,36.9349,37.0478,36.9349,36.9499,972200.0
2014-06-06 12:30:00,49.07,49.13,49.06,49.1,746700.0,36.9499,36.9951,36.9424,36.9725,746700.0
2014-06-06 13:00:00,49.11,49.14,49.07,49.12,550200.0,36.98,37.0026,36.9499,36.9876,550200.0
2014-06-06 13:30:00,49.12,49.15,49.09,49.1,692100.0,36.9876,37.0102,36.965,36.9725,692100.0
2014-06-06 14:00:00,49.1,49.11,49.07,49.09,657200.0,36.9725,36.98,36.9499,36.965,657200.0
2014-06-06 14:30:00,49.08,49.09,48.99,49.01,667300.0,36.9574,36.965,36.8897,36.9047,667300.0
2014-06-06 15:00:00,49.01,49.03,48.94,48.96,941000.0,36.9047,36.9198,36.852,36.8671,941000.0
2014-06-06 15:30:00,48.97,48.97,48.87,48.94,2458900.0,36.8746,36.8746,36.7993,36.852,2458900.0
2014-06-09 09:30:00,48.99,49.2,48.95,49.11,1878700.0,36.8897,37.0478,36.8596,36.98,1878700.0
2014-06-09 10:00:00,49.11,49.25,49.11,49.16,1318800.0,36.98,37.0855,36.98,37.0177,1318800.0
2014-06-09 10:30:00,49.16,49.2,49.13,49.18,733400.0,37.0177,37.0478,36.9951,37.0327,733400.0
2014-06-09 11:00:00,49.18,49.29,49.12,49.27,799100.0,37.0327,37.1156,36.9876,37.1005,799100.0
2014-06-09 11:30:00,49.28,49.37,49.26,49.34,569900.0,37.108,37.1758,37.093,37.1532,569900.0
2014-06-09 12:00:00,49.35,49.38,49.32,49.34,452500.0,37.1608,37.1833,37.1382,37.1532,452500.0
2014-06-09 12:30:00,49.34,49.4,49.34,49.38,418500.0,37.1532,37.1984,37.1532,37.1833,418500.0
2014-06-09 13:00:00,49.38,49.54,49.38,49.49,1017500.0,37.1833,37.3038,37.1833,37.2662,1017500.0
2014-06-09 13:30:00,49.49,49.59,49.48,49.59,753500.0,37.2662,37.3415,37.2587,37.3415,753500.0
2014-06-09 14:00:00,49.58,49.59,49.36,49.41,942400.0,37.334,37.3415,37.1683,37.2059,942400.0
2014-06-09 14:30:00,49.41,49.55,49.39,49.48,847800.0,37.2059,37.3114,37.1909,37.2587,847800.0
2014-06-09 15:00:00,49.48,49.58,49.47,49.58,1087400.0,37.2587,37.334,37.2511,37.334,1087400.0
2014-06-09 15:30:00,49.57,49.59,49.54,49.58,2038300.0,37.3264,37.3415,37.3038,37.334,2038300.0
2014-06-10 09:30:00,49.49,49.5,48.99,49.22,2907300.0,37.2662,37.2737,36.8897,37.0629,2907300.0
2014-06-10 10:00:00,49.21,49.25,49.09,49.15,1377100.0,37.0553,37.0855,36.965,37.0102,1377100.0
2014-06-10 10:30:00,49.16,49.35,49.16,49.3,785600.0,37.0177,37.1608,37.0177,37.1231,785600.0
2014-06-10 11:00:00,49.29,49.32,49.25,49.28,414700.0,37.1156,37.1382,37.0855,37.108,414700.0
2014-06-10 11:30:00,49.28,49.37,49.24,49.32,437200.0,37.108,37.1758,37.0779,37.1382,437200.0
2014-06-10 12:00:00,49.32,49.33,49.21,49.28,400600.0,37.1382,37.1457,37.0553,37.108,400600.0
2014-06-10 12:30:00,49.28,49.39,49.27,49.39,416100.0,37.108,37.1909,37.1005,37.1909,416100.0
2014-06-10 13:00:00,49.38,49.4,49.3,49.32,574500.0,37.1833,37.1984,37.1231,37.1382,574500.0
2014-06-10 13:30:00,49.32,49.44,49.31,49.44,636400.0,37.1382,37.2285,37.1306,37.2285,636400.0
2014-06-10 14:00:00,49.44,49.44,49.34,49.35,438800.0,37.2285,37.2285,37.1532,37.1608,438800.0
2014-06-10 14:30:00,49.35,49.36,49.28,49.28,490100.0,37.1608,37.1683,37.108,37.108,490100.0
2014-06-10 15:00:00,49.28,49.39,49.28,49.39,765700.0,37.108,37.1909,37.108,37.1909,765700.0
2014-06-10 15:30:00,49.39,49.39,49.32,49.34,1430500.0,37.1909,37.1909,37.1382,37.1532,1430500.0
2014-06-11 09:30:00,49.03,49.05,48.69,48.93,2394600.0,36.9198,36.9349,36.6638,36.8445,2394600.0
2014-06-11 10:00:00,48.94,49.27,48.93,49.03,1245200.0,36.852,37.1005,36.8445,36.9198,1245200.0
2014-06-11 10:30:00,49.04,49.07,48.91,48.94,1223800.0,36.9273,36.9499,36.8294,36.852,1223800.0
2014-06-11 11:00:00,48.94,48.95,48.84,48.85,749000.0,36.852,36.8596,36.7767,36.7843,749000.0
2014-06-11 11:30:00,48.85,48.89,48.78,48.8,862100.0,36.7843,36.8144,36.7315,36.7466,862100.0
2014-06-11 12:00:00,48.79,48.87,48.77,48.78,978000.0,36.7391,36.7993,36.724,36.7315,978000.0
2014-06-11 12:30:00,48.79,48.85,48.78,48.84,370500.0,36.7391,36.7843,36.7315,36.7767,370500.0
2014-06-11 13:00:00,48.84,48.85,48.75,48.79,539700.0,36.7767,36.7843,36.709,36.7391,539700.0
2014-06-11 13:30:00,48.79,48.81,48.71,48.71,490400.0,36.7391,36.7541,36.6788,36.6788,490400.0
2014-06-11 14:00:00,48.72,48.73,48.64,48.7,516500.0,36.6864,36.6939,36.6261,36.6713,516500.0
2014-06-11 14:30:00,48.69,48.78,48.68,48.73,673100.0,36.6638,36.7315,36.6562,36.6939,673100.0
2014-06-11 15:00:00,48.73,48.82,48.72,48.81,599900.0,36.6939,36.7617,36.6864,36.7541,599900.0
2014-06-11 15:30:00,48.82,48.89,48.79,48.82,1837500.0,36.7617,36.8144,36.7391,36.7617,1837500.0
2014-06-12 09:30:00,48.62,48.68,48.41,48.62,2104000.0,36.6111,36.6562,36.4529,36.6111,2104000.0
2014-06-12 10:00:00,48.63,48.71,48.53,48.54,1033200.0,36.6186,36.6788,36.5433,36.5508,1033200.0
2014-06-12 10:30:00,48.54,48.59,48.43,48.44,972600.0,36.5508,36.5885,36.468,36.4755,972600.0
2014-06-12 11:00:00,48.44,48.6,48.43,48.6,693800.0,36.4755,36.596,36.468,36.596,693800.0
2014-06-12 11:30:00,48.59,48.6,48.5,48.51,531100.0,36.5885,36.596,36.5207,36.5282,531100.0
2014-06-12 12:00:00,48.5,48.59,48.45,48.56,538200.0,36.5207,36.5885,36.4831,36.5659,538200.0
2014-06-12 12:30:00,48.56,48.57,48.44,48.45,522500.0,36.5659,36.5734,36.4755,36.4831,522500.0
2014-06-12 13:00:00,48.46,48.49,48.42,48.42,578600.0,36.4906,36.5132,36.4605,36.4605,578600.0
2014-06-12 13:30:00,48.43,48.43,48.31,48.34,957500.0,36.468,36.468,36.3776,36.4002,957500.0
2014-06-12 14:00:00,48.35,48.4,48.32,48.33,647600.0,36.4078,36.4454,36.3852,36.3927,647600.0
2014-06-12 14:30:00,48.33,48.34,48.21,48.21,1268200.0,36.3927,36.4002,36.3023,36.3023,1268200.0
2014-06-12 15:00:00,48.22,48.26,48.11,48.15,1158800.0,36.3099,36.34,36.227,36.2572,1158800.0
2014-06-12 15:30:00,48.16,48.3,48.1,48.28,2206000.0,36.2647,36.3701,36.2195,36.355,2206000.0
2014-06-13 09:30:00,48.14,48.6,48.06,48.58,2603600.0,36.2496,36.596,36.1894,36.5809,2603600.0
2014-06-13 10:00:00,48.58,48.67,48.4,48.59,1106100.0,36.5809,36.6487,36.4454,36.5885,1106100.0
2014-06-13 10:30:00,48.59,48.67,47.85,47.87,5310600.0,36.5885,36.6487,36.0313,36.0463,5310600.0
2014-06-13 11:00:00,47.87,48.0,47.47,47.47,4095700.0,36.0463,36.1442,35.7451,35.7451,4095700.0
2014-06-13 11:30:00,47.48,47.54,47.29,47.42,3857500.0,35.7526,35.7978,35.6096,35.7075,3857500.0
2014-06-13 12:00:00,47.42,47.58,47.12,47.52,3237800.0,35.7075,35.8279,35.4816,35.7828,3237800.0
2014-06-13 12:30:00,47.53,47.54,47.42,47.46,1331900.0,35.7903,35.7978,35.7075,35.7376,1331900.0
2014-06-13 13:00:00,47.46,47.59,47.41,47.53,1220500.0,35.7376,35.8355,35.6999,35.7903,1220500.0
2014-06-13 13:30:00,47.53,47.53,47.26,47.35,1575100.0,35.7903,35.7903,35.587,35.6548,1575100.0
2014-06-13 14:00:00,47.36,47.36,47.25,47.32,1425700.0,35.6623,35.6623,35.5795,35.6322,1425700.0
2014-06-13 14:30:00,47.31,47.4,47.28,47.38,1019000.0,35.6246,35.6924,35.602,35.6773,1019000.0
2014-06-13 15:00:00,47.38,47.52,47.31,47.35,1423400.0,35.6773,35.7828,35.6246,35.6548,1423400.0
2014-06-13 15:30:00,47.35,47.61,47.34,47.59,3228900.0,35.6548,35.8505,35.6472,35.8355,3228900.0
2014-06-16 09:30:00,47.47,47.51,47.04,47.51,2476600.0,35.7451,35.7752,35.4213,35.7752,2476600.0
2014-06-16 10:00:00,47.51,47.55,47.45,47.51,1016800.0,35.7752,35.8054,35.7301,35.7752,1016800.0
2014-06-16 10:30:00,47.51,47.59,47.48,47.52,1078800.0,35.7752,35.8355,35.7526,35.7828,1078800.0
2014-06-16 11:00:00,47.52,47.52,47.32,47.37,1154600.0,35.7828,35.7828,35.6322,35.6698,1154600.0
2014-06-16 11:30:00,47.37,47.49,47.33,47.48,866000.0,35.6698,35.7602,35.6397,35.7526,866000.0
2014-06-16 12:00:00,47.48,47.65,47.45,47.62,546000.0,35.7526,35.8807,35.7301,35.8581,546000.0
2014-06-16 12:30:00,47.63,47.63,47.55,47.61,411500.0,35.8656,35.8656,35.8054,35.8505,411500.0
2014-06-16 13:00:00,47.6,47.71,47.57,47.71,491000.0,35.843,35.9258,35.8204,35.9258,491000.0
2014-06-16 13:30:00,47.71,47.78,47.65,47.67,541400.0,35.9258,35.9785,35.8807,35.8957,541400.0
2014-06-16 14:00:00,47.67,47.7,47.62,47.67,359900.0,35.8957,35.9183,35.8581,35.8957,359900.0
2014-06-16 14:30:00,47.67,47.69,47.54,47.55,497500.0,35.8957,35.9108,35.7978,35.8054,497500.0
2014-06-16 15:00:00,47.55,47.59,47.5,47.54,638800.0,35.8054,35.8355,35.7677,35.7978,638800.0
2014-06-16 15:30:00,47.54,47.66,47.52,47.65,1350400.0,35.7978,35.8882,35.7828,35.8807,1350400.0
2014-06-17 09:30:00,47.48,47.76,47.35,47.56,1759900.0,35.7526,35.9635,35.6548,35.8129,1759900.0
2014-06-17 10:00:00,47.56,47.7,47.53,47.66,794300.0,35.8129,35.9183,35.7903,35.8882,794300.0
2014-06-17 10:30:00,47.66,47.69,47.52,47.63,1227000.0,35.8882,35.9108,35.7828,35.8656,1227000.0
2014-06-17 11:00:00,47.63,47.72,47.51,47.67,1081200.0,35.8656,35.9334,35.7752,35.8957,1081200.0
2014-06-17 11:30:00,47.68,47.75,47.65,47.73,667400.0,35.9032,35.956,35.8807,35.9409,667400.0
2014-06-17 12:00:00,47.74,47.88,47.68,47.81,766900.0,35.9484,36.0538,35.9032,36.0011,766900.0
2014-06-17 12:30:00,47.81,48.05,47.8,47.96,1123700.0,36.0011,36.1819,35.9936,36.1141,1123700.0
2014-06-17 13:00:00,47.96,47.99,47.86,47.89,596600.0,36.1141,36.1367,36.0388,36.0614,596600.0
2014-06-17 13:30:00,47.89,48.01,47.88,48.0,768800.0,36.0614,36.1517,36.0538,36.1442,768800.0
2014-06-17 14:00:00,47.99,47.99,47.86,47.86,720300.0,36.1367,36.1367,36.0388,36.0388,720300.0
2014-06-17 14:30:00,47.87,47.89,47.78,47.8,432800.0,36.0463,36.0614,35.9785,35.9936,432800.0
2014-06-17 15:00:00,47.8,47.82,47.75,47.78,657200.0,35.9936,36.0087,35.956,35.9785,657200.0
2014-06-17 15:30:00,47.78,47.86,47.75,47.79,1864300.0,35.9785,36.0388,35.956,35.9861,1864300.0
2014-06-18 09:30:00,47.77,47.9,47.59,47.83,2017800.0,35.971,36.0689,35.8355,36.0162,2017800.0
2014-06-18 10:00:00,47.84,47.9,47.74,47.85,884800.0,36.0237,36.0689,35.9484,36.0313,884800.0
2014-06-18 10:30:00,47.84,47.85,47.66,47.66,674600.0,36.0237,36.0313,35.8882,35.8882,674600.0
2014-06-18 11:00:00,47.66,47.66,47.52,47.53,767500.0,35.8882,35.8882,35.7828,35.7903,767500.0
2014-06-18 11:30:00,47.53,47.56,47.47,47.47,532100.0,35.7903,35.8129,35.7451,35.7451,532100.0
2014-06-18 12:00:00,47.48,47.53,47.42,47.5,581900.0,35.7526,35.7903,35.7075,35.7677,581900.0
2014-06-18 12:30:00,47.51,47.64,47.5,47.62,604100.0,35.7752,35.8731,35.7677,35.8581,604100.0
2014-06-18 13:00:00,47.61,47.66,47.49,47.49,502400.0,35.8505,35.8882,35.7602,35.7602,502400.0
2014-06-18 13:30:00,47.49,47.53,47.41,47.51,935600.0,35.7602,35.7903,35.6999,35.7752,935600.0
2014-06-18 14:00:00,47.51,47.85,47.42,47.84,1522900.0,35.7752,36.0313,35.7075,36.0237,1522900.0
2014-06-18 14:30:00,47.83,47.88,47.61,47.76,1072700.0,36.0162,36.0538,35.8505,35.9635,1072700.0
2014-06-18 15:00:00,47.76,47.9,47.74,47.88,892700.0,35.9635,36.0689,35.9484,36.0538,892700.0
2014-06-18 15:30:00,47.88,48.0,47.85,47.92,2286100.0,36.0538,36.1442,36.0313,36.084,2286100.0
2014-06-19 09:30:00,47.95,47.97,47.75,47.85,1679400.0,36.1066,36.1216,35.956,36.0313,1679400.0
2014-06-19 10:00:00,47.85,47.85,47.65,47.66,1257100.0,36.0313,36.0313,35.8807,35.8882,1257100.0
2014-06-19 10:30:00,47.65,47.72,47.46,47.47,1681200.0,35.8807,35.9334,35.7376,35.7451,1681200.0
2014-06-19 11:00:00,47.46,47.5,47.37,47.43,1221800.0,35.7376,35.7677,35.6698,35.715,1221800.0
2014-06-19 11:30:00,47.42,47.48,47.38,47.45,812700.0,35.7075,35.7526,35.6773,35.7301,812700.0
2014-06-19 12:00:00,47.44,47.45,47.36,47.41,780500.0,35.7225,35.7301,35.6623,35.6999,780500.0
2014-06-19 12:30:00,47.41,47.48,47.4,47.45,858600.0,35.6999,35.7526,35.6924,35.7301,858600.0
2014-06-19 13:00:00,47.46,47.48,47.37,47.48,781300.0,35.7376,35.7526,35.6698,35.7526,781300.0
2014-06-19 13:30:00,47.48,47.55,47.43,47.54,701900.0,35.7526,35.8054,35.715,35.7978,701900.0
2014-06-19 14:00:00,47.53,47.55,47.45,47.46,694100.0,35.7903,35.8054,35.7301,35.7376,694100.0
2014-06-19 14:30:00,47.45,47.56,47.44,47.52,769600.0,35.7301,35.8129,35.7225,35.7828,769600.0
2014-06-19 15:00:00,47.53,47.57,47.51,47.52,672000.0,35.7903,35.8204,35.7752,35.7828,672000.0
2014-06-19 15:30:00,47.53,47.56,47.49,47.55,2045500.0,35.7903,35.8129,35.7602,35.8054,2045500.0
2014-06-20 09:30:00,47.77,47.82,47.64,47.66,4040700.0,35.971,36.0087,35.8731,35.8882,4040700.0
2014-06-20 10:00:00,47.65,47.67,47.48,47.49,923400.0,35.8807,35.8957,35.7526,35.7602,923400.0
2014-06-20 10:30:00,47.5,47.53,47.4,47.47,802400.0,35.7677,35.7903,35.6924,35.7451,802400.0
2014-06-20 11:00:00,47.48,47.52,47.44,47.46,684900.0,35.7526,35.7828,35.7225,35.7376,684900.0
2014-06-20 11:30:00,47.45,47.46,47.36,47.4,710300.0,35.7301,35.7376,35.6623,35.6924,710300.0
2014-06-20 12:00:00,47.4,47.41,47.33,47.34,726600.0,35.6924,35.6999,35.6397,35.6472,726600.0
2014-06-20 12:30:00,47.34,47.34,47.22,47.23,736400.0,35.6472,35.6472,35.5569,35.5644,736400.0
2014-06-20 13:00:00,47.23,47.34,47.19,47.3,642500.0,35.5644,35.6472,35.5343,35.6171,642500.0
2014-06-20 13:30:00,47.3,47.31,47.23,47.24,333000.0,35.6171,35.6246,35.5644,35.5719,333000.0
2014-06-20 14:00:00,47.25,47.35,47.23,47.29,390100.0,35.5795,35.6548,35.5644,35.6096,390100.0
2014-06-20 14:30:00,47.28,47.29,47.13,47.14,855100.0,35.602,35.6096,35.4891,35.4966,855100.0
2014-06-20 15:00:00,47.14,47.15,47.07,47.09,1041600.0,35.4966,35.5042,35.4439,35.459,1041600.0
2014-06-20 15:30:00,47.1,47.39,47.09,47.33,3132100.0,35.4665,35.6849,35.459,35.6397,3132100.0
2014-06-23 09:30:00,47.12,47.4,47.1,47.28,1678600.0,35.4816,35.6924,35.4665,35.602,1678600.0
2014-06-23 10:00:00,47.29,47.58,47.28,47.56,1791200.0,35.6096,35.8279,35.602,35.8129,1791200.0
2014-06-23 10:30:00,47.55,47.69,47.55,47.66,1596700.0,35.8054,35.9108,35.8054,35.8882,1596700.0
2014-06-23 11:00:00,47.66,47.78,47.64,47.71,804200.0,35.8882,35.9785,35.8731,35.9258,804200.0
2014-06-23 11:30:00,47.71,47.76,47.66,47.68,589300.0,35.9258,35.9635,35.8882,35.9032,589300.0
2014-06-23 12:00:00,47.68,48.01,47.66,47.93,1389400.0,35.9032,36.1517,35.8882,36.0915,1389400.0
2014-06-23 12:30:00,47.92,48.03,47.9,47.96,744300.0,36.084,36.1668,36.0689,36.1141,744300.0
2014-06-23 13:00:00,47.96,47.96,47.82,47.86,525700.0,36.1141,36.1141,36.0087,36.0388,525700.0
2014-06-23 13:30:00,47.85,47.92,47.82,47.91,433100.0,36.0313,36.084,36.0087,36.0764,433100.0
2014-06-23 14:00:00,47.91,47.97,47.9,47.97,583900.0,36.0764,36.1216,36.0689,36.1216,583900.0
2014-06-23 14:30:00,47.97,48.02,47.94,47.99,704000.0,36.1216,36.1593,36.099,36.1367,704000.0
2014-06-23 15:00:00,47.98,48.08,47.98,48.03,879400.0,36.1291,36.2044,36.1291,36.1668,879400.0
2014-06-23 15:30:00,48.04,48.18,48.0,48.06,2726300.0,36.1743,36.2797,36.1442,36.1894,2726300.0
2014-06-24 09:30:00,47.85,48.2,47.81,48.05,1592700.0,36.0313,36.2948,36.0011,36.1819,1592700.0
2014-06-24 10:00:00,48.05,48.34,48.05,48.31,1396000.0,36.1819,36.4002,36.1819,36.3776,1396000.0
2014-06-24 10:30:00,48.32,48.33,48.25,48.28,922400.0,36.3852,36.3927,36.3325,36.355,922400.0
2014-06-24 11:00:00,48.29,48.48,48.25,48.39,2063500.0,36.3626,36.5056,36.3325,36.4379,2063500.0
2014-06-24 11:30:00,48.39,48.41,48.27,48.29,1109500.0,36.4379,36.4529,36.3475,36.3626,1109500.0
2014-06-24 12:00:00,48.29,48.35,48.25,48.28,902100.0,36.3626,36.4078,36.3325,36.355,902100.0
2014-06-24 12:30:00,48.28,48.29,48.12,48.16,657100.0,36.355,36.3626,36.2346,36.2647,657100.0
2014-06-24 13:00:00,48.16,48.16,47.96,48.05,1133100.0,36.2647,36.2647,36.1141,36.1819,1133100.0
2014-06-24 13:30:00,48.05,48.14,48.01,48.02,669000.0,36.1819,36.2496,36.1517,36.1593,669000.0
2014-06-24 14:00:00,48.01,48.09,47.91,47.93,449700.0,36.1517,36.212,36.0764,36.0915,449700.0
2014-06-24 14:30:00,47.93,47.97,47.86,47.93,698600.0,36.0915,36.1216,36.0388,36.0915,698600.0
2014-06-24 15:00:00,47.93,47.93,47.75,47.79,1210900.0,36.0915,36.0915,35.956,35.9861,1210900.0
2014-06-24 15:30:00,47.79,47.89,47.71,47.82,1599300.0,35.9861,36.0614,35.9258,36.0087,1599300.0
2014-06-25 09:30:00,47.67,48.01,47.55,47.87,2297800.0,35.8957,36.1517,35.8054,36.0463,2297800.0
2014-06-25 10:00:00,47.87,47.96,47.66,47.75,985500.0,36.0463,36.1141,35.8882,35.956,985500.0
2014-06-25 10:30:00,47.75,47.9,47.72,47.87,741900.0,35.956,36.0689,35.9334,36.0463,741900.0
2014-06-25 11:00:00,47.87,47.96,47.85,47.85,831000.0,36.0463,36.1141,36.0313,36.0313,831000.0
2014-06-25 11:30:00,47.86,47.86,47.71,47.78,711400.0,36.0388,36.0388,35.9258,35.9785,711400.0
2014-06-25 12:00:00,47.78,47.81,47.76,47.8,453500.0,35.9785,36.0011,35.9635,35.9936,453500.0
2014-06-25 12:30:00,47.8,47.83,47.74,47.74,517500.0,35.9936,36.0162,35.9484,35.9484,517500.0
2014-06-25 13:00:00,47.75,47.94,47.75,47.9,514300.0,35.956,36.099,35.956,36.0689,514300.0
2014-06-25 13:30:00,47.9,47.99,47.89,47.99,465900.0,36.0689,36.1367,36.0614,36.1367,465900.0
2014-06-25 14:00:00,47.98,48.01,47.93,47.96,568500.0,36.1291,36.1517,36.0915,36.1141,568500.0
2014-06-25 14:30:00,47.96,48.07,47.92,47.93,722800.0,36.1141,36.1969,36.084,36.0915,722800.0
2014-06-25 15:00:00,47.93,47.94,47.78,47.78,731100.0,36.0915,36.099,35.9785,35.9785,731100.0
2014-06-25 15:30:00,47.79,47.91,47.77,47.81,1355900.0,35.9861,36.0764,35.971,36.0011,1355900.0
2014-06-26 09:30:00,47.71,47.74,47.03,47.3,4329800.0,35.9258,35.9484,35.4138,35.6171,4329800.0
2014-06-26 10:00:00,47.31,47.32,47.19,47.29,1576100.0,35.6246,35.6322,35.5343,35.6096,1576100.0
2014-06-26 10:30:00,47.28,47.31,47.16,47.21,988200.0,35.602,35.6246,35.5117,35.5493,988200.0
2014-06-26 11:00:00,47.21,47.29,47.17,47.21,1277100.0,35.5493,35.6096,35.5192,35.5493,1277100.0
2014-06-26 11:30:00,47.22,47.24,47.17,47.18,660300.0,35.5569,35.5719,35.5192,35.5267,660300.0
2014-06-26 12:00:00,47.18,47.21,47.16,47.19,1153800.0,35.5267,35.5493,35.5117,35.5343,1153800.0
2014-06-26 12:30:00,47.2,47.23,47.14,47.14,993900.0,35.5418,35.5644,35.4966,35.4966,993900.0
2014-06-26 13:00:00,47.15,47.27,47.11,47.23,1092800.0,35.5042,35.5945,35.474,35.5644,1092800.0
2014-06-26 13:30:00,47.24,47.26,47.19,47.2,836900.0,35.5719,35.587,35.5343,35.5418,836900.0
2014-06-26 14:00:00,47.2,47.26,47.16,47.18,506400.0,35.5418,35.587,35.5117,35.5267,506400.0
2014-06-26 14:30:00,47.18,47.21,47.15,47.18,886000.0,35.5267,35.5493,35.5042,35.5267,886000.0
2014-06-26 15:00:00,47.19,47.25,47.18,47.23,1011300.0,35.5343,35.5795,35.5267,35.5644,1011300.0
2014-06-26 15:30:00,47.22,47.23,47.18,47.22,1978200.0,35.5569,35.5644,35.5267,35.5569,1978200.0
2014-06-27 09:30:00,47.22,47.34,47.06,47.28,1606100.0,35.5569,35.6472,35.4364,35.602,1606100.0
2014-06-27 10:00:00,47.29,47.31,47.14,47.16,985700.0,35.6096,35.6246,35.4966,35.5117,985700.0
2014-06-27 10:30:00,47.16,47.26,47.1,47.1,1038600.0,35.5117,35.587,35.4665,35.4665,1038600.0
2014-06-27 11:00:00,47.11,47.14,47.06,47.11,885000.0,35.474,35.4966,35.4364,35.474,885000.0
2014-06-27 11:30:00,47.12,47.12,47.04,47.1,709600.0,35.4816,35.4816,35.4213,35.4665,709600.0
2014-06-27 12:00:00,47.1,47.11,47.05,47.06,347600.0,35.4665,35.474,35.4289,35.4364,347600.0
2014-06-27 12:30:00,47.06,47.08,46.92,47.0,1777600.0,35.4364,35.4514,35.331,35.3912,1777600.0
2014-06-27 13:00:00,47.0,47.11,46.97,47.1,1001100.0,35.3912,35.474,35.3686,35.4665,1001100.0
2014-06-27 13:30:00,47.09,47.21,47.09,47.18,696100.0,35.459,35.5493,35.459,35.5267,696100.0
2014-06-27 14:00:00,47.17,47.21,47.1,47.1,581600.0,35.5192,35.5493,35.4665,35.4665,581600.0
2014-06-27 14:30:00,47.1,47.14,47.0,47.06,590100.0,35.4665,35.4966,35.3912,35.4364,590100.0
2014-06-27 15:00:00,47.06,47.19,47.06,47.15,721300.0,35.4364,35.5343,35.4364,35.5042,721300.0
2014-06-27 15:30:00,47.15,47.27,47.1,47.17,3053200.0,35.5042,35.5945,35.4665,35.5192,3053200.0
2014-06-30 09:30:00,47.16,47.3,47.01,47.13,1445300.0,35.5117,35.6171,35.3987,35.4891,1445300.0
2014-06-30 10:00:00,47.14,47.22,47.11,47.11,1112900.0,35.4966,35.5569,35.474,35.474,1112900.0
2014-06-30 10:30:00,47.12,47.21,47.09,47.14,1158300.0,35.4816,35.5493,35.459,35.4966,1158300.0
2014-06-30 11:00:00,47.14,47.17,47.09,47.16,591700.0,35.4966,35.5192,35.459,35.5117,591700.0
2014-06-30 11:30:00,47.16,47.17,47.11,47.15,493500.0,35.5117,35.5192,35.474,35.5042,493500.0
2014-06-30 12:00:00,47.15,47.15,47.05,47.06,502800.0,35.5042,35.5042,35.4289,35.4364,502800.0
2014-06-30 12:30:00,47.07,47.11,47.05,47.08,315100.0,35.4439,35.474,35.4289,35.4514,315100.0
2014-06-30 13:00:00,47.08,47.15,47.06,47.15,318300.0,35.4514,35.5042,35.4364,35.5042,318300.0
2014-06-30 13:30:00,47.15,47.15,47.1,47.1,531500.0,35.5042,35.5042,35.4665,35.4665,531500.0
2014-06-30 14:00:00,47.11,47.2,47.1,47.18,567100.0,35.474,35.5418,35.4665,35.5267,567100.0
2014-06-30 14:30:00,47.19,47.22,47.09,47.1,560700.0,35.5343,35.5569,35.459,35.4665,560700.0
2014-06-30 15:00:00,47.1,47.17,47.08,47.12,512200.0,35.4665,35.5192,35.4514,35.4816,512200.0
2014-06-30 15:30:00,47.12,47.13,47.02,47.09,1670100.0,35.4816,35.4891,35.4063,35.459,1670100.0
2014-07-01 09:30:00,47.42,47.49,47.22,47.47,2197000.0,35.7075,35.7602,35.5569,35.7451,2197000.0
2014-07-01 10:00:00,47.47,47.57,47.32,47.49,1160500.0,35.7451,35.8204,35.6322,35.7602,1160500.0
2014-07-01 10:30:00,47.49,47.67,47.47,47.64,961200.0,35.7602,35.8957,35.7451,35.8731,961200.0
2014-07-01 11:00:00,47.64,47.77,47.63,47.69,1535300.0,35.8731,35.971,35.8656,35.9108,1535300.0
2014-07-01 11:30:00,47.69,47.81,47.68,47.74,988700.0,35.9108,36.0011,35.9032,35.9484,988700.0
2014-07-01 12:00:00,47.73,47.75,47.68,47.69,418900.0,35.9409,35.956,35.9032,35.9108,418900.0
2014-07-01 12:30:00,47.69,47.72,47.64,47.67,419500.0,35.9108,35.9334,35.8731,35.8957,419500.0
2014-07-01 13:00:00,47.68,47.87,47.66,47.85,1422000.0,35.9032,36.0463,35.8882,36.0313,1422000.0
2014-07-01 13:30:00,47.85,47.9,47.81,47.87,939900.0,36.0313,36.0689,36.0011,36.0463,939900.0
2014-07-01 14:00:00,47.87,47.87,47.71,47.71,812500.0,36.0463,36.0463,35.9258,35.9258,812500.0
2014-07-01 14:30:00,47.71,47.75,47.61,47.63,907900.0,35.9258,35.956,35.8505,35.8656,907900.0
2014-07-01 15:00:00,47.63,47.65,47.5,47.59,1316200.0,35.8656,35.8807,35.7677,35.8355,1316200.0
2014-07-01 15:30:00,47.59,47.63,47.45,47.45,1687900.0,35.8355,35.8656,35.7301,35.7301,1687900.0
2014-07-02 09:30:00,47.54,47.98,47.5,47.75,2343800.0,35.7978,36.1291,35.7677,35.956,2343800.0
2014-07-02 10:00:00,47.75,47.91,47.74,47.88,1452300.0,35.956,36.0764,35.9484,36.0538,1452300.0
2014-07-02 10:30:00,47.88,48.05,47.85,48.02,1274200.0,36.0538,36.1819,36.0313,36.1593,1274200.0
2014-07-02 11:00:00,48.02,48.18,47.99,48.13,1556900.0,36.1593,36.2797,36.1367,36.2421,1556900.0
2014-07-02 11:30:00,48.13,48.17,48.08,48.11,699900.0,36.2421,36.2722,36.2044,36.227,699900.0
2014-07-02 12:00:00,48.11,48.22,48.1,48.19,720400.0,36.227,36.3099,36.2195,36.2873,720400.0
2014-07-02 12:30:00,48.19,48.25,48.1,48.15,1167400.0,36.2873,36.3325,36.2195,36.2572,1167400.0
2014-07-02 13:00:00,48.14,48.15,47.94,48.08,1490400.0,36.2496,36.2572,36.099,36.2044,1490400.0
2014-07-02 13:30:00,48.08,48.15,48.04,48.11,640000.0,36.2044,36.2572,36.1743,36.227,640000.0
2014-07-02 14:00:00,48.11,48.18,48.09,48.09,506300.0,36.227,36.2797,36.212,36.212,506300.0
2014-07-02 14:30:00,48.1,48.11,47.97,48.03,707700.0,36.2195,36.227,36.1216,36.1668,707700.0
2014-07-02 15:00:00,48.03,48.06,47.99,48.01,955000.0,36.1668,36.1894,36.1367,36.1517,955000.0
2014-07-02 15:30:00,48.0,48.02,47.99,48.02,1682800.0,36.1442,36.1593,36.1367,36.1593,1682800.0
2014-07-03 09:30:00,48.38,48.71,48.31,48.56,3112000.0,36.4303,36.6788,36.3776,36.5659,3112000.0
2014-07-03 10:00:00,48.56,48.68,48.53,48.54,1947300.0,36.5659,36.6562,36.5433,36.5508,1947300.0
2014-07-03 10:30:00,48.53,48.55,48.44,48.46,886200.0,36.5433,36.5584,36.4755,36.4906,886200.0
2014-07-03 11:00:00,48.45,48.47,48.25,48.3,939200.0,36.4831,36.4981,36.3325,36.3701,939200.0
2014-07-03 11:30:00,48.3,48.34,48.2,48.23,774600.0,36.3701,36.4002,36.2948,36.3174,774600.0
2014-07-03 12:00:00,48.23,48.28,48.07,48.12,1450200.0,36.3174,36.355,36.1969,36.2346,1450200.0
2014-07-03 12:30:00,48.12,48.25,48.11,48.22,1666500.0,36.2346,36.3325,36.227,36.3099,1666500.0
2014-07-07 09:30:00,48.05,48.11,47.81,47.86,1812500.0,36.1819,36.227,36.0011,36.0388,1812500.0
2014-07-07 10:00:00,47.85,47.97,47.77,47.9,864600.0,36.0313,36.1216,35.971,36.0689,864600.0
2014-07-07 10:30:00,47.89,47.91,47.83,47.84,714400.0,36.0614,36.0764,36.0162,36.0237,714400.0
2014-07-07 11:00:00,47.83,47.89,47.76,47.78,624200.0,36.0162,36.0614,35.9635,35.9785,624200.0
2014-07-07 11:30:00,47.78,47.82,47.73,47.75,434700.0,35.9785,36.0087,35.9409,35.956,434700.0
2014-07-07 12:00:00,47.75,47.77,47.67,47.67,828300.0,35.956,35.971,35.8957,35.8957,828300.0
2014-07-07 12:30:00,47.68,47.69,47.64,47.66,547300.0,35.9032,35.9108,35.8731,35.8882,547300.0
2014-07-07 13:00:00,47.66,47.66,47.59,47.65,626900.0,35.8882,35.8882,35.8355,35.8807,626900.0
2014-07-07 13:30:00,47.65,47.75,47.65,47.69,540000.0,35.8807,35.956,35.8807,35.9108,540000.0
2014-07-07 14:00:00,47.69,47.74,47.68,47.7,264600.0,35.9108,35.9484,35.9032,35.9183,264600.0
2014-07-07 14:30:00,47.7,47.87,47.64,47.84,916900.0,35.9183,36.0463,35.8731,36.0237,916900.0
2014-07-07 15:00:00,47.85,47.98,47.83,47.96,909700.0,36.0313,36.1291,36.0162,36.1141,909700.0
2014-07-07 15:30:00,47.97,48.04,47.92,47.99,1629200.0,36.1216,36.1743,36.084,36.1367,1629200.0
2014-07-08 09:30:00,47.7,47.73,47.33,47.5,1982800.0,35.9183,35.9409,35.6397,35.7677,1982800.0
2014-07-08 10:00:00,47.49,47.49,47.32,47.45,844800.0,35.7602,35.7602,35.6322,35.7301,844800.0
2014-07-08 10:30:00,47.45,47.45,47.36,47.4,891500.0,35.7301,35.7301,35.6623,35.6924,891500.0
2014-07-08 11:00:00,47.4,47.41,47.29,47.29,1031700.0,35.6924,35.6999,35.6096,35.6096,1031700.0
2014-07-08 11:30:00,47.3,47.44,47.28,47.34,723800.0,35.6171,35.7225,35.602,35.6472,723800.0
2014-07-08 12:00:00,47.34,47.37,47.25,47.27,836000.0,35.6472,35.6698,35.5795,35.5945,836000.0
2014-07-08 12:30:00,47.28,47.38,47.25,47.38,632900.0,35.602,35.6773,35.5795,35.6773,632900.0
2014-07-08 13:00:00,47.38,47.5,47.35,47.49,439300.0,35.6773,35.7677,35.6548,35.7602,439300.0
2014-07-08 13:30:00,47.5,47.63,47.5,47.56,663800.0,35.7677,35.8656,35.7677,35.8129,663800.0
2014-07-08 14:00:00,47.56,47.57,47.46,47.51,607500.0,35.8129,35.8204,35.7376,35.7752,607500.0
2014-07-08 14:30:00,47.51,47.53,47.42,47.46,522800.0,35.7752,35.7903,35.7075,35.7376,522800.0
2014-07-08 15:00:00,47.47,47.49,47.4,47.48,592100.0,35.7451,35.7602,35.6924,35.7526,592100.0
2014-07-08 15:30:00,47.47,47.48,47.39,47.44,1798800.0,35.7451,35.7526,35.6849,35.7225,1798800.0
2014-07-09 09:30:00,47.47,47.67,47.3,47.42,1800300.0,35.7451,35.8957,35.6171,35.7075,1800300.0
2014-07-09 10:00:00,47.43,47.52,47.35,47.43,971000.0,35.715,35.7828,35.6548,35.715,971000.0
2014-07-09 10:30:00,47.43,47.52,47.36,47.38,777700.0,35.715,35.7828,35.6623,35.6773,777700.0
2014-07-09 11:00:00,47.39,47.41,47.28,47.33,743900.0,35.6849,35.6999,35.602,35.6397,743900.0
2014-07-09 11:30:00,47.33,47.34,47.26,47.28,525300.0,35.6397,35.6472,35.587,35.602,525300.0
2014-07-09 12:00:00,47.28,47.37,47.22,47.25,1042800.0,35.602,35.6698,35.5569,35.5795,1042800.0
2014-07-09 12:30:00,47.25,47.29,47.21,47.26,730800.0,35.5795,35.6096,35.5493,35.587,730800.0
2014-07-09 13:00:00,47.26,47.32,47.23,47.28,397100.0,35.587,35.6322,35.5644,35.602,397100.0
2014-07-09 13:30:00,47.29,47.33,47.25,47.26,362100.0,35.6096,35.6397,35.5795,35.587,362100.0
2014-07-09 14:00:00,47.26,47.44,47.2,47.43,1249800.0,35.587,35.7225,35.5418,35.715,1249800.0
2014-07-09 14:30:00,47.43,47.44,47.31,47.35,666100.0,35.715,35.7225,35.6246,35.6548,666100.0
2014-07-09 15:00:00,47.36,47.46,47.34,47.36,1055900.0,35.6623,35.7376,35.6472,35.6623,1055900.0
2014-07-09 15:30:00,47.36,47.46,47.32,47.37,1697200.0,35.6623,35.7376,35.6322,35.6698,1697200.0
2014-07-10 09:30:00,46.71,46.87,46.55,46.79,3570300.0,35.1728,35.2933,35.0523,35.2331,3570300.0
2014-07-10 10:00:00,46.8,47.05,46.71,47.0,1807900.0,35.2406,35.4289,35.1728,35.3912,1807900.0
2014-07-10 10:30:00,47.0,47.04,46.82,46.99,1512500.0,35.3912,35.4213,35.2557,35.3837,1512500.0
2014-07-10 11:00:00,46.99,47.03,46.8,46.81,1311700.0,35.3837,35.4138,35.2406,35.2481,1311700.0
2014-07-10 11:30:00,46.82,46.86,46.75,46.86,1045200.0,35.2557,35.2858,35.2029,35.2858,1045200.0
2014-07-10 12:00:00,46.86,46.92,46.82,46.9,680800.0,35.2858,35.331,35.2557,35.3159,680800.0
2014-07-10 12:30:00,46.91,46.93,46.82,46.86,662800.0,35.3234,35.3385,35.2557,35.2858,662800.0
2014-07-10 13:00:00,46.86,46.95,46.84,46.92,684500.0,35.2858,35.3535,35.2707,35.331,684500.0
2014-07-10 13:30:00,46.93,46.99,46.9,46.91,795000.0,35.3385,35.3837,35.3159,35.3234,795000.0
2014-07-10 14:00:00,46.91,46.98,46.86,46.96,661900.0,35.3234,35.3761,35.2858,35.3611,661900.0
2014-07-10 14:30:00,46.97,46.98,46.83,46.85,810000.0,35.3686,35.3761,35.2632,35.2782,810000.0
2014-07-10 15:00:00,46.85,46.91,46.7,46.9,1088400.0,35.2782,35.3234,35.1653,35.3159,1088400.0
2014-07-10 15:30:00,46.9,46.97,46.87,46.9,2029500.0,35.3159,35.3686,35.2933,35.3159,2029500.0
2014-07-11 09:30:00,46.82,46.88,46.58,46.65,2033000.0,35.2557,35.3008,35.0749,35.1276,2033000.0
2014-07-11 10:00:00,46.64,46.82,46.57,46.76,1476600.0,35.1201,35.2557,35.0674,35.2105,1476600.0
2014-07-11 10:30:00,46.77,46.88,46.7,46.84,817800.0,35.218,35.3008,35.1653,35.2707,817800.0
2014-07-11 11:00:00,46.85,46.9,46.78,46.81,796400.0,35.2782,35.3159,35.2255,35.2481,796400.0
2014-07-11 11:30:00,46.82,46.9,46.63,46.64,1116200.0,35.2557,35.3159,35.1126,35.1201,1116200.0
2014-07-11 12:00:00,46.64,46.74,46.63,46.66,500900.0,35.1201,35.1954,35.1126,35.1352,500900.0
2014-07-11 12:30:00,46.66,46.93,46.65,46.93,651100.0,35.1352,35.3385,35.1276,35.3385,651100.0
2014-07-11 13:00:00,46.93,46.94,46.84,46.88,927400.0,35.3385,35.346,35.2707,35.3008,927400.0
2014-07-11 13:30:00,46.88,46.88,46.78,46.78,519900.0,35.3008,35.3008,35.2255,35.2255,519900.0
2014-07-11 14:00:00,46.79,46.94,46.78,46.93,625500.0,35.2331,35.346,35.2255,35.3385,625500.0
2014-07-11 14:30:00,46.94,46.97,46.89,46.9,620500.0,35.346,35.3686,35.3084,35.3159,620500.0
2014-07-11 15:00:00,46.9,46.94,46.89,46.94,910300.0,35.3159,35.346,35.3084,35.346,910300.0
2014-07-11 15:30:00,46.94,47.01,46.87,46.98,2895900.0,35.346,35.3987,35.2933,35.3761,2895900.0
2014-07-14 09:30:00,48.67,48.83,44.75,48.55,7093300.0,36.6487,36.7692,33.6969,36.5584,7093300.0
2014-07-14 10:00:00,48.55,48.68,48.35,48.47,3307600.0,36.5584,36.6562,36.4078,36.4981,3307600.0
2014-07-14 10:30:00,48.47,48.81,48.45,48.74,3908300.0,36.4981,36.7541,36.4831,36.7014,3908300.0
2014-07-14 11:00:00,48.74,48.79,48.67,48.75,1687900.0,36.7014,36.7391,36.6487,36.709,1687900.0
2014-07-14 11:30:00,48.75,48.76,48.58,48.6,1764600.0,36.709,36.7165,36.5809,36.596,1764600.0
2014-07-14 12:00:00,48.6,48.61,48.48,48.52,1625600.0,36.596,36.6035,36.5056,36.5358,1625600.0
2014-07-14 12:30:00,48.52,48.55,48.46,48.49,993000.0,36.5358,36.5584,36.4906,36.5132,993000.0
2014-07-14 13:00:00,48.49,48.5,48.38,48.44,1500700.0,36.5132,36.5207,36.4303,36.4755,1500700.0
2014-07-14 13:30:00,48.44,48.5,48.41,48.48,988500.0,36.4755,36.5207,36.4529,36.5056,988500.0
2014-07-14 14:00:00,48.48,48.59,48.43,48.45,1596300.0,36.5056,36.5885,36.468,36.4831,1596300.0
2014-07-14 14:30:00,48.45,48.49,48.41,48.48,795000.0,36.4831,36.5132,36.4529,36.5056,795000.0
2014-07-14 15:00:00,48.48,48.5,48.44,48.48,1271400.0,36.5056,36.5207,36.4755,36.5056,1271400.0
2014-07-14 15:30:00,48.47,48.5,48.37,48.45,3952100.0,36.4981,36.5207,36.4228,36.4831,3952100.0
2014-07-15 09:30:00,48.82,49.19,48.82,49.0,6745100.0,36.7617,37.0403,36.7617,36.8972,6745100.0
2014-07-15 10:00:00,48.99,49.33,48.99,49.26,4085900.0,36.8897,37.1457,36.8897,37.093,4085900.0
2014-07-15 10:30:00,49.25,49.26,48.93,49.11,2769200.0,37.0855,37.093,36.8445,36.98,2769200.0
2014-07-15 11:00:00,49.11,49.2,49.02,49.16,1499800.0,36.98,37.0478,36.9123,37.0177,1499800.0
2014-07-15 11:30:00,49.16,49.16,49.0,49.01,1557900.0,37.0177,37.0177,36.8972,36.9047,1557900.0
2014-07-15 12:00:00,49.0,49.16,49.0,49.16,1545300.0,36.8972,37.0177,36.8972,37.0177,1545300.0
2014-07-15 12:30:00,49.16,49.23,49.13,49.16,1772300.0,37.0177,37.0704,36.9951,37.0177,1772300.0
2014-07-15 13:00:00,49.17,49.3,49.14,49.22,1147700.0,37.0252,37.1231,37.0026,37.0629,1147700.0
2014-07-15 13:30:00,49.22,49.25,49.15,49.21,1233800.0,37.0629,37.0855,37.0102,37.0553,1233800.0
2014-07-15 14:00:00,49.21,49.35,49.2,49.33,1139100.0,37.0553,37.1608,37.0478,37.1457,1139100.0
2014-07-15 14:30:00,49.33,49.42,49.3,49.38,1545400.0,37.1457,37.2135,37.1231,37.1833,1545400.0
2014-07-15 15:00:00,49.39,49.46,49.3,49.3,1584600.0,37.1909,37.2436,37.1231,37.1231,1584600.0
2014-07-15 15:30:00,49.3,49.38,49.25,49.3,3449600.0,37.1231,37.1833,37.0855,37.1231,3449600.0
2014-07-16 09:30:00,49.49,49.51,49.4,49.41,3323700.0,37.2662,37.2812,37.1984,37.2059,3323700.0
2014-07-16 10:00:00,49.42,49.52,49.41,49.47,1938100.0,37.2135,37.2888,37.2059,37.2511,1938100.0
2014-07-16 10:30:00,49.47,49.55,49.44,49.5,1917600.0,37.2511,37.3114,37.2285,37.2737,1917600.0
2014-07-16 11:00:00,49.5,49.54,49.45,49.49,1414900.0,37.2737,37.3038,37.2361,37.2662,1414900.0
2014-07-16 11:30:00,49.48,49.6,49.47,49.59,949800.0,37.2587,37.349,37.2511,37.3415,949800.0
2014-07-16 12:00:00,49.59,49.77,49.58,49.72,1580200.0,37.3415,37.477,37.334,37.4394,1580200.0
2014-07-16 12:30:00,49.72,49.74,49.6,49.69,875000.0,37.4394,37.4544,37.349,37.4168,875000.0
2014-07-16 13:00:00,49.7,49.8,49.69,49.79,995100.0,37.4243,37.4996,37.4168,37.4921,995100.0
2014-07-16 13:30:00,49.79,49.83,49.75,49.78,920100.0,37.4921,37.5222,37.462,37.4846,920100.0
2014-07-16 14:00:00,49.78,49.87,49.74,49.79,1196800.0,37.4846,37.5523,37.4544,37.4921,1196800.0
2014-07-16 14:30:00,49.78,49.84,49.72,49.77,1003900.0,37.4846,37.5297,37.4394,37.477,1003900.0
2014-07-16 15:00:00,49.77,49.86,49.75,49.85,1313800.0,37.477,37.5448,37.462,37.5373,1313800.0
2014-07-16 15:30:00,49.85,49.85,49.68,49.81,3050900.0,37.5373,37.5373,37.4093,37.5071,3050900.0
2014-07-17 09:30:00,49.5,49.82,49.48,49.79,2109600.0,37.2737,37.5147,37.2587,37.4921,2109600.0
2014-07-17 10:00:00,49.79,49.97,49.79,49.96,1962700.0,37.4921,37.6276,37.4921,37.6201,1962700.0
2014-07-17 10:30:00,49.96,49.98,49.83,49.88,1059300.0,37.6201,37.6352,37.5222,37.5599,1059300.0
2014-07-17 11:00:00,49.88,49.9,49.5,49.54,2464600.0,37.5599,37.5749,37.2737,37.3038,2464600.0
2014-07-17 11:30:00,49.54,49.63,49.47,49.55,2225600.0,37.3038,37.3716,37.2511,37.3114,2225600.0
2014-07-17 12:00:00,49.54,49.7,49.46,49.65,1607300.0,37.3038,37.4243,37.2436,37.3867,1607300.0
2014-07-17 12:30:00,49.64,49.74,49.61,49.69,771000.0,37.3791,37.4544,37.3565,37.4168,771000.0
2014-07-17 13:00:00,49.68,49.83,49.66,49.73,957700.0,37.4093,37.5222,37.3942,37.4469,957700.0
2014-07-17 13:30:00,49.74,49.77,49.61,49.68,912400.0,37.4544,37.477,37.3565,37.4093,912400.0
2014-07-17 14:00:00,49.67,49.67,49.46,49.51,1096700.0,37.4017,37.4017,37.2436,37.2812,1096700.0
2014-07-17 14:30:00,49.5,49.57,49.46,49.51,928100.0,37.2737,37.3264,37.2436,37.2812,928100.0
2014-07-17 15:00:00,49.5,49.54,49.33,49.44,1950400.0,37.2737,37.3038,37.1457,37.2285,1950400.0
2014-07-17 15:30:00,49.44,49.47,49.16,49.18,4250500.0,37.2285,37.2511,37.0177,37.0327,4250500.0
2014-07-18 09:30:00,49.49,49.69,49.31,49.43,2611300.0,37.2662,37.4168,37.1306,37.221,2611300.0
2014-07-18 10:00:00,49.43,49.49,49.32,49.42,1152900.0,37.221,37.2662,37.1382,37.2135,1152900.0
2014-07-18 10:30:00,49.42,49.7,49.42,49.67,1543200.0,37.2135,37.4243,37.2135,37.4017,1543200.0
2014-07-18 11:00:00,49.68,49.71,49.6,49.62,660600.0,37.4093,37.4318,37.349,37.3641,660600.0
2014-07-18 11:30:00,49.63,49.7,49.6,49.64,722600.0,37.3716,37.4243,37.349,37.3791,722600.0
2014-07-18 12:00:00,49.64,49.74,49.6,49.7,651600.0,37.3791,37.4544,37.349,37.4243,651600.0
2014-07-18 12:30:00,49.71,49.81,49.69,49.75,986800.0,37.4318,37.5071,37.4168,37.462,986800.0
2014-07-18 13:00:00,49.75,49.75,49.55,49.57,925900.0,37.462,37.462,37.3114,37.3264,925900.0
2014-07-18 13:30:00,49.56,49.66,49.51,49.61,477000.0,37.3189,37.3942,37.2812,37.3565,477000.0
2014-07-18 14:00:00,49.62,49.72,49.57,49.71,565900.0,37.3641,37.4394,37.3264,37.4318,565900.0
2014-07-18 14:30:00,49.7,49.73,49.65,49.66,696900.0,37.4243,37.4469,37.3867,37.3942,696900.0
2014-07-18 15:00:00,49.66,49.7,49.64,49.68,667200.0,37.3942,37.4243,37.3791,37.4093,667200.0
2014-07-18 15:30:00,49.68,49.69,49.47,49.56,2459800.0,37.4093,37.4168,37.2511,37.3189,2459800.0
2014-07-21 09:30:00,49.16,49.47,49.13,49.45,1839100.0,37.0177,37.2511,36.9951,37.2361,1839100.0
2014-07-21 10:00:00,49.44,49.45,49.23,49.29,877900.0,37.2285,37.2361,37.0704,37.1156,877900.0
2014-07-21 10:30:00,49.28,49.3,49.18,49.22,667500.0,37.108,37.1231,37.0327,37.0629,667500.0
2014-07-21 11:00:00,49.21,49.3,49.18,49.27,584100.0,37.0553,37.1231,37.0327,37.1005,584100.0
2014-07-21 11:30:00,49.28,49.29,49.15,49.22,563900.0,37.108,37.1156,37.0102,37.0629,563900.0
2014-07-21 12:00:00,49.23,49.23,49.09,49.12,913300.0,37.0704,37.0704,36.965,36.9876,913300.0
2014-07-21 12:30:00,49.11,49.14,49.07,49.13,375500.0,36.98,37.0026,36.9499,36.9951,375500.0
2014-07-21 13:00:00,49.12,49.28,49.11,49.28,568500.0,36.9876,37.108,36.98,37.108,568500.0
2014-07-21 13:30:00,49.28,49.33,49.24,49.33,565700.0,37.108,37.1457,37.0779,37.1457,565700.0
2014-07-21 14:00:00,49.33,49.38,49.31,49.34,518400.0,37.1457,37.1833,37.1306,37.1532,518400.0
2014-07-21 14:30:00,49.34,49.38,49.33,49.37,580300.0,37.1532,37.1833,37.1457,37.1758,580300.0
2014-07-21 15:00:00,49.37,49.39,49.23,49.38,816800.0,37.1758,37.1909,37.0704,37.1833,816800.0
2014-07-21 15:30:00,49.38,49.39,49.33,49.35,1028500.0,37.1833,37.1909,37.1457,37.1608,1028500.0
2014-07-22 09:30:00,49.6,49.6,49.38,49.52,1396000.0,37.349,37.349,37.1833,37.2888,1396000.0
2014-07-22 10:00:00,49.52,49.73,49.49,49.73,1054900.0,37.2888,37.4469,37.2662,37.4469,1054900.0
2014-07-22 10:30:00,49.73,49.74,49.6,49.69,887500.0,37.4469,37.4544,37.349,37.4168,887500.0
2014-07-22 11:00:00,49.69,49.71,49.61,49.62,722400.0,37.4168,37.4318,37.3565,37.3641,722400.0
2014-07-22 11:30:00,49.63,49.7,49.59,49.69,599200.0,37.3716,37.4243,37.3415,37.4168,599200.0
2014-07-22 12:00:00,49.69,49.76,49.66,49.73,680200.0,37.4168,37.4695,37.3942,37.4469,680200.0
2014-07-22 12:30:00,49.73,49.74,49.63,49.7,509000.0,37.4469,37.4544,37.3716,37.4243,509000.0
2014-07-22 13:00:00,49.7,49.74,49.64,49.64,533400.0,37.4243,37.4544,37.3791,37.3791,533400.0
2014-07-22 13:30:00,49.65,49.76,49.63,49.74,687600.0,37.3867,37.4695,37.3716,37.4544,687600.0
2014-07-22 14:00:00,49.73,49.82,49.72,49.81,747900.0,37.4469,37.5147,37.4394,37.5071,747900.0
2014-07-22 14:30:00,49.8,49.83,49.63,49.65,1053600.0,37.4996,37.5222,37.3716,37.3867,1053600.0
2014-07-22 15:00:00,49.65,49.65,49.54,49.63,1413500.0,37.3867,37.3867,37.3038,37.3716,1413500.0
2014-07-22 15:30:00,49.63,49.7,49.56,49.59,1570900.0,37.3716,37.4243,37.3189,37.3415,1570900.0
2014-07-23 09:30:00,49.61,49.7,49.36,49.66,1725600.0,37.3565,37.4243,37.1683,37.3942,1725600.0
2014-07-23 10:00:00,49.66,50.2,49.64,50.09,4564100.0,37.3942,37.8008,37.3791,37.718,4564100.0
2014-07-23 10:30:00,50.1,50.41,50.07,50.33,2317800.0,37.7255,37.9589,37.7029,37.8987,2317800.0
2014-07-23 11:00:00,50.33,50.59,50.29,50.51,1796300.0,37.8987,38.0945,37.8686,38.0342,1796300.0
2014-07-23 11:30:00,50.51,50.53,50.35,50.4,1085200.0,38.0342,38.0493,37.9138,37.9514,1085200.0
2014-07-23 12:00:00,50.41,50.41,50.26,50.31,904000.0,37.9589,37.9589,37.846,37.8836,904000.0
2014-07-23 12:30:00,50.3,50.33,50.21,50.24,643400.0,37.8761,37.8987,37.8083,37.8309,643400.0
2014-07-23 13:00:00,50.24,50.28,50.15,50.24,667100.0,37.8309,37.8611,37.7632,37.8309,667100.0
2014-07-23 13:30:00,50.24,50.47,50.23,50.43,840400.0,37.8309,38.0041,37.8234,37.974,840400.0
2014-07-23 14:00:00,50.43,50.44,50.3,50.33,566000.0,37.974,37.9815,37.8761,37.8987,566000.0
2014-07-23 14:30:00,50.33,50.39,50.3,50.32,434200.0,37.8987,37.9439,37.8761,37.8912,434200.0
2014-07-23 15:00:00,50.32,50.33,50.27,50.28,602000.0,37.8912,37.8987,37.8535,37.8611,602000.0
2014-07-23 15:30:00,50.27,50.29,50.18,50.19,1964400.0,37.8535,37.8686,37.7858,37.7933,1964400.0
2014-07-24 09:30:00,50.22,50.47,50.06,50.28,1756900.0,37.8159,38.0041,37.6954,37.8611,1756900.0
2014-07-24 10:00:00,50.29,50.37,50.22,50.28,885600.0,37.8686,37.9288,37.8159,37.8611,885600.0
2014-07-24 10:30:00,50.28,50.29,50.12,50.13,642900.0,37.8611,37.8686,37.7406,37.7481,642900.0
2014-07-24 11:00:00,50.14,50.24,50.13,50.21,554600.0,37.7556,37.8309,37.7481,37.8083,554600.0
2014-07-24 11:30:00,50.21,50.29,50.19,50.27,547500.0,37.8083,37.8686,37.7933,37.8535,547500.0
2014-07-24 12:00:00,50.27,50.3,50.24,50.28,395900.0,37.8535,37.8761,37.8309,37.8611,395900.0
2014-07-24 12:30:00,50.27,50.28,50.2,50.2,299500.0,37.8535,37.8611,37.8008,37.8008,299500.0
2014-07-24 13:00:00,50.2,50.2,50.1,50.15,423500.0,37.8008,37.8008,37.7255,37.7632,423500.0
2014-07-24 13:30:00,50.15,50.17,50.01,50.07,573200.0,37.7632,37.7782,37.6577,37.7029,573200.0
2014-07-24 14:00:00,50.08,50.14,50.07,50.1,424300.0,37.7105,37.7556,37.7029,37.7255,424300.0
2014-07-24 14:30:00,50.11,50.11,49.97,49.99,884000.0,37.733,37.733,37.6276,37.6427,884000.0
2014-07-24 15:00:00,50.0,50.1,49.96,50.05,1271700.0,37.6502,37.7255,37.6201,37.6879,1271700.0
2014-07-24 15:30:00,50.05,50.14,50.04,50.08,1447400.0,37.6879,37.7556,37.6803,37.7105,1447400.0
2014-07-25 09:30:00,49.99,50.2,49.94,50.15,1214400.0,37.6427,37.8008,37.605,37.7632,1214400.0
2014-07-25 10:00:00,50.16,50.2,50.1,50.13,612100.0,37.7707,37.8008,37.7255,37.7481,612100.0
2014-07-25 10:30:00,50.13,50.17,50.07,50.08,709000.0,37.7481,37.7782,37.7029,37.7105,709000.0
2014-07-25 11:00:00,50.09,50.1,49.99,50.05,1020500.0,37.718,37.7255,37.6427,37.6879,1020500.0
2014-07-25 11:30:00,50.06,50.11,50.05,50.09,427000.0,37.6954,37.733,37.6879,37.718,427000.0
2014-07-25 12:00:00,50.1,50.14,50.08,50.09,261600.0,37.7255,37.7556,37.7105,37.718,261600.0
2014-07-25 12:30:00,50.1,50.15,50.07,50.1,214300.0,37.7255,37.7632,37.7029,37.7255,214300.0
2014-07-25 13:00:00,50.11,50.12,50.05,50.07,401700.0,37.733,37.7406,37.6879,37.7029,401700.0
2014-07-25 13:30:00,50.07,50.08,49.98,50.0,369400.0,37.7029,37.7105,37.6352,37.6502,369400.0
2014-07-25 14:00:00,49.99,50.13,49.96,50.1,529400.0,37.6427,37.7481,37.6201,37.7255,529400.0
2014-07-25 14:30:00,50.11,50.16,50.1,50.12,507000.0,37.733,37.7707,37.7255,37.7406,507000.0
2014-07-25 15:00:00,50.13,50.14,50.04,50.04,632400.0,37.7481,37.7556,37.6803,37.6803,632400.0
2014-07-25 15:30:00,50.04,50.08,49.99,50.04,1928700.0,37.6803,37.7105,37.6427,37.6803,1928700.0
2014-07-28 09:30:00,49.95,50.08,49.86,49.93,1239700.0,37.6126,37.7105,37.5448,37.5975,1239700.0
2014-07-28 10:00:00,49.93,49.93,49.58,49.61,1222800.0,37.5975,37.5975,37.334,37.3565,1222800.0
2014-07-28 10:30:00,49.6,49.73,49.54,49.63,1000200.0,37.349,37.4469,37.3038,37.3716,1000200.0
2014-07-28 11:00:00,49.63,49.85,49.61,49.85,587400.0,37.3716,37.5373,37.3565,37.5373,587400.0
2014-07-28 11:30:00,49.85,49.92,49.8,49.86,639300.0,37.5373,37.59,37.4996,37.5448,639300.0
2014-07-28 12:00:00,49.86,49.87,49.7,49.71,412400.0,37.5448,37.5523,37.4243,37.4318,412400.0
2014-07-28 12:30:00,49.71,49.72,49.66,49.68,337000.0,37.4318,37.4394,37.3942,37.4093,337000.0
2014-07-28 13:00:00,49.68,49.73,49.65,49.72,397500.0,37.4093,37.4469,37.3867,37.4394,397500.0
2014-07-28 13:30:00,49.72,49.86,49.71,49.82,585300.0,37.4394,37.5448,37.4318,37.5147,585300.0
2014-07-28 14:00:00,49.82,49.86,49.75,49.76,352400.0,37.5147,37.5448,37.462,37.4695,352400.0
2014-07-28 14:30:00,49.76,49.87,49.75,49.84,613600.0,37.4695,37.5523,37.462,37.5297,613600.0
2014-07-28 15:00:00,49.85,49.85,49.78,49.8,668200.0,37.5373,37.5373,37.4846,37.4996,668200.0
2014-07-28 15:30:00,49.79,49.81,49.67,49.67,1964100.0,37.4921,37.5071,37.4017,37.4017,1964100.0
2014-07-29 09:30:00,49.73,49.83,49.56,49.66,1472700.0,37.4469,37.5222,37.3189,37.3942,1472700.0
2014-07-29 10:00:00,49.66,49.87,49.66,49.74,867700.0,37.3942,37.5523,37.3942,37.4544,867700.0
2014-07-29 10:30:00,49.73,49.75,49.57,49.58,636100.0,37.4469,37.462,37.3264,37.334,636100.0
2014-07-29 11:00:00,49.57,49.58,49.42,49.5,1167600.0,37.3264,37.334,37.2135,37.2737,1167600.0
2014-07-29 11:30:00,49.5,49.55,49.46,49.55,713800.0,37.2737,37.3114,37.2436,37.3114,713800.0
2014-07-29 12:00:00,49.55,49.66,49.52,49.59,370900.0,37.3114,37.3942,37.2888,37.3415,370900.0
2014-07-29 12:30:00,49.59,49.62,49.56,49.59,288800.0,37.3415,37.3641,37.3189,37.3415,288800.0
2014-07-29 13:00:00,49.59,49.6,49.49,49.51,341500.0,37.3415,37.349,37.2662,37.2812,341500.0
2014-07-29 13:30:00,49.51,49.54,49.47,49.54,998900.0,37.2812,37.3038,37.2511,37.3038,998900.0
2014-07-29 14:00:00,49.53,49.58,49.45,49.47,874900.0,37.2963,37.334,37.2361,37.2511,874900.0
2014-07-29 14:30:00,49.47,49.51,49.45,49.49,676400.0,37.2511,37.2812,37.2361,37.2662,676400.0
2014-07-29 15:00:00,49.47,49.54,49.44,49.46,903800.0,37.2511,37.3038,37.2285,37.2436,903800.0
2014-07-29 15:30:00,49.47,49.54,49.42,49.42,2347700.0,37.2511,37.3038,37.2135,37.2135,2347700.0
2014-07-30 09:30:00,49.63,50.27,49.63,50.2,2994800.0,37.3716,37.8535,37.3716,37.8008,2994800.0
2014-07-30 10:00:00,50.2,50.2,50.04,50.04,1388700.0,37.8008,37.8008,37.6803,37.6803,1388700.0
2014-07-30 10:30:00,50.04,50.07,49.85,49.91,724900.0,37.6803,37.7029,37.5373,37.5824,724900.0
2014-07-30 11:00:00,49.91,49.97,49.82,49.91,971300.0,37.5824,37.6276,37.5147,37.5824,971300.0
2014-07-30 11:30:00,49.91,49.95,49.7,49.7,909800.0,37.5824,37.6126,37.4243,37.4243,909800.0
2014-07-30 12:00:00,49.7,49.82,49.67,49.8,894300.0,37.4243,37.5147,37.4017,37.4996,894300.0
2014-07-30 12:30:00,49.8,49.89,49.75,49.85,394500.0,37.4996,37.5674,37.462,37.5373,394500.0
2014-07-30 13:00:00,49.84,49.89,49.76,49.79,408500.0,37.5297,37.5674,37.4695,37.4921,408500.0
2014-07-30 13:30:00,49.78,49.93,49.76,49.91,453000.0,37.4846,37.5975,37.4695,37.5824,453000.0
2014-07-30 14:00:00,49.92,50.27,49.81,50.18,1673100.0,37.59,37.8535,37.5071,37.7858,1673100.0
2014-07-30 14:30:00,50.17,50.19,49.89,49.94,808300.0,37.7782,37.7933,37.5674,37.605,808300.0
2014-07-30 15:00:00,49.94,50.06,49.85,50.03,904300.0,37.605,37.6954,37.5373,37.6728,904300.0
2014-07-30 15:30:00,50.04,50.16,50.0,50.0,1351000.0,37.6803,37.7707,37.6502,37.6502,1351000.0
2014-07-31 09:30:00,49.56,49.92,49.52,49.6,1969000.0,37.3265,37.5977,37.2964,37.3566,1969000.0
2014-07-31 10:00:00,49.6,49.66,49.41,49.43,1408600.0,37.3566,37.4018,37.2135,37.2286,1408600.0
2014-07-31 10:30:00,49.43,49.49,49.26,49.33,1820800.0,37.2286,37.2738,37.1006,37.1533,1820800.0
2014-07-31 11:00:00,49.33,49.5,49.33,49.37,1137000.0,37.1533,37.2813,37.1533,37.1834,1137000.0
2014-07-31 11:30:00,49.37,49.38,49.14,49.18,1882700.0,37.1834,37.191,37.0102,37.0403,1882700.0
2014-07-31 12:00:00,49.18,49.26,49.04,49.08,1063600.0,37.0403,37.1006,36.9349,36.965,1063600.0
2014-07-31 12:30:00,49.08,49.26,49.07,49.07,1035000.0,36.965,37.1006,36.9575,36.9575,1035000.0
2014-07-31 13:00:00,49.07,49.08,48.91,48.94,1569600.0,36.9575,36.965,36.837,36.8596,1569600.0
2014-07-31 13:30:00,48.94,49.19,48.94,49.18,1099700.0,36.8596,37.0479,36.8596,37.0403,1099700.0
2014-07-31 14:00:00,49.18,49.27,49.13,49.25,949100.0,37.0403,37.1081,37.0027,37.093,949100.0
2014-07-31 14:30:00,49.26,49.26,48.99,49.01,1921600.0,37.1006,37.1006,36.8972,36.9123,1921600.0
2014-07-31 15:00:00,49.0,49.18,48.93,49.01,1310500.0,36.9048,37.0403,36.852,36.9123,1310500.0
2014-07-31 15:30:00,49.0,49.14,48.91,48.92,3407600.0,36.9048,37.0102,36.837,36.8445,3407600.0
2014-08-01 09:30:00,48.59,49.03,48.5,48.69,2946300.0,36.596,36.9273,36.5282,36.6713,2946300.0
2014-08-01 10:00:00,48.69,48.73,48.25,48.51,2012500.0,36.6713,36.7014,36.3399,36.5357,2012500.0
2014-08-01 10:30:00,48.52,48.53,48.29,48.33,988700.0,36.5432,36.5508,36.37,36.4001,988700.0
2014-08-01 11:00:00,48.32,48.32,48.07,48.17,1817900.0,36.3926,36.3926,36.2043,36.2796,1817900.0
2014-08-01 11:30:00,48.18,48.25,47.9,47.93,1930600.0,36.2872,36.3399,36.0763,36.0989,1930600.0
2014-08-01 12:00:00,47.93,48.07,47.9,47.94,1352900.0,36.0989,36.2043,36.0763,36.1064,1352900.0
2014-08-01 12:30:00,47.94,48.18,47.91,48.11,953600.0,36.1064,36.2872,36.0838,36.2344,953600.0
2014-08-01 13:00:00,48.12,48.34,47.98,48.34,877400.0,36.242,36.4077,36.1365,36.4077,877400.0
2014-08-01 13:30:00,48.34,48.45,48.21,48.38,1396700.0,36.4077,36.4905,36.3098,36.4378,1396700.0
2014-08-01 14:00:00,48.38,48.44,48.26,48.28,1137900.0,36.4378,36.483,36.3474,36.3625,1137900.0
2014-08-01 14:30:00,48.29,48.32,48.15,48.18,586500.0,36.37,36.3926,36.2646,36.2872,586500.0
2014-08-01 15:00:00,48.17,48.26,48.14,48.21,841200.0,36.2796,36.3474,36.257,36.3098,841200.0
2014-08-01 15:30:00,48.21,48.23,48.06,48.1,2289700.0,36.3098,36.3248,36.1968,36.2269,2289700.0
2014-08-04 09:30:00,48.45,48.5,48.35,48.42,1458000.0,36.4905,36.5282,36.4152,36.4679,1458000.0
2014-08-04 10:00:00,48.43,48.47,48.31,48.4,721200.0,36.4755,36.5056,36.3851,36.4529,721200.0
2014-08-04 10:30:00,48.39,48.42,48.15,48.17,908600.0,36.4453,36.4679,36.2646,36.2796,908600.0
2014-08-04 11:00:00,48.17,48.42,48.13,48.37,858000.0,36.2796,36.4679,36.2495,36.4303,858000.0
2014-08-04 11:30:00,48.36,48.38,48.1,48.19,814200.0,36.4227,36.4378,36.2269,36.2947,814200.0
2014-08-04 12:00:00,48.19,48.25,48.1,48.2,583900.0,36.2947,36.3399,36.2269,36.3022,583900.0
2014-08-04 12:30:00,48.2,48.23,48.11,48.12,434900.0,36.3022,36.3248,36.2344,36.242,434900.0
2014-08-04 13:00:00,48.12,48.19,48.06,48.13,436200.0,36.242,36.2947,36.1968,36.2495,436200.0
2014-08-04 13:30:00,48.14,48.25,48.12,48.19,589300.0,36.257,36.3399,36.242,36.2947,589300.0
2014-08-04 14:00:00,48.2,48.23,48.18,48.23,389600.0,36.3022,36.3248,36.2872,36.3248,389600.0
2014-08-04 14:30:00,48.24,48.4,48.23,48.33,733200.0,36.3324,36.4529,36.3248,36.4001,733200.0
2014-08-04 15:00:00,48.34,48.43,48.3,48.4,660200.0,36.4077,36.4755,36.3775,36.4529,660200.0
2014-08-04 15:30:00,48.4,48.46,48.36,48.37,2122400.0,36.4529,36.498,36.4227,36.4303,2122400.0
2014-08-05 09:30:00,48.26,48.49,48.09,48.26,2171700.0,36.3474,36.5206,36.2194,36.3474,2171700.0
2014-08-05 10:00:00,48.26,48.44,48.19,48.36,1784800.0,36.3474,36.483,36.2947,36.4227,1784800.0
2014-08-05 10:30:00,48.36,48.42,48.23,48.27,1121700.0,36.4227,36.4679,36.3248,36.3549,1121700.0
2014-08-05 11:00:00,48.28,48.44,48.22,48.3,876300.0,36.3625,36.483,36.3173,36.3775,876300.0
2014-08-05 11:30:00,48.31,48.35,48.17,48.22,548400.0,36.3851,36.4152,36.2796,36.3173,548400.0
2014-08-05 12:00:00,48.23,48.3,48.06,48.12,559500.0,36.3248,36.3775,36.1968,36.242,559500.0
2014-08-05 12:30:00,48.11,48.12,48.01,48.1,534800.0,36.2344,36.242,36.1591,36.2269,534800.0
2014-08-05 13:00:00,48.1,48.22,48.08,48.2,357800.0,36.2269,36.3173,36.2118,36.3022,357800.0
2014-08-05 13:30:00,48.2,48.21,47.67,47.84,1666600.0,36.3022,36.3098,35.9031,36.0311,1666600.0
2014-08-05 14:00:00,47.84,47.9,47.65,47.88,1045700.0,36.0311,36.0763,35.888,36.0612,1045700.0
2014-08-05 14:30:00,47.89,47.98,47.8,47.84,717300.0,36.0687,36.1365,36.001,36.0311,717300.0
2014-08-05 15:00:00,47.84,47.95,47.75,47.9,1116900.0,36.0311,36.1139,35.9633,36.0763,1116900.0
2014-08-05 15:30:00,47.92,48.07,47.88,47.88,2088200.0,36.0913,36.2043,36.0612,36.0612,2088200.0
2014-08-06 09:30:00,47.75,48.41,47.75,48.15,2312900.0,35.9633,36.4604,35.9633,36.2646,2312900.0
2014-08-06 10:00:00,48.15,48.41,48.07,48.29,1287100.0,36.2646,36.4604,36.2043,36.37,1287100.0
2014-08-06 10:30:00,48.29,48.43,48.21,48.41,986400.0,36.37,36.4755,36.3098,36.4604,986400.0
2014-08-06 11:00:00,48.42,48.53,48.39,48.4,947200.0,36.4679,36.5508,36.4453,36.4529,947200.0
2014-08-06 11:30:00,48.4,48.51,48.31,48.46,748300.0,36.4529,36.5357,36.3851,36.498,748300.0
2014-08-06 12:00:00,48.45,48.47,48.24,48.28,888000.0,36.4905,36.5056,36.3324,36.3625,888000.0
2014-08-06 12:30:00,48.27,48.4,48.16,48.18,630200.0,36.3549,36.4529,36.2721,36.2872,630200.0
2014-08-06 13:00:00,48.19,48.23,48.12,48.15,457200.0,36.2947,36.3248,36.242,36.2646,457200.0
2014-08-06 13:30:00,48.16,48.22,48.03,48.06,547600.0,36.2721,36.3173,36.1742,36.1968,547600.0
2014-08-06 14:00:00,48.05,48.14,48.0,48.12,439800.0,36.1893,36.257,36.1516,36.242,439800.0
2014-08-06 14:30:00,48.12,48.15,48.01,48.09,564200.0,36.242,36.2646,36.1591,36.2194,564200.0
2014-08-06 15:00:00,48.09,48.17,48.05,48.1,548800.0,36.2194,36.2796,36.1893,36.2269,548800.0
2014-08-06 15:30:00,48.1,48.21,48.03,48.14,1193600.0,36.2269,36.3098,36.1742,36.257,1193600.0
2014-08-07 09:30:00,48.5,48.63,48.28,48.39,1263100.0,36.5282,36.6261,36.3625,36.4453,1263100.0
2014-08-07 10:00:00,48.38,48.44,48.29,48.42,780000.0,36.4378,36.483,36.37,36.4679,780000.0
2014-08-07 10:30:00,48.41,48.44,48.11,48.24,1023900.0,36.4604,36.483,36.2344,36.3324,1023900.0
2014-08-07 11:00:00,48.23,48.34,48.16,48.25,1106500.0,36.3248,36.4077,36.2721,36.3399,1106500.0
2014-08-07 11:30:00,48.25,48.33,48.1,48.23,778500.0,36.3399,36.4001,36.2269,36.3248,778500.0
2014-08-07 12:00:00,48.22,48.32,48.1,48.12,629400.0,36.3173,36.3926,36.2269,36.242,629400.0
2014-08-07 12:30:00,48.13,48.13,47.96,48.11,622600.0,36.2495,36.2495,36.1215,36.2344,622600.0
2014-08-07 13:00:00,48.1,48.22,48.1,48.2,400300.0,36.2269,36.3173,36.2269,36.3022,400300.0
2014-08-07 13:30:00,48.2,48.3,48.2,48.28,427700.0,36.3022,36.3775,36.3022,36.3625,427700.0
2014-08-07 14:00:00,48.27,48.29,48.17,48.19,475300.0,36.3549,36.37,36.2796,36.2947,475300.0
2014-08-07 14:30:00,48.18,48.21,48.05,48.07,683700.0,36.2872,36.3098,36.1893,36.2043,683700.0
2014-08-07 15:00:00,48.07,48.11,47.89,47.96,916500.0,36.2043,36.2344,36.0687,36.1215,916500.0
2014-08-07 15:30:00,47.97,48.17,47.92,48.07,1861200.0,36.129,36.2796,36.0913,36.2043,1861200.0
2014-08-08 09:30:00,48.06,48.1,47.88,47.95,1471600.0,36.1968,36.2269,36.0612,36.1139,1471600.0
2014-08-08 10:00:00,47.95,48.07,47.79,47.85,967000.0,36.1139,36.2043,35.9934,36.0386,967000.0
2014-08-08 10:30:00,47.84,48.08,47.78,47.99,797400.0,36.0311,36.2118,35.9859,36.1441,797400.0
2014-08-08 11:00:00,47.99,48.07,47.93,47.98,733700.0,36.1441,36.2043,36.0989,36.1365,733700.0
2014-08-08 11:30:00,47.98,48.05,47.96,48.02,564700.0,36.1365,36.1893,36.1215,36.1667,564700.0
2014-08-08 12:00:00,48.02,48.03,47.91,47.93,432000.0,36.1667,36.1742,36.0838,36.0989,432000.0
2014-08-08 12:30:00,47.94,47.96,47.89,47.92,222500.0,36.1064,36.1215,36.0687,36.0913,222500.0
2014-08-08 13:00:00,47.91,48.35,47.9,48.3,1032800.0,36.0838,36.4152,36.0763,36.3775,1032800.0
2014-08-08 13:30:00,48.31,48.48,48.24,48.4,1127500.0,36.3851,36.5131,36.3324,36.4529,1127500.0
2014-08-08 14:00:00,48.4,48.43,48.31,48.4,521300.0,36.4529,36.4755,36.3851,36.4529,521300.0
2014-08-08 14:30:00,48.4,48.42,48.3,48.3,402800.0,36.4529,36.4679,36.3775,36.3775,402800.0
2014-08-08 15:00:00,48.3,48.43,48.28,48.42,471100.0,36.3775,36.4755,36.3625,36.4679,471100.0
2014-08-08 15:30:00,48.42,48.5,48.38,48.44,1600200.0,36.4679,36.5282,36.4378,36.483,1600200.0
2014-08-11 09:30:00,48.55,48.59,48.23,48.36,1448700.0,36.5658,36.596,36.3248,36.4227,1448700.0
2014-08-11 10:00:00,48.37,48.46,48.29,48.45,901500.0,36.4303,36.498,36.37,36.4905,901500.0
2014-08-11 10:30:00,48.45,48.53,48.39,48.39,722400.0,36.4905,36.5508,36.4453,36.4453,722400.0
2014-08-11 11:00:00,48.38,48.59,48.34,48.48,743200.0,36.4378,36.596,36.4077,36.5131,743200.0
2014-08-11 11:30:00,48.48,48.54,48.41,48.44,411600.0,36.5131,36.5583,36.4604,36.483,411600.0
2014-08-11 12:00:00,48.44,48.47,48.38,48.47,365900.0,36.483,36.5056,36.4378,36.5056,365900.0
2014-08-11 12:30:00,48.46,48.53,48.46,48.5,438900.0,36.498,36.5508,36.498,36.5282,438900.0
2014-08-11 13:00:00,48.5,48.52,48.38,48.38,299600.0,36.5282,36.5432,36.4378,36.4378,299600.0
2014-08-11 13:30:00,48.38,48.44,48.31,48.34,487400.0,36.4378,36.483,36.3851,36.4077,487400.0
2014-08-11 14:00:00,48.33,48.4,48.28,48.34,308400.0,36.4001,36.4529,36.3625,36.4077,308400.0
2014-08-11 14:30:00,48.34,48.4,48.32,48.33,355400.0,36.4077,36.4529,36.3926,36.4001,355400.0
2014-08-11 15:00:00,48.33,48.47,48.33,48.45,749200.0,36.4001,36.5056,36.4001,36.4905,749200.0
2014-08-11 15:30:00,48.45,48.46,48.36,48.38,986200.0,36.4905,36.498,36.4227,36.4378,986200.0
2014-08-12 09:30:00,48.21,48.43,48.05,48.41,1225300.0,36.3098,36.4755,36.1893,36.4604,1225300.0
2014-08-12 10:00:00,48.41,48.68,48.37,48.62,1085200.0,36.4604,36.6637,36.4303,36.6186,1085200.0
2014-08-12 10:30:00,48.63,48.67,48.47,48.55,765400.0,36.6261,36.6562,36.5056,36.5658,765400.0
2014-08-12 11:00:00,48.54,48.55,48.39,48.51,799600.0,36.5583,36.5658,36.4453,36.5357,799600.0
2014-08-12 11:30:00,48.51,48.59,48.43,48.46,350800.0,36.5357,36.596,36.4755,36.498,350800.0
2014-08-12 12:00:00,48.46,48.51,48.41,48.44,342500.0,36.498,36.5357,36.4604,36.483,342500.0
2014-08-12 12:30:00,48.45,48.59,48.45,48.5,326900.0,36.4905,36.596,36.4905,36.5282,326900.0
2014-08-12 13:00:00,48.51,48.57,48.48,48.49,380300.0,36.5357,36.5809,36.5131,36.5206,380300.0
2014-08-12 13:30:00,48.49,48.5,48.42,48.46,278700.0,36.5206,36.5282,36.4679,36.498,278700.0
2014-08-12 14:00:00,48.46,48.47,48.33,48.37,444700.0,36.498,36.5056,36.4001,36.4303,444700.0
2014-08-12 14:30:00,48.36,48.43,48.32,48.37,449600.0,36.4227,36.4755,36.3926,36.4303,449600.0
2014-08-12 15:00:00,48.37,48.49,48.36,48.44,549900.0,36.4303,36.5206,36.4227,36.483,549900.0
2014-08-12 15:30:00,48.43,48.48,48.41,48.44,863400.0,36.4755,36.5131,36.4604,36.483,863400.0
2014-08-13 09:30:00,48.62,48.77,48.6,48.69,1252600.0,36.6186,36.7315,36.6035,36.6713,1252600.0
2014-08-13 10:00:00,48.68,48.74,48.53,48.67,755100.0,36.6637,36.7089,36.5508,36.6562,755100.0
2014-08-13 10:30:00,48.67,48.75,48.63,48.73,469300.0,36.6562,36.7165,36.6261,36.7014,469300.0
2014-08-13 11:00:00,48.73,48.87,48.7,48.83,652100.0,36.7014,36.8068,36.6788,36.7767,652100.0
2014-08-13 11:30:00,48.82,48.89,48.74,48.75,530800.0,36.7692,36.8219,36.7089,36.7165,530800.0
2014-08-13 12:00:00,48.75,48.84,48.72,48.83,309800.0,36.7165,36.7842,36.6939,36.7767,309800.0
2014-08-13 12:30:00,48.82,48.84,48.7,48.76,290900.0,36.7692,36.7842,36.6788,36.724,290900.0
2014-08-13 13:00:00,48.76,48.77,48.71,48.71,226800.0,36.724,36.7315,36.6863,36.6863,226800.0
2014-08-13 13:30:00,48.71,48.78,48.71,48.73,256500.0,36.6863,36.7391,36.6863,36.7014,256500.0
2014-08-13 14:00:00,48.73,48.73,48.61,48.7,383300.0,36.7014,36.7014,36.611,36.6788,383300.0
2014-08-13 14:30:00,48.69,48.7,48.67,48.7,226400.0,36.6713,36.6788,36.6562,36.6788,226400.0
2014-08-13 15:00:00,48.7,48.75,48.69,48.71,451800.0,36.6788,36.7165,36.6713,36.6863,451800.0
2014-08-13 15:30:00,48.71,48.8,48.7,48.77,1346900.0,36.6863,36.7541,36.6788,36.7315,1346900.0
2014-08-14 09:30:00,48.83,48.99,48.74,48.97,1044500.0,36.7767,36.8972,36.7089,36.8822,1044500.0
2014-08-14 10:00:00,48.98,49.07,48.95,49.05,810600.0,36.8897,36.9575,36.8671,36.9424,810600.0
2014-08-14 10:30:00,49.05,49.1,48.97,48.99,602400.0,36.9424,36.9801,36.8822,36.8972,602400.0
2014-08-14 11:00:00,48.98,49.06,48.97,49.03,612000.0,36.8897,36.9499,36.8822,36.9273,612000.0
2014-08-14 11:30:00,49.03,49.05,48.96,49.01,462900.0,36.9273,36.9424,36.8746,36.9123,462900.0
2014-08-14 12:00:00,49.02,49.1,49.01,49.06,254900.0,36.9198,36.9801,36.9123,36.9499,254900.0
2014-08-14 12:30:00,49.06,49.08,49.02,49.05,248000.0,36.9499,36.965,36.9198,36.9424,248000.0
2014-08-14 13:00:00,49.04,49.15,49.02,49.12,410500.0,36.9349,37.0177,36.9198,36.9951,410500.0
2014-08-14 13:30:00,49.11,49.12,49.03,49.04,238200.0,36.9876,36.9951,36.9273,36.9349,238200.0
2014-08-14 14:00:00,49.04,49.07,49.0,49.04,383700.0,36.9349,36.9575,36.9048,36.9349,383700.0
2014-08-14 14:30:00,49.05,49.09,49.04,49.07,291000.0,36.9424,36.9725,36.9349,36.9575,291000.0
2014-08-14 15:00:00,49.07,49.12,49.05,49.06,497900.0,36.9575,36.9951,36.9424,36.9499,497900.0
2014-08-14 15:30:00,49.06,49.13,49.03,49.12,1542300.0,36.9499,37.0027,36.9273,36.9951,1542300.0
2014-08-15 09:30:00,49.29,49.44,49.25,49.42,2312600.0,37.1232,37.2361,37.093,37.2211,2312600.0
2014-08-15 10:00:00,49.42,49.45,49.37,49.44,854700.0,37.2211,37.2437,37.1834,37.2361,854700.0
2014-08-15 10:30:00,49.44,49.48,48.8,48.91,2232800.0,37.2361,37.2663,36.7541,36.837,2232800.0
2014-08-15 11:00:00,48.91,49.11,48.68,48.68,1159900.0,36.837,36.9876,36.6637,36.6637,1159900.0
2014-08-15 11:30:00,48.68,48.7,48.32,48.5,2458600.0,36.6637,36.6788,36.3926,36.5282,2458600.0
2014-08-15 12:00:00,48.49,48.75,48.44,48.74,762800.0,36.5206,36.7165,36.483,36.7089,762800.0
2014-08-15 12:30:00,48.73,48.79,48.5,48.51,793700.0,36.7014,36.7466,36.5282,36.5357,793700.0
2014-08-15 13:00:00,48.51,48.59,48.48,48.53,562400.0,36.5357,36.596,36.5131,36.5508,562400.0
2014-08-15 13:30:00,48.53,48.54,48.48,48.5,635400.0,36.5508,36.5583,36.5131,36.5282,635400.0
2014-08-15 14:00:00,48.5,48.68,48.48,48.68,744800.0,36.5282,36.6637,36.5131,36.6637,744800.0
2014-08-15 14:30:00,48.68,48.78,48.66,48.72,508700.0,36.6637,36.7391,36.6487,36.6939,508700.0
2014-08-15 15:00:00,48.71,48.74,48.64,48.66,412600.0,36.6863,36.7089,36.6336,36.6487,412600.0
2014-08-15 15:30:00,48.66,48.78,48.65,48.71,1413900.0,36.6487,36.7391,36.6411,36.6863,1413900.0
2014-08-18 09:30:00,49.05,49.38,48.97,49.37,1708600.0,36.9424,37.191,36.8822,37.1834,1708600.0
2014-08-18 10:00:00,49.37,49.49,49.34,49.4,1381900.0,37.1834,37.2738,37.1608,37.206,1381900.0
2014-08-18 10:30:00,49.4,49.48,49.39,49.46,666100.0,37.206,37.2663,37.1985,37.2512,666100.0
2014-08-18 11:00:00,49.46,49.47,49.37,49.45,845700.0,37.2512,37.2587,37.1834,37.2437,845700.0
2014-08-18 11:30:00,49.45,49.53,49.44,49.48,824800.0,37.2437,37.3039,37.2361,37.2663,824800.0
2014-08-18 12:00:00,49.48,49.55,49.47,49.51,635200.0,37.2663,37.319,37.2587,37.2889,635200.0
2014-08-18 12:30:00,49.52,49.57,49.48,49.49,528500.0,37.2964,37.3341,37.2663,37.2738,528500.0
2014-08-18 13:00:00,49.48,49.54,49.47,49.52,306900.0,37.2663,37.3115,37.2587,37.2964,306900.0
2014-08-18 13:30:00,49.52,49.55,49.48,49.53,416200.0,37.2964,37.319,37.2663,37.3039,416200.0
2014-08-18 14:00:00,49.53,49.58,49.51,49.56,443600.0,37.3039,37.3416,37.2889,37.3265,443600.0
2014-08-18 14:30:00,49.57,49.57,49.48,49.52,466400.0,37.3341,37.3341,37.2663,37.2964,466400.0
2014-08-18 15:00:00,49.53,49.53,49.44,49.44,628300.0,37.3039,37.3039,37.2361,37.2361,628300.0
2014-08-18 15:30:00,49.44,49.52,49.43,49.5,1683700.0,37.2361,37.2964,37.2286,37.2813,1683700.0
2014-08-19 09:30:00,49.52,50.25,49.52,49.99,3441000.0,37.2964,37.8462,37.2964,37.6504,3441000.0
2014-08-19 10:00:00,49.98,50.08,49.94,50.01,933600.0,37.6428,37.7182,37.6127,37.6654,933600.0
2014-08-19 10:30:00,50.01,50.15,50.01,50.03,755400.0,37.6654,37.7709,37.6654,37.6805,755400.0
2014-08-19 11:00:00,50.03,50.04,49.92,49.97,686200.0,37.6805,37.688,37.5977,37.6353,686200.0
2014-08-19 11:30:00,49.96,49.97,49.81,49.87,544800.0,37.6278,37.6353,37.5148,37.56,544800.0
2014-08-19 12:00:00,49.87,49.96,49.83,49.94,281800.0,37.56,37.6278,37.5299,37.6127,281800.0
2014-08-19 12:30:00,49.95,49.96,49.84,49.91,301500.0,37.6203,37.6278,37.5374,37.5901,301500.0
2014-08-19 13:00:00,49.91,49.93,49.83,49.85,385800.0,37.5901,37.6052,37.5299,37.5449,385800.0
2014-08-19 13:30:00,49.84,49.87,49.81,49.86,377700.0,37.5374,37.56,37.5148,37.5525,377700.0
2014-08-19 14:00:00,49.85,49.88,49.75,49.85,592900.0,37.5449,37.5675,37.4696,37.5449,592900.0
2014-08-19 14:30:00,49.85,49.86,49.76,49.79,314700.0,37.5449,37.5525,37.4772,37.4997,314700.0
2014-08-19 15:00:00,49.78,49.82,49.76,49.77,508800.0,37.4922,37.5223,37.4772,37.4847,508800.0
2014-08-19 15:30:00,49.76,49.77,49.62,49.71,2103100.0,37.4772,37.4847,37.3717,37.4395,2103100.0
2014-08-20 09:30:00,49.63,49.89,49.46,49.82,1224500.0,37.3792,37.5751,37.2512,37.5223,1224500.0
2014-08-20 10:00:00,49.82,49.92,49.77,49.9,622200.0,37.5223,37.5977,37.4847,37.5826,622200.0
2014-08-20 10:30:00,49.91,49.91,49.78,49.78,534900.0,37.5901,37.5901,37.4922,37.4922,534900.0
2014-08-20 11:00:00,49.78,49.81,49.75,49.76,386100.0,37.4922,37.5148,37.4696,37.4772,386100.0
2014-08-20 11:30:00,49.76,49.83,49.76,49.79,301000.0,37.4772,37.5299,37.4772,37.4997,301000.0
2014-08-20 12:00:00,49.8,49.81,49.73,49.74,393000.0,37.5073,37.5148,37.4546,37.4621,393000.0
2014-08-20 12:30:00,49.74,49.75,49.68,49.72,288700.0,37.4621,37.4696,37.4169,37.447,288700.0
2014-08-20 13:00:00,49.73,49.73,49.65,49.66,284000.0,37.4546,37.4546,37.3943,37.4018,284000.0
2014-08-20 13:30:00,49.66,49.67,49.57,49.57,414500.0,37.4018,37.4094,37.3341,37.3341,414500.0
2014-08-20 14:00:00,49.56,49.68,49.48,49.68,970400.0,37.3265,37.4169,37.2663,37.4169,970400.0
2014-08-20 14:30:00,49.68,49.8,49.67,49.78,513200.0,37.4169,37.5073,37.4094,37.4922,513200.0
2014-08-20 15:00:00,49.78,49.89,49.76,49.86,593200.0,37.4922,37.5751,37.4772,37.5525,593200.0
2014-08-20 15:30:00,49.86,49.9,49.78,49.79,1069100.0,37.5525,37.5826,37.4922,37.4997,1069100.0
2014-08-21 09:30:00,49.97,50.02,49.8,49.95,1583900.0,37.6353,37.673,37.5073,37.6203,1583900.0
2014-08-21 10:00:00,49.96,50.06,49.83,50.02,1145100.0,37.6278,37.7031,37.5299,37.673,1145100.0
2014-08-21 10:30:00,50.03,50.15,50.02,50.04,958800.0,37.6805,37.7709,37.673,37.688,958800.0
2014-08-21 11:00:00,50.05,50.2,50.04,50.15,830900.0,37.6956,37.8085,37.688,37.7709,830900.0
2014-08-21 11:30:00,50.15,50.2,50.14,50.17,719100.0,37.7709,37.8085,37.7634,37.7859,719100.0
2014-08-21 12:00:00,50.17,50.24,50.16,50.23,868000.0,37.7859,37.8387,37.7784,37.8311,868000.0
2014-08-21 12:30:00,50.23,50.55,50.23,50.52,2137500.0,37.8311,38.0721,37.8311,38.0496,2137500.0
2014-08-21 13:00:00,50.52,50.69,50.49,50.65,1381200.0,38.0496,38.1776,38.027,38.1475,1381200.0
2014-08-21 13:30:00,50.65,50.66,50.58,50.64,912700.0,38.1475,38.155,38.0947,38.1399,912700.0
2014-08-21 14:00:00,50.63,50.88,50.61,50.88,1185800.0,38.1324,38.3207,38.1173,38.3207,1185800.0
2014-08-21 14:30:00,50.88,51.14,50.87,51.0,2865700.0,38.3207,38.5165,38.3132,38.4111,2865700.0
2014-08-21 15:00:00,51.0,51.14,50.99,51.13,1782200.0,38.4111,38.5165,38.4035,38.509,1782200.0
2014-08-21 15:30:00,51.13,51.22,51.04,51.06,5291700.0,38.509,38.5768,38.4412,38.4563,5291700.0
2014-08-22 09:30:00,50.94,51.05,50.73,50.91,2429300.0,38.3659,38.4487,38.2077,38.3433,2429300.0
2014-08-22 10:00:00,50.91,51.47,50.87,51.43,3490600.0,38.3433,38.7651,38.3132,38.7349,3490600.0
2014-08-22 10:30:00,51.44,51.66,50.93,50.93,2579900.0,38.7425,38.9082,38.3583,38.3583,2579900.0
2014-08-22 11:00:00,50.93,51.33,50.88,51.28,1922000.0,38.3583,38.6596,38.3207,38.622,1922000.0
2014-08-22 11:30:00,51.29,51.33,51.04,51.06,739400.0,38.6295,38.6596,38.4412,38.4563,739400.0
2014-08-22 12:00:00,51.06,51.11,50.94,50.98,740100.0,38.4563,38.4939,38.3659,38.396,740100.0
2014-08-22 12:30:00,50.98,51.05,50.96,51.04,515300.0,38.396,38.4487,38.3809,38.4412,515300.0
2014-08-22 13:00:00,51.04,51.07,50.97,51.04,481100.0,38.4412,38.4638,38.3885,38.4412,481100.0
2014-08-22 13:30:00,51.05,51.08,50.93,50.94,672900.0,38.4487,38.4713,38.3583,38.3659,672900.0
2014-08-22 14:00:00,50.94,50.94,50.85,50.91,816600.0,38.3659,38.3659,38.2981,38.3433,816600.0
2014-08-22 14:30:00,50.9,50.93,50.81,50.87,534000.0,38.3358,38.3583,38.268,38.3132,534000.0
2014-08-22 15:00:00,50.87,51.05,50.87,51.05,709100.0,38.3132,38.4487,38.3132,38.4487,709100.0
2014-08-22 15:30:00,51.05,51.05,50.93,50.94,2221900.0,38.4487,38.4487,38.3583,38.3659,2221900.0
2014-08-25 09:30:00,51.28,51.95,51.28,51.94,3531300.0,38.622,39.1266,38.622,39.119,3531300.0
2014-08-25 10:00:00,51.94,51.98,51.72,51.82,2349300.0,39.119,39.1492,38.9533,39.0287,2349300.0
2014-08-25 10:30:00,51.81,51.88,51.71,51.82,1040500.0,39.0211,39.0738,38.9458,39.0287,1040500.0
2014-08-25 11:00:00,51.83,51.99,51.83,51.9,1558600.0,39.0362,39.1567,39.0362,39.0889,1558600.0
2014-08-25 11:30:00,51.9,51.96,51.81,51.82,846000.0,39.0889,39.1341,39.0211,39.0287,846000.0
2014-08-25 12:00:00,51.82,51.87,51.71,51.73,684400.0,39.0287,39.0663,38.9458,38.9609,684400.0
2014-08-25 12:30:00,51.73,51.76,51.66,51.66,1048600.0,38.9609,38.9835,38.9082,38.9082,1048600.0
2014-08-25 13:00:00,51.66,51.76,51.62,51.72,599200.0,38.9082,38.9835,38.878,38.9533,599200.0
2014-08-25 13:30:00,51.73,51.94,51.72,51.93,681600.0,38.9609,39.119,38.9533,39.1115,681600.0
2014-08-25 14:00:00,51.93,51.94,51.79,51.8,669800.0,39.1115,39.119,39.0061,39.0136,669800.0
2014-08-25 14:30:00,51.8,51.81,51.7,51.74,536000.0,39.0136,39.0211,38.9383,38.9684,536000.0
2014-08-25 15:00:00,51.73,51.75,51.64,51.67,626800.0,38.9609,38.9759,38.8931,38.9157,626800.0
2014-08-25 15:30:00,51.67,51.7,51.62,51.64,1597900.0,38.9157,38.9383,38.878,38.8931,1597900.0
2014-08-26 09:30:00,51.5,51.94,51.46,51.91,2195900.0,38.7876,39.119,38.7575,39.0964,2195900.0
2014-08-26 10:00:00,51.9,52.32,51.9,52.26,3645500.0,39.0889,39.4052,39.0889,39.36,3645500.0
2014-08-26 10:30:00,52.26,52.39,52.02,52.34,1736700.0,39.36,39.458,39.1793,39.4203,1736700.0
2014-08-26 11:00:00,52.34,52.39,52.18,52.24,1646200.0,39.4203,39.458,39.2998,39.345,1646200.0
2014-08-26 11:30:00,52.25,52.27,52.09,52.16,955700.0,39.3525,39.3676,39.232,39.2847,955700.0
2014-08-26 12:00:00,52.16,52.26,52.11,52.21,486800.0,39.2847,39.36,39.2471,39.3224,486800.0
2014-08-26 12:30:00,52.21,52.25,52.14,52.16,1000500.0,39.3224,39.3525,39.2697,39.2847,1000500.0
2014-08-26 13:00:00,52.17,52.26,52.15,52.26,550800.0,39.2923,39.36,39.2772,39.36,550800.0
2014-08-26 13:30:00,52.25,52.3,52.22,52.26,600800.0,39.3525,39.3902,39.3299,39.36,600800.0
2014-08-26 14:00:00,52.27,52.27,52.17,52.24,522700.0,39.3676,39.3676,39.2923,39.345,522700.0
2014-08-26 14:30:00,52.25,52.3,52.2,52.27,520700.0,39.3525,39.3902,39.3149,39.3676,520700.0
2014-08-26 15:00:00,52.27,52.28,52.13,52.16,806300.0,39.3676,39.3751,39.2621,39.2847,806300.0
2014-08-26 15:30:00,52.16,52.2,52.13,52.13,1672800.0,39.2847,39.3149,39.2621,39.2621,1672800.0
2014-08-27 09:30:00,52.12,52.27,52.01,52.02,1967900.0,39.2546,39.3676,39.1718,39.1793,1967900.0
2014-08-27 10:00:00,52.02,52.02,51.79,51.84,2012800.0,39.1793,39.1793,39.0061,39.0437,2012800.0
2014-08-27 10:30:00,51.84,51.97,51.8,51.81,864000.0,39.0437,39.1416,39.0136,39.0211,864000.0
2014-08-27 11:00:00,51.81,51.99,51.81,51.93,812100.0,39.0211,39.1567,39.0211,39.1115,812100.0
2014-08-27 11:30:00,51.93,51.94,51.87,51.92,506100.0,39.1115,39.119,39.0663,39.104,506100.0
2014-08-27 12:00:00,51.93,51.97,51.85,51.91,580800.0,39.1115,39.1416,39.0513,39.0964,580800.0
2014-08-27 12:30:00,51.91,51.91,51.85,51.88,379300.0,39.0964,39.0964,39.0513,39.0738,379300.0
2014-08-27 13:00:00,51.88,51.89,51.78,51.86,404300.0,39.0738,39.0814,38.9985,39.0588,404300.0
2014-08-27 13:30:00,51.86,51.89,51.83,51.87,251400.0,39.0588,39.0814,39.0362,39.0663,251400.0
2014-08-27 14:00:00,51.87,51.88,51.76,51.79,504400.0,39.0663,39.0738,38.9835,39.0061,504400.0
2014-08-27 14:30:00,51.79,51.8,51.68,51.7,586200.0,39.0061,39.0136,38.9232,38.9383,586200.0
2014-08-27 15:00:00,51.7,51.81,51.7,51.77,647200.0,38.9383,39.0211,38.9383,38.991,647200.0
2014-08-27 15:30:00,51.77,51.88,51.74,51.85,1609600.0,38.991,39.0738,38.9684,39.0513,1609600.0
2014-08-28 09:30:00,51.52,51.62,51.37,51.5,2215300.0,38.8027,38.878,38.6897,38.7876,2215300.0
2014-08-28 10:00:00,51.5,51.51,51.28,51.38,1217300.0,38.7876,38.7952,38.622,38.6973,1217300.0
2014-08-28 10:30:00,51.38,51.46,51.36,51.39,489500.0,38.6973,38.7575,38.6822,38.7048,489500.0
2014-08-28 11:00:00,51.4,51.5,51.38,51.46,510400.0,38.7123,38.7876,38.6973,38.7575,510400.0
2014-08-28 11:30:00,51.47,51.56,51.45,51.51,571000.0,38.7651,38.8328,38.75,38.7952,571000.0
2014-08-28 12:00:00,51.5,51.59,51.49,51.53,499700.0,38.7876,38.8554,38.7801,38.8102,499700.0
2014-08-28 12:30:00,51.54,51.54,51.47,51.49,351800.0,38.8178,38.8178,38.7651,38.7801,351800.0
2014-08-28 13:00:00,51.5,51.53,51.42,51.46,360200.0,38.7876,38.8102,38.7274,38.7575,360200.0
2014-08-28 13:30:00,51.45,51.46,51.42,51.43,248400.0,38.75,38.7575,38.7274,38.7349,248400.0
2014-08-28 14:00:00,51.43,51.44,51.37,51.42,328700.0,38.7349,38.7425,38.6897,38.7274,328700.0
2014-08-28 14:30:00,51.43,51.49,51.42,51.46,357800.0,38.7349,38.7801,38.7274,38.7575,357800.0
2014-08-28 15:00:00,51.46,51.48,51.39,51.44,318800.0,38.7575,38.7726,38.7048,38.7425,318800.0
2014-08-28 15:30:00,51.43,51.46,51.35,51.41,1309500.0,38.7349,38.7575,38.6747,38.7199,1309500.0
2014-08-29 09:30:00,51.53,51.8,51.46,51.63,1131100.0,38.8102,39.0136,38.7575,38.8856,1131100.0
2014-08-29 10:00:00,51.62,51.66,51.54,51.55,517200.0,38.878,38.9082,38.8178,38.8253,517200.0
2014-08-29 10:30:00,51.55,51.65,51.53,51.58,614900.0,38.8253,38.9006,38.8102,38.8479,614900.0
2014-08-29 11:00:00,51.58,51.68,51.54,51.65,513600.0,38.8479,38.9232,38.8178,38.9006,513600.0
2014-08-29 11:30:00,51.65,51.82,51.64,51.76,467400.0,38.9006,39.0287,38.8931,38.9835,467400.0
2014-08-29 12:00:00,51.77,51.83,51.63,51.65,342100.0,38.991,39.0362,38.8856,38.9006,342100.0
2014-08-29 12:30:00,51.65,51.7,51.62,51.65,267400.0,38.9006,38.9383,38.878,38.9006,267400.0
2014-08-29 13:00:00,51.65,51.7,51.63,51.65,257600.0,38.9006,38.9383,38.8856,38.9006,257600.0
2014-08-29 13:30:00,51.64,51.69,51.63,51.66,204300.0,38.8931,38.9307,38.8856,38.9082,204300.0
2014-08-29 14:00:00,51.66,51.69,51.6,51.61,244100.0,38.9082,38.9307,38.863,38.8705,244100.0
2014-08-29 14:30:00,51.61,51.62,51.52,51.59,318300.0,38.8705,38.878,38.8027,38.8554,318300.0
2014-08-29 15:00:00,51.59,51.61,51.54,51.58,322000.0,38.8554,38.8705,38.8178,38.8479,322000.0
2014-08-29 15:30:00,51.58,51.65,51.55,51.64,1615600.0,38.8479,38.9006,38.8253,38.8931,1615600.0
2014-09-02 09:30:00,51.78,51.97,51.44,51.58,1705400.0,38.9985,39.1416,38.7425,38.8479,1705400.0
2014-09-02 10:00:00,51.58,51.83,51.55,51.71,901500.0,38.8479,39.0362,38.8253,38.9458,901500.0
2014-09-02 10:30:00,51.72,51.77,51.63,51.77,563400.0,38.9533,38.991,38.8856,38.991,563400.0
2014-09-02 11:00:00,51.77,51.82,51.66,51.67,634000.0,38.991,39.0287,38.9082,38.9157,634000.0
2014-09-02 11:30:00,51.68,51.76,51.62,51.66,622300.0,38.9232,38.9835,38.878,38.9082,622300.0
2014-09-02 12:00:00,51.65,51.78,51.6,51.72,673800.0,38.9006,38.9985,38.863,38.9533,673800.0
2014-09-02 12:30:00,51.72,51.72,51.56,51.58,578600.0,38.9533,38.9533,38.8328,38.8479,578600.0
2014-09-02 13:00:00,51.58,51.63,51.55,51.61,353500.0,38.8479,38.8856,38.8253,38.8705,353500.0
2014-09-02 13:30:00,51.61,51.72,51.57,51.7,504900.0,38.8705,38.9533,38.8404,38.9383,504900.0
2014-09-02 14:00:00,51.69,51.79,51.69,51.76,472700.0,38.9307,39.0061,38.9307,38.9835,472700.0
2014-09-02 14:30:00,51.77,51.85,51.69,51.84,486700.0,38.991,39.0513,38.9307,39.0437,486700.0
2014-09-02 15:00:00,51.84,51.94,51.82,51.92,753900.0,39.0437,39.119,39.0287,39.104,753900.0
2014-09-02 15:30:00,51.92,51.98,51.85,51.94,1795100.0,39.104,39.1492,39.0513,39.119,1795100.0
2014-09-03 09:30:00,52.24,52.53,52.1,52.47,3530000.0,39.345,39.5634,39.2395,39.5182,3530000.0
2014-09-03 10:00:00,52.47,52.52,52.4,52.42,1622200.0,39.5182,39.5559,39.4655,39.4806,1622200.0
2014-09-03 10:30:00,52.43,52.48,52.35,52.37,735000.0,39.4881,39.5257,39.4278,39.4429,735000.0
2014-09-03 11:00:00,52.37,52.4,52.23,52.24,902000.0,39.4429,39.4655,39.3375,39.345,902000.0
2014-09-03 11:30:00,52.23,52.33,52.04,52.05,802400.0,39.3375,39.4128,39.1944,39.2019,802400.0
2014-09-03 12:00:00,52.05,52.16,52.05,52.1,557200.0,39.2019,39.2847,39.2019,39.2395,557200.0
2014-09-03 12:30:00,52.1,52.26,52.07,52.25,412800.0,39.2395,39.36,39.2169,39.3525,412800.0
2014-09-03 13:00:00,52.25,52.29,52.23,52.27,367900.0,39.3525,39.3826,39.3375,39.3676,367900.0
2014-09-03 13:30:00,52.26,52.31,52.23,52.31,460500.0,39.36,39.3977,39.3375,39.3977,460500.0
2014-09-03 14:00:00,52.31,52.33,52.14,52.19,715700.0,39.3977,39.4128,39.2697,39.3073,715700.0
2014-09-03 14:30:00,52.19,52.22,52.08,52.11,635300.0,39.3073,39.3299,39.2245,39.2471,635300.0
2014-09-03 15:00:00,52.1,52.25,52.06,52.23,941500.0,39.2395,39.3525,39.2094,39.3375,941500.0
2014-09-03 15:30:00,52.23,52.27,52.14,52.24,1700100.0,39.3375,39.3676,39.2697,39.345,1700100.0
2014-09-04 09:30:00,52.25,52.65,52.22,52.55,2049500.0,39.3525,39.6538,39.3299,39.5785,2049500.0
2014-09-04 10:00:00,52.58,52.83,52.53,52.68,2090200.0,39.6011,39.7893,39.5634,39.6764,2090200.0
2014-09-04 10:30:00,52.67,52.88,52.67,52.82,1612000.0,39.6688,39.827,39.6688,39.7818,1612000.0
2014-09-04 11:00:00,52.82,52.87,52.69,52.7,931100.0,39.7818,39.8195,39.6839,39.6914,931100.0
2014-09-04 11:30:00,52.69,52.75,52.62,52.74,865900.0,39.6839,39.7291,39.6312,39.7216,865900.0
2014-09-04 12:00:00,52.73,52.76,52.62,52.64,777800.0,39.714,39.7366,39.6312,39.6462,777800.0
2014-09-04 12:30:00,52.64,52.77,52.63,52.73,597400.0,39.6462,39.7442,39.6387,39.714,597400.0
2014-09-04 13:00:00,52.75,52.77,52.65,52.67,496900.0,39.7291,39.7442,39.6538,39.6688,496900.0
2014-09-04 13:30:00,52.66,52.68,52.59,52.61,464900.0,39.6613,39.6764,39.6086,39.6237,464900.0
2014-09-04 14:00:00,52.61,52.68,52.56,52.58,620000.0,39.6237,39.6764,39.586,39.6011,620000.0
2014-09-04 14:30:00,52.57,52.58,52.41,52.43,859700.0,39.5935,39.6011,39.473,39.4881,859700.0
2014-09-04 15:00:00,52.43,52.46,52.27,52.46,1206100.0,39.4881,39.5107,39.3676,39.5107,1206100.0
2014-09-04 15:30:00,52.46,52.48,52.35,52.46,1473700.0,39.5107,39.5257,39.4278,39.5107,1473700.0
2014-09-05 09:30:00,52.32,52.48,51.85,52.13,2786000.0,39.4052,39.5257,39.0513,39.2621,2786000.0
2014-09-05 10:00:00,52.14,52.14,51.79,51.84,1622500.0,39.2697,39.2697,39.0061,39.0437,1622500.0
2014-09-05 10:30:00,51.84,51.97,51.72,51.97,1257000.0,39.0437,39.1416,38.9533,39.1416,1257000.0
2014-09-05 11:00:00,51.97,52.11,51.95,52.01,1012400.0,39.1416,39.2471,39.1266,39.1718,1012400.0
2014-09-05 11:30:00,52.02,52.06,51.92,52.0,673000.0,39.1793,39.2094,39.104,39.1642,673000.0
2014-09-05 12:00:00,52.01,52.04,51.97,52.01,318700.0,39.1718,39.1944,39.1416,39.1718,318700.0
2014-09-05 12:30:00,52.01,52.12,51.99,52.0,512900.0,39.1718,39.2546,39.1567,39.1642,512900.0
2014-09-05 13:00:00,52.0,52.04,51.96,51.99,554900.0,39.1642,39.1944,39.1341,39.1567,554900.0
2014-09-05 13:30:00,52.0,52.02,51.96,51.99,373300.0,39.1642,39.1793,39.1341,39.1567,373300.0
2014-09-05 14:00:00,51.99,52.11,51.99,52.09,619500.0,39.1567,39.2471,39.1567,39.232,619500.0
2014-09-05 14:30:00,52.09,52.1,52.01,52.06,450400.0,39.232,39.2395,39.1718,39.2094,450400.0
2014-09-05 15:00:00,52.06,52.18,52.02,52.14,769200.0,39.2094,39.2998,39.1793,39.2697,769200.0
2014-09-05 15:30:00,52.14,52.34,52.1,52.29,2298200.0,39.2697,39.4203,39.2395,39.3826,2298200.0
2014-09-08 09:30:00,52.16,52.77,52.16,52.57,1969900.0,39.2847,39.7442,39.2847,39.5935,1969900.0
2014-09-08 10:00:00,52.58,52.64,52.38,52.51,1066300.0,39.6011,39.6462,39.4504,39.5483,1066300.0
2014-09-08 10:30:00,52.51,52.51,52.35,52.45,610400.0,39.5483,39.5483,39.4278,39.5031,610400.0
2014-09-08 11:00:00,52.44,52.48,52.35,52.43,1364600.0,39.4956,39.5257,39.4278,39.4881,1364600.0
2014-09-08 11:30:00,52.43,52.45,52.24,52.31,908800.0,39.4881,39.5031,39.345,39.3977,908800.0
2014-09-08 12:00:00,52.31,52.32,52.18,52.24,506600.0,39.3977,39.4052,39.2998,39.345,506600.0
2014-09-08 12:30:00,52.24,52.29,52.19,52.24,513000.0,39.345,39.3826,39.3073,39.345,513000.0
2014-09-08 13:00:00,52.23,52.26,52.03,52.04,629100.0,39.3375,39.36,39.1868,39.1944,629100.0
2014-09-08 13:30:00,52.04,52.06,51.94,52.02,789700.0,39.1944,39.2094,39.119,39.1793,789700.0
2014-09-08 14:00:00,52.02,52.04,51.91,51.95,684300.0,39.1793,39.1944,39.0964,39.1266,684300.0
2014-09-08 14:30:00,51.96,52.0,51.94,51.95,447100.0,39.1341,39.1642,39.119,39.1266,447100.0
2014-09-08 15:00:00,51.95,52.08,51.95,52.08,675000.0,39.1266,39.2245,39.1266,39.2245,675000.0
2014-09-08 15:30:00,52.07,52.14,52.0,52.03,1582900.0,39.2169,39.2697,39.1642,39.1868,1582900.0
2014-09-09 09:30:00,51.64,51.78,51.26,51.29,2597000.0,38.8931,38.9985,38.6069,38.6295,2597000.0
2014-09-09 10:00:00,51.28,51.47,51.2,51.24,1281400.0,38.622,38.7651,38.5617,38.5918,1281400.0
2014-09-09 10:30:00,51.24,51.36,51.12,51.29,1123100.0,38.5918,38.6822,38.5014,38.6295,1123100.0
2014-09-09 11:00:00,51.3,51.5,51.26,51.48,685100.0,38.637,38.7876,38.6069,38.7726,685100.0
2014-09-09 11:30:00,51.48,51.53,51.42,51.43,873900.0,38.7726,38.8102,38.7274,38.7349,873900.0
2014-09-09 12:00:00,51.43,51.57,51.42,51.52,744500.0,38.7349,38.8404,38.7274,38.8027,744500.0
2014-09-09 12:30:00,51.52,51.55,51.43,51.45,258100.0,38.8027,38.8253,38.7349,38.75,258100.0
2014-09-09 13:00:00,51.45,51.48,51.41,51.46,510000.0,38.75,38.7726,38.7199,38.7575,510000.0
2014-09-09 13:30:00,51.46,51.61,51.45,51.52,726700.0,38.7575,38.8705,38.75,38.8027,726700.0
2014-09-09 14:00:00,51.52,51.54,51.31,51.36,635000.0,38.8027,38.8178,38.6445,38.6822,635000.0
2014-09-09 14:30:00,51.36,51.39,51.27,51.33,670100.0,38.6822,38.7048,38.6144,38.6596,670100.0
2014-09-09 15:00:00,51.33,51.34,51.19,51.3,1252700.0,38.6596,38.6671,38.5542,38.637,1252700.0
2014-09-09 15:30:00,51.3,51.32,51.21,51.27,1678700.0,38.637,38.6521,38.5692,38.6144,1678700.0
2014-09-10 09:30:00,51.24,51.6,51.18,51.59,1863800.0,38.5918,38.863,38.5466,38.8554,1863800.0
2014-09-10 10:00:00,51.58,51.89,51.5,51.81,1577600.0,38.8479,39.0814,38.7876,39.0211,1577600.0
2014-09-10 10:30:00,51.81,51.82,51.6,51.66,814400.0,39.0211,39.0287,38.863,38.9082,814400.0
2014-09-10 11:00:00,51.65,51.85,51.6,51.82,1072300.0,38.9006,39.0513,38.863,39.0287,1072300.0
2014-09-10 11:30:00,51.83,51.93,51.82,51.84,499200.0,39.0362,39.1115,39.0287,39.0437,499200.0
2014-09-10 12:00:00,51.84,51.85,51.74,51.78,484300.0,39.0437,39.0513,38.9684,38.9985,484300.0
2014-09-10 12:30:00,51.79,51.82,51.71,51.73,496500.0,39.0061,39.0287,38.9458,38.9609,496500.0
2014-09-10 13:00:00,51.72,51.94,51.72,51.84,711000.0,38.9533,39.119,38.9533,39.0437,711000.0
2014-09-10 13:30:00,51.85,51.87,51.75,51.8,408900.0,39.0513,39.0663,38.9759,39.0136,408900.0
2014-09-10 14:00:00,51.8,51.88,51.76,51.87,477300.0,39.0136,39.0738,38.9835,39.0663,477300.0
2014-09-10 14:30:00,51.86,51.87,51.78,51.87,420500.0,39.0588,39.0663,38.9985,39.0663,420500.0
2014-09-10 15:00:00,51.86,51.99,51.86,51.88,686800.0,39.0588,39.1567,39.0588,39.0738,686800.0
2014-09-10 15:30:00,51.87,51.91,51.79,51.84,1026000.0,39.0663,39.0964,39.0061,39.0437,1026000.0
2014-09-11 09:30:00,51.59,52.2,51.52,52.16,1863200.0,38.8554,39.3149,38.8027,39.2847,1863200.0
2014-09-11 10:00:00,52.16,52.22,51.98,52.01,1025100.0,39.2847,39.3299,39.1492,39.1718,1025100.0
2014-09-11 10:30:00,52.02,52.12,51.77,52.11,1193400.0,39.1793,39.2546,38.991,39.2471,1193400.0
2014-09-11 11:00:00,52.11,52.17,52.04,52.07,889000.0,39.2471,39.2923,39.1944,39.2169,889000.0
2014-09-11 11:30:00,52.08,52.2,52.07,52.14,457000.0,39.2245,39.3149,39.2169,39.2697,457000.0
2014-09-11 12:00:00,52.14,52.2,52.02,52.11,479300.0,39.2697,39.3149,39.1793,39.2471,479300.0
2014-09-11 12:30:00,52.11,52.14,52.03,52.03,525500.0,39.2471,39.2697,39.1868,39.1868,525500.0
2014-09-11 13:00:00,52.03,52.07,51.93,51.96,511200.0,39.1868,39.2169,39.1115,39.1341,511200.0
2014-09-11 13:30:00,51.96,52.17,51.94,52.11,696500.0,39.1341,39.2923,39.119,39.2471,696500.0
2014-09-11 14:00:00,52.12,52.19,52.09,52.14,357000.0,39.2546,39.3073,39.232,39.2697,357000.0
2014-09-11 14:30:00,52.15,52.2,52.11,52.2,648600.0,39.2772,39.3149,39.2471,39.3149,648600.0
2014-09-11 15:00:00,52.2,52.22,52.14,52.2,857600.0,39.3149,39.3299,39.2697,39.3149,857600.0
2014-09-11 15:30:00,52.2,52.26,52.14,52.23,2290700.0,39.3149,39.36,39.2697,39.3375,2290700.0
2014-09-12 09:30:00,52.2,52.58,52.19,52.48,2057200.0,39.3149,39.6011,39.3073,39.5257,2057200.0
2014-09-12 10:00:00,52.47,52.86,52.47,52.67,2622500.0,39.5182,39.8119,39.5182,39.6688,2622500.0
2014-09-12 10:30:00,52.66,52.68,52.42,52.58,1291400.0,39.6613,39.6764,39.4806,39.6011,1291400.0
2014-09-12 11:00:00,52.58,52.68,52.46,52.53,719500.0,39.6011,39.6764,39.5107,39.5634,719500.0
2014-09-12 11:30:00,52.52,52.56,52.38,52.46,642400.0,39.5559,39.586,39.4504,39.5107,642400.0
2014-09-12 12:00:00,52.46,52.46,52.29,52.35,703800.0,39.5107,39.5107,39.3826,39.4278,703800.0
2014-09-12 12:30:00,52.35,52.36,52.16,52.27,778100.0,39.4278,39.4354,39.2847,39.3676,778100.0
2014-09-12 13:00:00,52.27,52.33,52.1,52.19,881200.0,39.3676,39.4128,39.2395,39.3073,881200.0
2014-09-12 13:30:00,52.19,52.36,52.09,52.34,977200.0,39.3073,39.4354,39.232,39.4203,977200.0
2014-09-12 14:00:00,52.33,52.52,52.29,52.41,1245300.0,39.4128,39.5559,39.3826,39.473,1245300.0
2014-09-12 14:30:00,52.41,52.46,52.31,52.4,1003100.0,39.473,39.5107,39.3977,39.4655,1003100.0
2014-09-12 15:00:00,52.41,52.52,52.36,52.48,1026500.0,39.473,39.5559,39.4354,39.5257,1026500.0
2014-09-12 15:30:00,52.48,52.49,52.36,52.39,1752200.0,39.5257,39.5333,39.4354,39.458,1752200.0
2014-09-15 09:30:00,52.37,52.37,51.92,52.09,1598500.0,39.4429,39.4429,39.104,39.232,1598500.0
2014-09-15 10:00:00,52.09,52.44,51.99,52.4,1195500.0,39.232,39.4956,39.1567,39.4655,1195500.0
2014-09-15 10:30:00,52.41,52.52,52.29,52.36,913400.0,39.473,39.5559,39.3826,39.4354,913400.0
2014-09-15 11:00:00,52.35,52.37,52.13,52.17,1047400.0,39.4278,39.4429,39.2621,39.2923,1047400.0
2014-09-15 11:30:00,52.17,52.21,52.08,52.15,540200.0,39.2923,39.3224,39.2245,39.2772,540200.0
2014-09-15 12:00:00,52.15,52.29,52.12,52.27,510100.0,39.2772,39.3826,39.2546,39.3676,510100.0
2014-09-15 12:30:00,52.28,52.32,52.2,52.2,424100.0,39.3751,39.4052,39.3149,39.3149,424100.0
2014-09-15 13:00:00,52.2,52.26,52.17,52.17,411400.0,39.3149,39.36,39.2923,39.2923,411400.0
2014-09-15 13:30:00,52.18,52.2,52.03,52.08,621300.0,39.2998,39.3149,39.1868,39.2245,621300.0
2014-09-15 14:00:00,52.08,52.21,52.03,52.2,710100.0,39.2245,39.3224,39.1868,39.3149,710100.0
2014-09-15 14:30:00,52.21,52.29,52.18,52.2,461800.0,39.3224,39.3826,39.2998,39.3149,461800.0
2014-09-15 15:00:00,52.2,52.25,52.11,52.13,569300.0,39.3149,39.3525,39.2471,39.2621,569300.0
2014-09-15 15:30:00,52.13,52.32,52.1,52.31,1845500.0,39.2621,39.4052,39.2395,39.3977,1845500.0
2014-09-16 09:30:00,52.12,52.32,52.04,52.25,1232400.0,39.2546,39.4052,39.1944,39.3525,1232400.0
2014-09-16 10:00:00,52.25,52.41,52.21,52.24,1033400.0,39.3525,39.473,39.3224,39.345,1033400.0
2014-09-16 10:30:00,52.24,52.26,52.1,52.17,833300.0,39.345,39.36,39.2395,39.2923,833300.0
2014-09-16 11:00:00,52.16,52.18,51.91,52.17,1302900.0,39.2847,39.2998,39.0964,39.2923,1302900.0
2014-09-16 11:30:00,52.17,52.28,52.16,52.23,888400.0,39.2923,39.3751,39.2847,39.3375,888400.0
2014-09-16 12:00:00,52.24,52.28,52.19,52.23,735000.0,39.345,39.3751,39.3073,39.3375,735000.0
2014-09-16 12:30:00,52.23,52.27,52.14,52.17,565000.0,39.3375,39.3676,39.2697,39.2923,565000.0
2014-09-16 13:00:00,52.17,52.25,52.14,52.22,306600.0,39.2923,39.3525,39.2697,39.3299,306600.0
2014-09-16 13:30:00,52.22,52.3,52.22,52.25,370600.0,39.3299,39.3902,39.3299,39.3525,370600.0
2014-09-16 14:00:00,52.25,52.37,52.25,52.37,535500.0,39.3525,39.4429,39.3525,39.4429,535500.0
2014-09-16 14:30:00,52.37,52.4,52.33,52.37,602300.0,39.4429,39.4655,39.4128,39.4429,602300.0
2014-09-16 15:00:00,52.37,52.39,52.26,52.28,601400.0,39.4429,39.458,39.36,39.3751,601400.0
2014-09-16 15:30:00,52.29,52.38,52.19,52.37,1686000.0,39.3826,39.4504,39.3073,39.4429,1686000.0
2014-09-17 09:30:00,52.32,52.65,52.32,52.48,1714400.0,39.4052,39.6538,39.4052,39.5257,1714400.0
2014-09-17 10:00:00,52.48,52.56,52.41,52.51,984200.0,39.5257,39.586,39.473,39.5483,984200.0
2014-09-17 10:30:00,52.52,52.55,52.46,52.51,521300.0,39.5559,39.5785,39.5107,39.5483,521300.0
2014-09-17 11:00:00,52.51,52.54,52.47,52.51,533300.0,39.5483,39.5709,39.5182,39.5483,533300.0
2014-09-17 11:30:00,52.51,52.51,52.37,52.38,469000.0,39.5483,39.5483,39.4429,39.4504,469000.0
2014-09-17 12:00:00,52.38,52.45,52.38,52.45,339700.0,39.4504,39.5031,39.4504,39.5031,339700.0
2014-09-17 12:30:00,52.45,52.5,52.43,52.46,167200.0,39.5031,39.5408,39.4881,39.5107,167200.0
2014-09-17 13:00:00,52.46,52.49,52.41,52.48,385600.0,39.5107,39.5333,39.473,39.5257,385600.0
2014-09-17 13:30:00,52.47,52.5,52.41,52.41,416400.0,39.5182,39.5408,39.473,39.473,416400.0
2014-09-17 14:00:00,52.42,53.05,52.22,52.88,5310200.0,39.4806,39.955,39.3299,39.827,5310200.0
2014-09-17 14:30:00,52.89,52.92,52.45,52.61,2405000.0,39.8345,39.8571,39.5031,39.6237,2405000.0
2014-09-17 15:00:00,52.61,52.81,52.45,52.55,2576300.0,39.6237,39.7743,39.5031,39.5785,2576300.0
2014-09-17 15:30:00,52.55,52.55,52.26,52.38,2449200.0,39.5785,39.5785,39.36,39.4504,2449200.0
2014-09-18 09:30:00,52.69,53.09,52.48,53.06,3547200.0,39.6839,39.9852,39.5257,39.9626,3547200.0
2014-09-18 10:00:00,53.05,53.31,53.0,53.17,2217200.0,39.955,40.1509,39.9174,40.0454,2217200.0
2014-09-18 10:30:00,53.16,53.66,53.16,53.5,2975200.0,40.0379,40.4145,40.0379,40.294,2975200.0
2014-09-18 11:00:00,53.5,53.59,53.43,53.5,1184700.0,40.294,40.3617,40.2412,40.294,1184700.0
2014-09-18 11:30:00,53.5,53.56,53.33,53.39,1392400.0,40.294,40.3392,40.1659,40.2111,1392400.0
2014-09-18 12:00:00,53.39,53.85,53.38,53.78,1479700.0,40.2111,40.5576,40.2036,40.5048,1479700.0
2014-09-18 12:30:00,53.79,53.89,53.72,53.83,1179500.0,40.5124,40.5877,40.4597,40.5425,1179500.0
2014-09-18 13:00:00,53.83,53.9,53.73,53.8,1599500.0,40.5425,40.5952,40.4672,40.5199,1599500.0
2014-09-18 13:30:00,53.8,53.81,53.64,53.66,1259700.0,40.5199,40.5274,40.3994,40.4145,1259700.0
2014-09-18 14:00:00,53.66,53.72,53.61,53.66,1033500.0,40.4145,40.4597,40.3768,40.4145,1033500.0
2014-09-18 14:30:00,53.66,53.77,53.66,53.66,1312500.0,40.4145,40.4973,40.4145,40.4145,1312500.0
2014-09-18 15:00:00,53.66,53.77,53.65,53.77,1109400.0,40.4145,40.4973,40.4069,40.4973,1109400.0
2014-09-18 15:30:00,53.76,53.79,53.64,53.67,3977600.0,40.4898,40.5124,40.3994,40.422,3977600.0
2014-09-19 09:30:00,53.98,54.13,53.52,53.58,5125100.0,40.6555,40.7685,40.309,40.3542,5125100.0
2014-09-19 10:00:00,53.58,53.73,53.45,53.67,1901600.0,40.3542,40.4672,40.2563,40.422,1901600.0
2014-09-19 10:30:00,53.68,53.84,53.62,53.72,1317100.0,40.4295,40.55,40.3843,40.4597,1317100.0
2014-09-19 11:00:00,53.71,53.86,53.64,53.66,915400.0,40.4521,40.5651,40.3994,40.4145,915400.0
2014-09-19 11:30:00,53.66,53.71,53.61,53.63,857200.0,40.4145,40.4521,40.3768,40.3919,857200.0
2014-09-19 12:00:00,53.64,53.65,53.51,53.64,669200.0,40.3994,40.4069,40.3015,40.3994,669200.0
2014-09-19 12:30:00,53.64,53.65,53.27,53.36,978900.0,40.3994,40.4069,40.1207,40.1885,978900.0
2014-09-19 13:00:00,53.36,53.38,53.26,53.35,875600.0,40.1885,40.2036,40.1132,40.181,875600.0
2014-09-19 13:30:00,53.35,53.52,53.3,53.43,1330900.0,40.181,40.309,40.1433,40.2412,1330900.0
2014-09-19 14:00:00,53.43,53.49,53.36,53.41,510900.0,40.2412,40.2864,40.1885,40.2262,510900.0
2014-09-19 14:30:00,53.41,53.62,53.36,53.54,950900.0,40.2262,40.3843,40.1885,40.3241,950900.0
2014-09-19 15:00:00,53.54,53.57,53.45,53.5,1189900.0,40.3241,40.3467,40.2563,40.294,1189900.0
2014-09-19 15:30:00,53.5,53.57,53.47,53.47,2674200.0,40.294,40.3467,40.2714,40.2714,2674200.0
2014-09-22 09:30:00,53.44,53.74,53.31,53.58,2096700.0,40.2488,40.4747,40.1509,40.3542,2096700.0
2014-09-22 10:00:00,53.6,53.6,53.45,53.48,1883100.0,40.3693,40.3693,40.2563,40.2789,1883100.0
2014-09-22 10:30:00,53.48,53.52,53.27,53.4,1853800.0,40.2789,40.309,40.1207,40.2186,1853800.0
2014-09-22 11:00:00,53.41,53.51,53.36,53.47,805400.0,40.2262,40.3015,40.1885,40.2714,805400.0
2014-09-22 11:30:00,53.48,53.5,53.32,53.36,648600.0,40.2789,40.294,40.1584,40.1885,648600.0
2014-09-22 12:00:00,53.36,53.36,53.24,53.3,655600.0,40.1885,40.1885,40.0981,40.1433,655600.0
2014-09-22 12:30:00,53.3,53.43,53.27,53.37,475700.0,40.1433,40.2412,40.1207,40.1961,475700.0
2014-09-22 13:00:00,53.36,53.46,53.26,53.43,559700.0,40.1885,40.2638,40.1132,40.2412,559700.0
2014-09-22 13:30:00,53.43,53.47,53.22,53.23,550400.0,40.2412,40.2714,40.0831,40.0906,550400.0
2014-09-22 14:00:00,53.23,53.33,53.12,53.14,1116700.0,40.0906,40.1659,40.0078,40.0228,1116700.0
2014-09-22 14:30:00,53.14,53.27,53.12,53.16,654000.0,40.0228,40.1207,40.0078,40.0379,654000.0
2014-09-22 15:00:00,53.16,53.2,52.96,53.07,1221400.0,40.0379,40.068,39.8873,39.9701,1221400.0
2014-09-22 15:30:00,53.07,53.15,53.03,53.05,2225900.0,39.9701,40.0304,39.94,39.955,2225900.0
2014-09-23 09:30:00,52.75,53.15,52.75,53.1,2410100.0,39.7291,40.0304,39.7291,39.9927,2410100.0
2014-09-23 10:00:00,53.11,53.25,53.04,53.05,1128400.0,40.0002,40.1057,39.9475,39.955,1128400.0
2014-09-23 10:30:00,53.06,53.08,52.93,52.97,724600.0,39.9626,39.9776,39.8647,39.8948,724600.0
2014-09-23 11:00:00,52.97,53.01,52.8,52.94,886900.0,39.8948,39.9249,39.7668,39.8722,886900.0
2014-09-23 11:30:00,52.94,53.14,52.92,53.13,586500.0,39.8722,40.0228,39.8571,40.0153,586500.0
2014-09-23 12:00:00,53.13,53.24,53.09,53.18,614200.0,40.0153,40.0981,39.9852,40.053,614200.0
2014-09-23 12:30:00,53.18,53.24,53.01,53.05,565200.0,40.053,40.0981,39.9249,39.955,565200.0
2014-09-23 13:00:00,53.04,53.1,52.99,53.04,645200.0,39.9475,39.9927,39.9099,39.9475,645200.0
2014-09-23 13:30:00,53.04,53.06,52.86,52.89,545500.0,39.9475,39.9626,39.8119,39.8345,545500.0
2014-09-23 14:00:00,52.88,52.99,52.85,52.94,432900.0,39.827,39.9099,39.8044,39.8722,432900.0
2014-09-23 14:30:00,52.95,52.98,52.88,52.98,436100.0,39.8797,39.9023,39.827,39.9023,436100.0
2014-09-23 15:00:00,52.97,53.0,52.82,52.88,760800.0,39.8948,39.9174,39.7818,39.827,760800.0
2014-09-23 15:30:00,52.88,53.0,52.83,52.83,2238300.0,39.827,39.9174,39.7893,39.7893,2238300.0
2014-09-24 09:30:00,52.9,53.07,52.59,52.64,1714100.0,39.8421,39.9701,39.6086,39.6462,1714100.0
2014-09-24 10:00:00,52.64,52.75,52.49,52.7,1233000.0,39.6462,39.7291,39.5333,39.6914,1233000.0
2014-09-24 10:30:00,52.7,52.91,52.68,52.79,1060300.0,39.6914,39.8496,39.6764,39.7592,1060300.0
2014-09-24 11:00:00,52.8,52.84,52.71,52.8,782000.0,39.7668,39.7969,39.699,39.7668,782000.0
2014-09-24 11:30:00,52.8,52.82,52.63,52.66,747500.0,39.7668,39.7818,39.6387,39.6613,747500.0
2014-09-24 12:00:00,52.67,52.73,52.64,52.67,683000.0,39.6688,39.714,39.6462,39.6688,683000.0
2014-09-24 12:30:00,52.66,52.69,52.6,52.64,463600.0,39.6613,39.6839,39.6161,39.6462,463600.0
2014-09-24 13:00:00,52.65,52.71,52.6,52.66,450000.0,39.6538,39.699,39.6161,39.6613,450000.0
2014-09-24 13:30:00,52.65,52.88,52.65,52.87,736300.0,39.6538,39.827,39.6538,39.8195,736300.0
2014-09-24 14:00:00,52.88,53.0,52.85,52.98,732700.0,39.827,39.9174,39.8044,39.9023,732700.0
2014-09-24 14:30:00,52.97,53.09,52.95,53.09,1045200.0,39.8948,39.9852,39.8797,39.9852,1045200.0
2014-09-24 15:00:00,53.09,53.23,53.07,53.21,1046800.0,39.9852,40.0906,39.9701,40.0755,1046800.0
2014-09-24 15:30:00,53.21,53.32,53.2,53.29,2380200.0,40.0755,40.1584,40.068,40.1358,2380200.0
2014-09-25 09:30:00,53.23,53.27,52.93,52.94,1718300.0,40.0906,40.1207,39.8647,39.8722,1718300.0
2014-09-25 10:00:00,52.95,53.0,52.74,52.8,1349800.0,39.8797,39.9174,39.7216,39.7668,1349800.0
2014-09-25 10:30:00,52.79,52.8,52.28,52.45,2352700.0,39.7592,39.7668,39.3751,39.5031,2352700.0
2014-09-25 11:00:00,52.45,52.51,52.27,52.48,1290900.0,39.5031,39.5483,39.3676,39.5257,1290900.0
2014-09-25 11:30:00,52.48,52.51,52.36,52.37,895900.0,39.5257,39.5483,39.4354,39.4429,895900.0
2014-09-25 12:00:00,52.38,52.44,52.15,52.15,1202700.0,39.4504,39.4956,39.2772,39.2772,1202700.0
2014-09-25 12:30:00,52.15,52.3,52.12,52.29,626000.0,39.2772,39.3902,39.2546,39.3826,626000.0
2014-09-25 13:00:00,52.29,52.45,52.27,52.4,518600.0,39.3826,39.5031,39.3676,39.4655,518600.0
2014-09-25 13:30:00,52.4,52.41,52.1,52.13,774200.0,39.4655,39.473,39.2395,39.2621,774200.0
2014-09-25 14:00:00,52.13,52.14,52.05,52.1,798800.0,39.2621,39.2697,39.2019,39.2395,798800.0
2014-09-25 14:30:00,52.1,52.13,52.04,52.05,1005100.0,39.2395,39.2621,39.1944,39.2019,1005100.0
2014-09-25 15:00:00,52.05,52.1,51.96,52.04,1516200.0,39.2019,39.2395,39.1341,39.1944,1516200.0
2014-09-25 15:30:00,52.04,52.14,51.96,51.97,2748600.0,39.1944,39.2697,39.1341,39.1416,2748600.0
2014-09-26 09:30:00,51.99,52.42,51.96,52.26,1608300.0,39.1567,39.4806,39.1341,39.36,1608300.0
2014-09-26 10:00:00,52.27,52.37,52.21,52.27,914800.0,39.3676,39.4429,39.3224,39.3676,914800.0
2014-09-26 10:30:00,52.27,52.4,52.23,52.4,693700.0,39.3676,39.4655,39.3375,39.4655,693700.0
2014-09-26 11:00:00,52.4,52.48,52.16,52.18,676100.0,39.4655,39.5257,39.2847,39.2998,676100.0
2014-09-26 11:30:00,52.19,52.2,52.0,52.14,666800.0,39.3073,39.3149,39.1642,39.2697,666800.0
2014-09-26 12:00:00,52.14,52.28,52.13,52.22,392400.0,39.2697,39.3751,39.2621,39.3299,392400.0
2014-09-26 12:30:00,52.22,52.28,52.19,52.23,410500.0,39.3299,39.3751,39.3073,39.3375,410500.0
2014-09-26 13:00:00,52.23,52.28,52.16,52.23,241400.0,39.3375,39.3751,39.2847,39.3375,241400.0
2014-09-26 13:30:00,52.22,52.33,52.21,52.32,263000.0,39.3299,39.4128,39.3224,39.4052,263000.0
2014-09-26 14:00:00,52.31,52.59,52.3,52.51,675500.0,39.3977,39.6086,39.3902,39.5483,675500.0
2014-09-26 14:30:00,52.52,52.59,52.44,52.48,601400.0,39.5559,39.6086,39.4956,39.5257,601400.0
2014-09-26 15:00:00,52.48,52.55,52.44,52.51,518500.0,39.5257,39.5785,39.4956,39.5483,518500.0
2014-09-26 15:30:00,52.51,52.55,52.45,52.47,1469200.0,39.5483,39.5785,39.5031,39.5182,1469200.0
2014-09-29 09:30:00,51.75,51.81,51.32,51.8,2514300.0,38.9759,39.0211,38.6521,39.0136,2514300.0
2014-09-29 10:00:00,51.8,52.0,51.69,51.84,1520300.0,39.0136,39.1642,38.9307,39.0437,1520300.0
2014-09-29 10:30:00,51.83,51.93,51.76,51.83,983400.0,39.0362,39.1115,38.9835,39.0362,983400.0
2014-09-29 11:00:00,51.83,52.19,51.8,52.12,880900.0,39.0362,39.3073,39.0136,39.2546,880900.0
2014-09-29 11:30:00,52.12,52.27,52.09,52.24,488600.0,39.2546,39.3676,39.232,39.345,488600.0
2014-09-29 12:00:00,52.23,52.24,51.96,52.04,446300.0,39.3375,39.345,39.1341,39.1944,446300.0
2014-09-29 12:30:00,52.03,52.15,51.95,52.09,473800.0,39.1868,39.2772,39.1266,39.232,473800.0
2014-09-29 13:00:00,52.1,52.18,52.02,52.14,325400.0,39.2395,39.2998,39.1793,39.2697,325400.0
2014-09-29 13:30:00,52.15,52.23,52.09,52.12,368900.0,39.2772,39.3375,39.232,39.2546,368900.0
2014-09-29 14:00:00,52.12,52.18,51.89,51.91,498900.0,39.2546,39.2998,39.0814,39.0964,498900.0
2014-09-29 14:30:00,51.91,52.0,51.88,51.97,494100.0,39.0964,39.1642,39.0738,39.1416,494100.0
2014-09-29 15:00:00,51.97,52.17,51.93,52.15,662500.0,39.1416,39.2923,39.1115,39.2772,662500.0
2014-09-29 15:30:00,52.15,52.17,52.0,52.05,1223700.0,39.2772,39.2923,39.1642,39.2019,1223700.0
2014-09-30 09:30:00,52.08,52.18,51.8,51.92,1752600.0,39.2245,39.2998,39.0136,39.104,1752600.0
2014-09-30 10:00:00,51.91,52.19,51.77,52.17,1870900.0,39.0964,39.3073,38.991,39.2923,1870900.0
2014-09-30 10:30:00,52.17,52.49,52.16,52.36,1347700.0,39.2923,39.5333,39.2847,39.4354,1347700.0
2014-09-30 11:00:00,52.35,52.35,52.14,52.18,983300.0,39.4278,39.4278,39.2697,39.2998,983300.0
2014-09-30 11:30:00,52.18,52.26,52.06,52.06,805000.0,39.2998,39.36,39.2094,39.2094,805000.0
2014-09-30 12:00:00,52.08,52.09,51.82,51.82,1224100.0,39.2245,39.232,39.0287,39.0287,1224100.0
2014-09-30 12:30:00,51.82,51.95,51.72,51.9,1351600.0,39.0287,39.1266,38.9533,39.0889,1351600.0
2014-09-30 13:00:00,51.91,52.01,51.8,51.81,696000.0,39.0964,39.1718,39.0136,39.0211,696000.0
2014-09-30 13:30:00,51.82,51.82,51.63,51.68,835800.0,39.0287,39.0287,38.8856,38.9232,835800.0
2014-09-30 14:00:00,51.67,51.77,51.65,51.77,907000.0,38.9157,38.991,38.9006,38.991,907000.0
2014-09-30 14:30:00,51.77,51.88,51.71,51.85,1235300.0,38.991,39.0738,38.9458,39.0513,1235300.0
2014-09-30 15:00:00,51.85,52.02,51.77,51.9,1345600.0,39.0513,39.1793,38.991,39.0889,1345600.0
2014-09-30 15:30:00,51.9,52.09,51.82,51.82,4143000.0,39.0889,39.232,39.0287,39.0287,4143000.0
2014-10-01 09:30:00,51.68,51.85,51.45,51.49,2328000.0,38.9232,39.0513,38.75,38.7801,2328000.0
2014-10-01 10:00:00,51.49,51.52,51.3,51.43,1770300.0,38.7801,38.8027,38.637,38.7349,1770300.0
2014-10-01 10:30:00,51.43,51.53,51.21,51.52,1062100.0,38.7349,38.8102,38.5692,38.8027,1062100.0
2014-10-01 11:00:00,51.52,51.65,51.41,51.42,1132500.0,38.8027,38.9006,38.7199,38.7274,1132500.0
2014-10-01 11:30:00,51.42,51.44,51.28,51.41,585100.0,38.7274,38.7425,38.622,38.7199,585100.0
2014-10-01 12:00:00,51.41,51.41,51.21,51.29,955900.0,38.7199,38.7199,38.5692,38.6295,955900.0
2014-10-01 12:30:00,51.28,51.29,51.05,51.16,1242100.0,38.622,38.6295,38.4487,38.5316,1242100.0
2014-10-01 13:00:00,51.16,51.26,51.1,51.26,742200.0,38.5316,38.6069,38.4864,38.6069,742200.0
2014-10-01 13:30:00,51.26,51.26,50.89,50.92,1443100.0,38.6069,38.6069,38.3282,38.3508,1443100.0
2014-10-01 14:00:00,50.92,51.09,50.91,50.99,848900.0,38.3508,38.4789,38.3433,38.4035,848900.0
2014-10-01 14:30:00,51.0,51.14,50.96,50.98,1115100.0,38.4111,38.5165,38.3809,38.396,1115100.0
2014-10-01 15:00:00,50.99,51.13,50.93,51.1,1871100.0,38.4035,38.509,38.3583,38.4864,1871100.0
2014-10-01 15:30:00,51.1,51.27,51.07,51.08,3323800.0,38.4864,38.6144,38.4638,38.4713,3323800.0
2014-10-02 09:30:00,50.94,51.43,50.88,51.14,2140800.0,38.3659,38.7349,38.3207,38.5165,2140800.0
2014-10-02 10:00:00,51.14,51.22,51.08,51.21,1299600.0,38.5165,38.5768,38.4713,38.5692,1299600.0
2014-10-02 10:30:00,51.2,51.21,51.0,51.01,1105500.0,38.5617,38.5692,38.4111,38.4186,1105500.0
2014-10-02 11:00:00,51.02,51.09,50.9,50.94,1138300.0,38.4261,38.4789,38.3358,38.3659,1138300.0
2014-10-02 11:30:00,50.94,50.96,50.66,50.75,1906700.0,38.3659,38.3809,38.155,38.2228,1906700.0
2014-10-02 12:00:00,50.76,51.0,50.68,50.95,759800.0,38.2303,38.4111,38.1701,38.3734,759800.0
2014-10-02 12:30:00,50.95,50.99,50.72,50.97,955100.0,38.3734,38.4035,38.2002,38.3885,955100.0
2014-10-02 13:00:00,50.97,51.31,50.94,51.26,1375500.0,38.3885,38.6445,38.3659,38.6069,1375500.0
2014-10-02 13:30:00,51.27,51.33,51.1,51.15,767000.0,38.6144,38.6596,38.4864,38.524,767000.0
2014-10-02 14:00:00,51.15,51.4,51.15,51.37,1293300.0,38.524,38.7123,38.524,38.6897,1293300.0
2014-10-02 14:30:00,51.37,51.52,51.29,51.37,1193500.0,38.6897,38.8027,38.6295,38.6897,1193500.0
2014-10-02 15:00:00,51.38,51.43,51.24,51.3,1062000.0,38.6973,38.7349,38.5918,38.637,1062000.0
2014-10-02 15:30:00,51.3,51.33,51.22,51.24,1581600.0,38.637,38.6596,38.5768,38.5918,1581600.0
2014-10-03 09:30:00,51.71,52.12,51.64,51.9,2838500.0,38.9458,39.2546,38.8931,39.0889,2838500.0
2014-10-03 10:00:00,51.9,52.05,51.86,51.98,1373100.0,39.0889,39.2019,39.0588,39.1492,1373100.0
2014-10-03 10:30:00,51.97,52.1,51.92,52.06,1343500.0,39.1416,39.2395,39.104,39.2094,1343500.0
2014-10-03 11:00:00,52.06,52.21,52.05,52.2,1353800.0,39.2094,39.3224,39.2019,39.3149,1353800.0
2014-10-03 11:30:00,52.2,52.26,52.11,52.13,998300.0,39.3149,39.36,39.2471,39.2621,998300.0
2014-10-03 12:00:00,52.13,52.19,52.05,52.18,801500.0,39.2621,39.3073,39.2019,39.2998,801500.0
2014-10-03 12:30:00,52.18,52.3,52.16,52.28,760100.0,39.2998,39.3902,39.2847,39.3751,760100.0
2014-10-03 13:00:00,52.27,52.3,52.22,52.3,566100.0,39.3676,39.3902,39.3299,39.3902,566100.0
2014-10-03 13:30:00,52.29,52.31,52.2,52.22,738200.0,39.3826,39.3977,39.3149,39.3299,738200.0
2014-10-03 14:00:00,52.21,52.31,52.21,52.22,770300.0,39.3224,39.3977,39.3224,39.3299,770300.0
2014-10-03 14:30:00,52.23,52.36,52.22,52.29,860400.0,39.3375,39.4354,39.3299,39.3826,860400.0
2014-10-03 15:00:00,52.29,52.4,52.24,52.3,971300.0,39.3826,39.4655,39.345,39.3902,971300.0
2014-10-03 15:30:00,52.3,52.43,52.28,52.3,2073400.0,39.3902,39.4881,39.3751,39.3902,2073400.0
2014-10-06 09:30:00,52.57,52.66,52.38,52.48,1829500.0,39.5935,39.6613,39.4504,39.5257,1829500.0
2014-10-06 10:00:00,52.48,52.63,52.32,52.4,1342300.0,39.5257,39.6387,39.4052,39.4655,1342300.0
2014-10-06 10:30:00,52.4,52.57,52.33,52.36,1183200.0,39.4655,39.5935,39.4128,39.4354,1183200.0
2014-10-06 11:00:00,52.36,52.5,52.35,52.43,607300.0,39.4354,39.5408,39.4278,39.4881,607300.0
2014-10-06 11:30:00,52.43,52.5,52.14,52.3,870700.0,39.4881,39.5408,39.2697,39.3902,870700.0
2014-10-06 12:00:00,52.29,52.45,52.29,52.35,506600.0,39.3826,39.5031,39.3826,39.4278,506600.0
2014-10-06 12:30:00,52.35,52.37,52.15,52.19,495800.0,39.4278,39.4429,39.2772,39.3073,495800.0
2014-10-06 13:00:00,52.18,52.43,52.13,52.4,513200.0,39.2998,39.4881,39.2621,39.4655,513200.0
2014-10-06 13:30:00,52.4,52.48,52.37,52.44,699900.0,39.4655,39.5257,39.4429,39.4956,699900.0
2014-10-06 14:00:00,52.44,52.45,52.3,52.39,613900.0,39.4956,39.5031,39.3902,39.458,613900.0
2014-10-06 14:30:00,52.4,52.4,52.31,52.33,393600.0,39.4655,39.4655,39.3977,39.4128,393600.0
2014-10-06 15:00:00,52.33,52.39,52.21,52.33,636300.0,39.4128,39.458,39.3224,39.4128,636300.0
2014-10-06 15:30:00,52.33,52.39,52.26,52.28,1344900.0,39.4128,39.458,39.36,39.3751,1344900.0
2014-10-07 09:30:00,51.99,51.99,51.53,51.92,2078400.0,39.1567,39.1567,38.8102,39.104,2078400.0
2014-10-07 10:00:00,51.91,52.05,51.82,51.89,1173600.0,39.0964,39.2019,39.0287,39.0814,1173600.0
2014-10-07 10:30:00,51.9,52.07,51.86,51.87,1009900.0,39.0889,39.2169,39.0588,39.0663,1009900.0
2014-10-07 11:00:00,51.86,51.9,51.69,51.73,723700.0,39.0588,39.0889,38.9307,38.9609,723700.0
2014-10-07 11:30:00,51.73,51.92,51.66,51.82,881000.0,38.9609,39.104,38.9082,39.0287,881000.0
2014-10-07 12:00:00,51.83,52.02,51.79,51.92,657600.0,39.0362,39.1793,39.0061,39.104,657600.0
2014-10-07 12:30:00,51.93,51.96,51.65,51.75,585700.0,39.1115,39.1341,38.9006,38.9759,585700.0
2014-10-07 13:00:00,51.75,51.91,51.69,51.89,766600.0,38.9759,39.0964,38.9307,39.0814,766600.0
2014-10-07 13:30:00,51.89,51.91,51.78,51.9,542700.0,39.0814,39.0964,38.9985,39.0889,542700.0
2014-10-07 14:00:00,51.91,51.91,51.62,51.66,809100.0,39.0964,39.0964,38.878,38.9082,809100.0
2014-10-07 14:30:00,51.66,51.73,51.56,51.63,830400.0,38.9082,38.9609,38.8328,38.8856,830400.0
2014-10-07 15:00:00,51.62,51.66,51.43,51.5,1368800.0,38.878,38.9082,38.7349,38.7876,1368800.0
2014-10-07 15:30:00,51.51,51.56,51.27,51.27,3100900.0,38.7952,38.8328,38.6144,38.6144,3100900.0
2014-10-08 09:30:00,51.21,51.74,51.18,51.59,2142300.0,38.5692,38.9684,38.5466,38.8554,2142300.0
2014-10-08 10:00:00,51.59,51.78,51.42,51.7,1985900.0,38.8554,38.9985,38.7274,38.9383,1985900.0
2014-10-08 10:30:00,51.71,51.78,51.37,51.51,1830700.0,38.9458,38.9985,38.6897,38.7952,1830700.0
2014-10-08 11:00:00,51.51,51.74,51.38,51.73,1418000.0,38.7952,38.9684,38.6973,38.9609,1418000.0
2014-10-08 11:30:00,51.73,51.9,51.62,51.62,1595200.0,38.9609,39.0889,38.878,38.878,1595200.0
2014-10-08 12:00:00,51.62,51.81,51.51,51.51,913800.0,38.878,39.0211,38.7952,38.7952,913800.0
2014-10-08 12:30:00,51.52,51.6,51.48,51.6,901800.0,38.8027,38.863,38.7726,38.863,901800.0
2014-10-08 13:00:00,51.6,51.8,51.58,51.73,835000.0,38.863,39.0136,38.8479,38.9609,835000.0
2014-10-08 13:30:00,51.73,51.85,51.7,51.8,981900.0,38.9609,39.0513,38.9383,39.0136,981900.0
2014-10-08 14:00:00,51.82,52.2,51.79,52.09,1727900.0,39.0287,39.3149,39.0061,39.232,1727900.0
2014-10-08 14:30:00,52.09,52.23,52.06,52.14,1400500.0,39.232,39.3375,39.2094,39.2697,1400500.0
2014-10-08 15:00:00,52.14,52.44,52.12,52.38,1444200.0,39.2697,39.4956,39.2546,39.4504,1444200.0
2014-10-08 15:30:00,52.38,52.6,52.33,52.52,3284400.0,39.4504,39.6161,39.4128,39.5559,3284400.0
2014-10-09 09:30:00,52.48,52.48,51.95,52.08,2381600.0,39.5257,39.5257,39.1266,39.2245,2381600.0
2014-10-09 10:00:00,52.08,52.24,51.96,52.01,1210500.0,39.2245,39.345,39.1341,39.1718,1210500.0
2014-10-09 10:30:00,52.02,52.02,51.79,51.99,1842300.0,39.1793,39.1793,39.0061,39.1567,1842300.0
2014-10-09 11:00:00,51.98,52.11,51.81,52.01,1218300.0,39.1492,39.2471,39.0211,39.1718,1218300.0
2014-10-09 11:30:00,52.02,52.04,51.55,51.65,1131200.0,39.1793,39.1944,38.8253,38.9006,1131200.0
2014-10-09 12:00:00,51.65,51.69,51.37,51.44,1183200.0,38.9006,38.9307,38.6897,38.7425,1183200.0
2014-10-09 12:30:00,51.43,51.58,51.38,51.57,740100.0,38.7349,38.8479,38.6973,38.8404,740100.0
2014-10-09 13:00:00,51.56,51.57,51.26,51.39,1331600.0,38.8328,38.8404,38.6069,38.7048,1331600.0
2014-10-09 13:30:00,51.38,51.59,51.2,51.23,929400.0,38.6973,38.8554,38.5617,38.5843,929400.0
2014-10-09 14:00:00,51.23,51.23,51.02,51.09,1476900.0,38.5843,38.5843,38.4261,38.4789,1476900.0
2014-10-09 14:30:00,51.08,51.3,51.01,51.18,894900.0,38.4713,38.637,38.4186,38.5466,894900.0
2014-10-09 15:00:00,51.19,51.29,51.11,51.25,1606500.0,38.5542,38.6295,38.4939,38.5994,1606500.0
2014-10-09 15:30:00,51.25,51.41,51.05,51.15,4030600.0,38.5994,38.7199,38.4487,38.524,4030600.0
2014-10-10 09:30:00,50.93,51.29,50.72,51.04,4430300.0,38.3583,38.6295,38.2002,38.4412,4430300.0
2014-10-10 10:00:00,51.04,51.17,50.22,50.25,3517300.0,38.4412,38.5391,37.8236,37.8462,3517300.0
2014-10-10 10:30:00,50.25,50.7,50.15,50.52,2458900.0,37.8462,38.1851,37.7709,38.0496,2458900.0
2014-10-10 11:00:00,50.52,50.73,50.42,50.52,2113800.0,38.0496,38.2077,37.9742,38.0496,2113800.0
2014-10-10 11:30:00,50.53,50.75,50.37,50.64,994100.0,38.0571,38.2228,37.9366,38.1399,994100.0
2014-10-10 12:00:00,50.64,50.94,50.6,50.75,1476300.0,38.1399,38.3659,38.1098,38.2228,1476300.0
2014-10-10 12:30:00,50.76,51.02,50.76,50.9,1049500.0,38.2303,38.4261,38.2303,38.3358,1049500.0
2014-10-10 13:00:00,50.9,50.98,50.62,50.66,1027100.0,38.3358,38.396,38.1249,38.155,1027100.0
2014-10-10 13:30:00,50.67,50.85,50.64,50.77,680600.0,38.1625,38.2981,38.1399,38.2378,680600.0
2014-10-10 14:00:00,50.78,50.87,50.61,50.67,597800.0,38.2454,38.3132,38.1173,38.1625,597800.0
2014-10-10 14:30:00,50.67,50.7,50.44,50.51,771700.0,38.1625,38.1851,37.9893,38.042,771700.0
2014-10-10 15:00:00,50.52,50.52,50.31,50.47,1299200.0,38.0496,38.0496,37.8914,38.0119,1299200.0
2014-10-10 15:30:00,50.48,50.5,50.11,50.11,3167600.0,38.0194,38.0345,37.7408,37.7408,3167600.0
2014-10-13 09:30:00,50.15,50.57,49.88,50.19,3394000.0,37.7709,38.0872,37.5675,37.801,3394000.0
2014-10-13 10:00:00,50.2,50.22,49.94,50.18,1809000.0,37.8085,37.8236,37.6127,37.7935,1809000.0
2014-10-13 10:30:00,50.18,50.5,50.12,50.38,1972600.0,37.7935,38.0345,37.7483,37.9441,1972600.0
2014-10-13 11:00:00,50.38,50.54,50.16,50.29,1458000.0,37.9441,38.0646,37.7784,37.8763,1458000.0
2014-10-13 11:30:00,50.29,50.48,50.27,50.38,1077100.0,37.8763,38.0194,37.8613,37.9441,1077100.0
2014-10-13 12:00:00,50.38,50.52,50.32,50.48,1117000.0,37.9441,38.0496,37.8989,38.0194,1117000.0
2014-10-13 12:30:00,50.48,50.74,50.48,50.68,1502600.0,38.0194,38.2152,38.0194,38.1701,1502600.0
2014-10-13 13:00:00,50.69,50.79,50.57,50.79,1097500.0,38.1776,38.2529,38.0872,38.2529,1097500.0
2014-10-13 13:30:00,50.78,50.87,50.67,50.76,1376000.0,38.2454,38.3132,38.1625,38.2303,1376000.0
2014-10-13 14:00:00,50.76,50.77,50.59,50.7,1143600.0,38.2303,38.2378,38.1023,38.1851,1143600.0
2014-10-13 14:30:00,50.7,50.7,50.55,50.6,1186100.0,38.1851,38.1851,38.0721,38.1098,1186100.0
2014-10-13 15:00:00,50.61,50.64,50.4,50.43,1528500.0,38.1173,38.1399,37.9592,37.9818,1528500.0
2014-10-13 15:30:00,50.43,50.44,49.86,49.88,4594600.0,37.9818,37.9893,37.5525,37.5675,4594600.0
2014-10-14 09:30:00,51.15,51.63,51.05,51.28,5864000.0,38.524,38.8856,38.4487,38.622,5864000.0
2014-10-14 10:00:00,51.28,51.45,50.44,50.6,4372200.0,38.622,38.75,37.9893,38.1098,4372200.0
2014-10-14 10:30:00,50.61,51.3,50.46,51.01,2625200.0,38.1173,38.637,38.0044,38.4186,2625200.0
2014-10-14 11:00:00,51.02,51.18,50.79,51.02,1878700.0,38.4261,38.5466,38.2529,38.4261,1878700.0
2014-10-14 11:30:00,51.01,51.12,50.88,51.06,1318300.0,38.4186,38.5014,38.3207,38.4563,1318300.0
2014-10-14 12:00:00,51.06,51.56,51.06,51.21,2007100.0,38.4563,38.8328,38.4563,38.5692,2007100.0
2014-10-14 12:30:00,51.21,51.46,51.09,51.33,1251500.0,38.5692,38.7575,38.4789,38.6596,1251500.0
2014-10-14 13:00:00,51.33,51.55,51.28,51.43,1213000.0,38.6596,38.8253,38.622,38.7349,1213000.0
2014-10-14 13:30:00,51.44,51.46,51.25,51.4,1040700.0,38.7425,38.7575,38.5994,38.7123,1040700.0
2014-10-14 14:00:00,51.4,51.45,51.25,51.26,945300.0,38.7123,38.75,38.5994,38.6069,945300.0
2014-10-14 14:30:00,51.25,51.34,50.96,51.16,2172100.0,38.5994,38.6671,38.3809,38.5316,2172100.0
2014-10-14 15:00:00,51.17,51.21,50.85,51.05,2805600.0,38.5391,38.5692,38.2981,38.4487,2805600.0
2014-10-14 15:30:00,51.05,51.51,50.98,51.47,4628100.0,38.4487,38.7952,38.396,38.7651,4628100.0
2014-10-15 09:30:00,50.96,50.96,49.4,50.26,6257300.0,38.3809,38.3809,37.206,37.8537,6257300.0
2014-10-15 10:00:00,50.25,50.47,49.88,49.94,4517200.0,37.8462,38.0119,37.5675,37.6127,4517200.0
2014-10-15 10:30:00,49.94,50.03,49.58,49.65,3215200.0,37.6127,37.6805,37.3416,37.3943,3215200.0
2014-10-15 11:00:00,49.64,49.64,49.07,49.1,4223600.0,37.3868,37.3868,36.9575,36.9801,4223600.0
2014-10-15 11:30:00,49.1,49.34,48.92,49.09,3499700.0,36.9801,37.1608,36.8445,36.9725,3499700.0
2014-10-15 12:00:00,49.09,49.11,48.72,48.76,2529200.0,36.9725,36.9876,36.6939,36.724,2529200.0
2014-10-15 12:30:00,48.76,49.45,48.21,48.53,5476100.0,36.724,37.2437,36.3098,36.5508,5476100.0
2014-10-15 13:00:00,48.53,48.64,48.11,48.23,2336600.0,36.5508,36.6336,36.2344,36.3248,2336600.0
2014-10-15 13:30:00,48.24,48.66,48.2,48.52,2938500.0,36.3324,36.6487,36.3022,36.5432,2938500.0
2014-10-15 14:00:00,48.52,48.89,48.41,48.76,3025700.0,36.5432,36.8219,36.4604,36.724,3025700.0
2014-10-15 14:30:00,48.76,49.25,48.67,49.15,2996700.0,36.724,37.093,36.6562,37.0177,2996700.0
2014-10-15 15:00:00,49.14,49.39,48.87,49.3,3030600.0,37.0102,37.1985,36.8068,37.1307,3030600.0
2014-10-15 15:30:00,49.29,49.78,49.19,49.7,5883100.0,37.1232,37.4922,37.0479,37.432,5883100.0
2014-10-16 09:30:00,48.98,49.65,48.74,49.49,3888200.0,36.8897,37.3943,36.7089,37.2738,3888200.0
2014-10-16 10:00:00,49.49,49.64,48.82,49.2,2828500.0,37.2738,37.3868,36.7692,37.0554,2828500.0
2014-10-16 10:30:00,49.2,49.99,49.18,49.79,2660500.0,37.0554,37.6504,37.0403,37.4997,2660500.0
2014-10-16 11:00:00,49.79,50.1,49.51,50.04,2010800.0,37.4997,37.7332,37.2889,37.688,2010800.0
2014-10-16 11:30:00,50.05,50.2,49.65,49.7,1297700.0,37.6956,37.8085,37.3943,37.432,1297700.0
2014-10-16 12:00:00,49.69,49.92,49.57,49.76,999300.0,37.4244,37.5977,37.3341,37.4772,999300.0
2014-10-16 12:30:00,49.75,49.9,49.55,49.87,947300.0,37.4696,37.5826,37.319,37.56,947300.0
2014-10-16 13:00:00,49.87,50.21,49.86,50.13,1344700.0,37.56,37.8161,37.5525,37.7558,1344700.0
2014-10-16 13:30:00,50.13,50.18,49.82,49.92,1377900.0,37.7558,37.7935,37.5223,37.5977,1377900.0
2014-10-16 14:00:00,49.91,50.12,49.84,49.98,1459600.0,37.5901,37.7483,37.5374,37.6428,1459600.0
2014-10-16 14:30:00,49.98,50.09,49.67,49.8,1316400.0,37.6428,37.7257,37.4094,37.5073,1316400.0
2014-10-16 15:00:00,49.81,50.05,49.75,49.86,1721500.0,37.5148,37.6956,37.4696,37.5525,1721500.0
2014-10-16 15:30:00,49.87,49.94,49.71,49.73,2971200.0,37.56,37.6127,37.4395,37.4546,2971200.0
2014-10-17 09:30:00,50.49,50.65,50.09,50.29,3382200.0,38.027,38.1475,37.7257,37.8763,3382200.0
2014-10-17 10:00:00,50.3,50.69,50.28,50.61,1885000.0,37.8839,38.1776,37.8688,38.1173,1885000.0
2014-10-17 10:30:00,50.62,50.72,50.35,50.5,1300700.0,38.1249,38.2002,37.9215,38.0345,1300700.0
2014-10-17 11:00:00,50.5,50.51,50.37,50.42,1105200.0,38.0345,38.042,37.9366,37.9742,1105200.0
2014-10-17 11:30:00,50.42,50.61,50.4,50.44,877500.0,37.9742,38.1173,37.9592,37.9893,877500.0
2014-10-17 12:00:00,50.44,50.53,50.21,50.28,937300.0,37.9893,38.0571,37.8161,37.8688,937300.0
2014-10-17 12:30:00,50.28,50.4,50.15,50.19,880200.0,37.8688,37.9592,37.7709,37.801,880200.0
2014-10-17 13:00:00,50.19,50.28,50.04,50.1,979900.0,37.801,37.8688,37.688,37.7332,979900.0
2014-10-17 13:30:00,50.1,50.15,49.94,50.02,968400.0,37.7332,37.7709,37.6127,37.673,968400.0
2014-10-17 14:00:00,50.02,50.03,49.74,49.86,1272300.0,37.673,37.6805,37.4621,37.5525,1272300.0
2014-10-17 14:30:00,49.86,50.06,49.81,50.04,1132400.0,37.5525,37.7031,37.5148,37.688,1132400.0
2014-10-17 15:00:00,50.05,50.14,49.88,50.03,1304500.0,37.6956,37.7634,37.5675,37.6805,1304500.0
2014-10-17 15:30:00,50.03,50.2,50.01,50.07,3465500.0,37.6805,37.8085,37.6654,37.7106,3465500.0
2014-10-20 09:30:00,50.03,50.39,49.96,50.11,1446100.0,37.6805,37.9516,37.6278,37.7408,1446100.0
2014-10-20 10:00:00,50.12,50.38,50.06,50.35,989200.0,37.7483,37.9441,37.7031,37.9215,989200.0
2014-10-20 10:30:00,50.36,50.39,50.14,50.14,869000.0,37.929,37.9516,37.7634,37.7634,869000.0
2014-10-20 11:00:00,50.14,50.37,50.11,50.29,614600.0,37.7634,37.9366,37.7408,37.8763,614600.0
2014-10-20 11:30:00,50.29,50.29,50.15,50.23,413400.0,37.8763,37.8763,37.7709,37.8311,413400.0
2014-10-20 12:00:00,50.23,50.31,50.19,50.21,441400.0,37.8311,37.8914,37.801,37.8161,441400.0
2014-10-20 12:30:00,50.22,50.23,50.09,50.11,492300.0,37.8236,37.8311,37.7257,37.7408,492300.0
2014-10-20 13:00:00,50.11,50.45,50.09,50.39,745100.0,37.7408,37.9968,37.7257,37.9516,745100.0
2014-10-20 13:30:00,50.38,50.39,50.28,50.33,593300.0,37.9441,37.9516,37.8688,37.9065,593300.0
2014-10-20 14:00:00,50.34,50.56,50.34,50.45,1063900.0,37.914,38.0797,37.914,37.9968,1063900.0
2014-10-20 14:30:00,50.45,50.47,50.37,50.39,439300.0,37.9968,38.0119,37.9366,37.9516,439300.0
2014-10-20 15:00:00,50.4,50.56,50.39,50.47,970500.0,37.9592,38.0797,37.9516,38.0119,970500.0
2014-10-20 15:30:00,50.48,50.62,50.47,50.54,2427800.0,38.0194,38.1249,38.0119,38.0646,2427800.0
2014-10-21 09:30:00,51.04,51.2,50.75,50.98,2457000.0,38.4412,38.5617,38.2228,38.396,2457000.0
2014-10-21 10:00:00,50.98,51.16,50.91,51.04,1512900.0,38.396,38.5316,38.3433,38.4412,1512900.0
2014-10-21 10:30:00,51.05,51.17,51.04,51.12,866300.0,38.4487,38.5391,38.4412,38.5014,866300.0
2014-10-21 11:00:00,51.11,51.18,51.04,51.11,904300.0,38.4939,38.5466,38.4412,38.4939,904300.0
2014-10-21 11:30:00,51.11,51.36,51.11,51.35,1265800.0,38.4939,38.6822,38.4939,38.6747,1265800.0
2014-10-21 12:00:00,51.35,51.37,51.27,51.29,530100.0,38.6747,38.6897,38.6144,38.6295,530100.0
2014-10-21 12:30:00,51.29,51.36,51.23,51.24,575900.0,38.6295,38.6822,38.5843,38.5918,575900.0
2014-10-21 13:00:00,51.23,51.28,51.16,51.2,705500.0,38.5843,38.622,38.5316,38.5617,705500.0
2014-10-21 13:30:00,51.21,51.27,51.2,51.26,1133800.0,38.5692,38.6144,38.5617,38.6069,1133800.0
2014-10-21 14:00:00,51.26,51.36,51.24,51.36,885100.0,38.6069,38.6822,38.5918,38.6822,885100.0
2014-10-21 14:30:00,51.36,51.44,51.34,51.38,793800.0,38.6822,38.7425,38.6671,38.6973,793800.0
2014-10-21 15:00:00,51.38,51.49,51.36,51.45,1167500.0,38.6973,38.7801,38.6822,38.75,1167500.0
2014-10-21 15:30:00,51.46,51.46,51.23,51.28,3095000.0,38.7575,38.7575,38.5843,38.622,3095000.0
2014-10-22 09:30:00,51.26,51.8,51.25,51.69,1874800.0,38.6069,39.0136,38.5994,38.9307,1874800.0
2014-10-22 10:00:00,51.7,51.7,51.45,51.46,1252600.0,38.9383,38.9383,38.75,38.7575,1252600.0
2014-10-22 10:30:00,51.46,51.57,51.32,51.5,1032100.0,38.7575,38.8404,38.6521,38.7876,1032100.0
2014-10-22 11:00:00,51.49,51.57,51.4,51.47,854300.0,38.7801,38.8404,38.7123,38.7651,854300.0
2014-10-22 11:30:00,51.47,51.56,51.43,51.5,507600.0,38.7651,38.8328,38.7349,38.7876,507600.0
2014-10-22 12:00:00,51.5,51.54,51.32,51.4,865600.0,38.7876,38.8178,38.6521,38.7123,865600.0
2014-10-22 12:30:00,51.4,51.43,51.24,51.33,930400.0,38.7123,38.7349,38.5918,38.6596,930400.0
2014-10-22 13:00:00,51.33,51.38,51.06,51.12,861900.0,38.6596,38.6973,38.4563,38.5014,861900.0
2014-10-22 13:30:00,51.12,51.17,50.96,50.98,808100.0,38.5014,38.5391,38.3809,38.396,808100.0
2014-10-22 14:00:00,50.98,51.11,50.91,50.93,870300.0,38.396,38.4939,38.3433,38.3583,870300.0
2014-10-22 14:30:00,50.93,51.04,50.82,51.02,1234900.0,38.3583,38.4412,38.2755,38.4261,1234900.0
2014-10-22 15:00:00,51.01,51.03,50.8,50.87,1277900.0,38.4186,38.4337,38.2604,38.3132,1277900.0
2014-10-22 15:30:00,50.87,50.87,50.68,50.71,2093200.0,38.3132,38.3132,38.1701,38.1927,2093200.0
2014-10-23 09:30:00,51.25,51.46,51.09,51.3,1644300.0,38.5994,38.7575,38.4789,38.637,1644300.0
2014-10-23 10:00:00,51.3,51.55,51.27,51.49,1387300.0,38.637,38.8253,38.6144,38.7801,1387300.0
2014-10-23 10:30:00,51.49,51.8,51.48,51.71,1272500.0,38.7801,39.0136,38.7726,38.9458,1272500.0
2014-10-23 11:00:00,51.72,51.84,51.66,51.67,928300.0,38.9533,39.0437,38.9082,38.9157,928300.0
2014-10-23 11:30:00,51.66,51.7,51.55,51.6,613200.0,38.9082,38.9383,38.8253,38.863,613200.0
2014-10-23 12:00:00,51.59,51.69,51.59,51.68,374800.0,38.8554,38.9307,38.8554,38.9232,374800.0
2014-10-23 12:30:00,51.67,51.68,51.53,51.6,370300.0,38.9157,38.9232,38.8102,38.863,370300.0
2014-10-23 13:00:00,51.6,51.73,51.58,51.69,534700.0,38.863,38.9609,38.8479,38.9307,534700.0
2014-10-23 13:30:00,51.7,51.79,51.69,51.71,537100.0,38.9383,39.0061,38.9307,38.9458,537100.0
2014-10-23 14:00:00,51.72,51.9,51.71,51.88,763000.0,38.9533,39.0889,38.9458,39.0738,763000.0
2014-10-23 14:30:00,51.89,51.89,51.46,51.67,1093100.0,39.0814,39.0814,38.7575,38.9157,1093100.0
2014-10-23 15:00:00,51.67,51.68,51.38,51.4,1309500.0,38.9157,38.9232,38.6973,38.7123,1309500.0
2014-10-23 15:30:00,51.4,51.57,51.3,51.39,1984700.0,38.7123,38.8404,38.637,38.7048,1984700.0
2014-10-24 09:30:00,51.44,51.85,51.4,51.58,988800.0,38.7425,39.0513,38.7123,38.8479,988800.0
2014-10-24 10:00:00,51.59,51.66,51.37,51.54,1197700.0,38.8554,38.9082,38.6897,38.8178,1197700.0
2014-10-24 10:30:00,51.54,51.77,51.54,51.74,956500.0,38.8178,38.991,38.8178,38.9684,956500.0
2014-10-24 11:00:00,51.73,51.75,51.63,51.67,678300.0,38.9609,38.9759,38.8856,38.9157,678300.0
2014-10-24 11:30:00,51.68,51.82,51.67,51.73,486500.0,38.9232,39.0287,38.9157,38.9609,486500.0
2014-10-24 12:00:00,51.72,51.87,51.7,51.82,492600.0,38.9533,39.0663,38.9383,39.0287,492600.0
2014-10-24 12:30:00,51.83,51.87,51.77,51.82,383400.0,39.0362,39.0663,38.991,39.0287,383400.0
2014-10-24 13:00:00,51.82,51.86,51.64,51.66,947300.0,39.0287,39.0588,38.8931,38.9082,947300.0
2014-10-24 13:30:00,51.66,51.76,51.64,51.66,588400.0,38.9082,38.9835,38.8931,38.9082,588400.0
2014-10-24 14:00:00,51.66,52.7,51.59,51.78,1066400.0,38.9082,39.6914,38.8554,38.9985,1066400.0
2014-10-24 14:30:00,51.78,51.8,51.63,51.69,737600.0,38.9985,39.0136,38.8856,38.9307,737600.0
2014-10-24 15:00:00,51.69,51.78,51.69,51.77,574900.0,38.9307,38.9985,38.9307,38.991,574900.0
2014-10-24 15:30:00,51.77,51.86,51.73,51.77,1953100.0,38.991,39.0588,38.9609,38.991,1953100.0
2014-10-27 09:30:00,51.5,51.65,51.27,51.38,1205600.0,38.7876,38.9006,38.6144,38.6973,1205600.0
2014-10-27 10:00:00,51.38,51.39,51.24,51.27,1138100.0,38.6973,38.7048,38.5918,38.6144,1138100.0
2014-10-27 10:30:00,51.27,51.44,51.17,51.44,1107100.0,38.6144,38.7425,38.5391,38.7425,1107100.0
2014-10-27 11:00:00,51.44,51.63,51.35,51.45,624100.0,38.7425,38.8856,38.6747,38.75,624100.0
2014-10-27 11:30:00,51.45,51.49,51.21,51.25,759800.0,38.75,38.7801,38.5692,38.5994,759800.0
2014-10-27 12:00:00,51.25,51.36,51.23,51.24,368900.0,38.5994,38.6822,38.5843,38.5918,368900.0
2014-10-27 12:30:00,51.25,51.4,51.22,51.38,331600.0,38.5994,38.7123,38.5768,38.6973,331600.0
2014-10-27 13:00:00,51.39,51.63,51.39,51.58,575100.0,38.7048,38.8856,38.7048,38.8479,575100.0
2014-10-27 13:30:00,51.58,51.63,51.52,51.55,477400.0,38.8479,38.8856,38.8027,38.8253,477400.0
2014-10-27 14:00:00,51.54,51.62,51.51,51.55,456500.0,38.8178,38.878,38.7952,38.8253,456500.0
2014-10-27 14:30:00,51.56,51.56,51.42,51.47,377700.0,38.8328,38.8328,38.7274,38.7651,377700.0
2014-10-27 15:00:00,51.46,51.51,51.41,51.41,455100.0,38.7575,38.7952,38.7199,38.7199,455100.0
2014-10-27 15:30:00,51.41,51.62,51.39,51.58,1626100.0,38.7199,38.878,38.7048,38.8479,1626100.0
2014-10-28 09:30:00,51.64,51.97,51.64,51.9,1071500.0,38.8931,39.1416,38.8931,39.0889,1071500.0
2014-10-28 10:00:00,51.9,52.03,51.88,51.98,1417400.0,39.0889,39.1868,39.0738,39.1492,1417400.0
2014-10-28 10:30:00,51.98,52.1,51.94,52.09,837600.0,39.1492,39.2395,39.119,39.232,837600.0
2014-10-28 11:00:00,52.09,52.27,52.07,52.26,857100.0,39.232,39.3676,39.2169,39.36,857100.0
2014-10-28 11:30:00,52.26,52.31,52.12,52.12,1368200.0,39.36,39.3977,39.2546,39.2546,1368200.0
2014-10-28 12:00:00,52.12,52.23,52.12,52.19,635000.0,39.2546,39.3375,39.2546,39.3073,635000.0
2014-10-28 12:30:00,52.19,52.23,52.14,52.21,514700.0,39.3073,39.3375,39.2697,39.3224,514700.0
2014-10-28 13:00:00,52.22,52.37,52.21,52.35,871100.0,39.3299,39.4429,39.3224,39.4278,871100.0
2014-10-28 13:30:00,52.35,52.38,52.29,52.38,593300.0,39.4278,39.4504,39.3826,39.4504,593300.0
2014-10-28 14:00:00,52.38,52.44,52.36,52.43,728300.0,39.4504,39.4956,39.4354,39.4881,728300.0
2014-10-28 14:30:00,52.43,52.45,52.38,52.42,823000.0,39.4881,39.5031,39.4504,39.4806,823000.0
2014-10-28 15:00:00,52.41,52.5,52.38,52.44,1570000.0,39.473,39.5408,39.4504,39.4956,1570000.0
2014-10-28 15:30:00,52.45,52.52,52.29,52.41,3312100.0,39.5031,39.5559,39.3826,39.473,3312100.0
2014-10-29 09:30:00,52.43,52.68,52.21,52.68,1316700.0,39.4881,39.6764,39.3224,39.6764,1316700.0
2014-10-29 10:00:00,52.67,52.75,52.44,52.48,921500.0,39.6688,39.7291,39.4956,39.5257,921500.0
2014-10-29 10:30:00,52.47,52.6,52.44,52.45,750000.0,39.5182,39.6161,39.4956,39.5031,750000.0
2014-10-29 11:00:00,52.45,52.49,52.31,52.33,818500.0,39.5031,39.5333,39.3977,39.4128,818500.0
2014-10-29 11:30:00,52.33,52.35,52.24,52.34,542700.0,39.4128,39.4278,39.345,39.4203,542700.0
2014-10-29 12:00:00,52.33,52.33,52.2,52.24,514200.0,39.4128,39.4128,39.3149,39.345,514200.0
2014-10-29 12:30:00,52.24,52.29,52.2,52.25,363600.0,39.345,39.3826,39.3149,39.3525,363600.0
2014-10-29 13:00:00,52.26,52.34,52.19,52.34,477100.0,39.36,39.4203,39.3073,39.4203,477100.0
2014-10-29 13:30:00,52.34,52.39,52.19,52.38,540100.0,39.4203,39.458,39.3073,39.4504,540100.0
2014-10-29 14:00:00,52.36,52.72,52.09,52.66,2878200.0,39.4354,39.7065,39.232,39.6613,2878200.0
2014-10-29 14:30:00,52.65,52.69,52.3,52.53,1757600.0,39.6538,39.6839,39.3902,39.5634,1757600.0
2014-10-29 15:00:00,52.52,52.54,52.25,52.45,1131100.0,39.5559,39.5709,39.3525,39.5031,1131100.0
2014-10-29 15:30:00,52.46,52.74,52.45,52.65,2290000.0,39.5107,39.7216,39.5031,39.6538,2290000.0
2014-10-30 09:30:00,52.62,52.73,52.34,52.53,1598300.0,39.6386,39.7215,39.4277,39.5708,1598300.0
2014-10-30 10:00:00,52.53,52.62,52.38,52.57,975900.0,39.5708,39.6386,39.4578,39.601,975900.0
2014-10-30 10:30:00,52.58,52.78,52.5,52.78,971700.0,39.6085,39.7592,39.5482,39.7592,971700.0
2014-10-30 11:00:00,52.77,52.9,52.71,52.8,1189100.0,39.7516,39.8496,39.7064,39.7742,1189100.0
2014-10-30 11:30:00,52.8,52.97,52.79,52.96,800800.0,39.7742,39.9023,39.7667,39.8948,800800.0
2014-10-30 12:00:00,52.97,52.98,52.87,52.95,697500.0,39.9023,39.9098,39.827,39.8872,697500.0
2014-10-30 12:30:00,52.95,53.0,52.95,52.97,1150700.0,39.8872,39.9249,39.8872,39.9023,1150700.0
2014-10-30 13:00:00,52.97,53.16,52.97,53.11,1241400.0,39.9023,40.0454,39.9023,40.0078,1241400.0
2014-10-30 13:30:00,53.1,53.35,53.08,53.3,1606900.0,40.0002,40.1886,39.9852,40.1509,1606900.0
2014-10-30 14:00:00,53.3,53.4,53.16,53.21,1250300.0,40.1509,40.2262,40.0454,40.0831,1250300.0
2014-10-30 14:30:00,53.21,53.25,52.99,53.07,1044500.0,40.0831,40.1132,39.9174,39.9776,1044500.0
2014-10-30 15:00:00,53.07,53.13,52.95,53.0,1073700.0,39.9776,40.0228,39.8872,39.9249,1073700.0
2014-10-30 15:30:00,53.0,53.17,52.95,53.14,2359000.0,39.9249,40.053,39.8872,40.0304,2359000.0
2014-10-31 09:30:00,53.4,53.9,53.24,53.28,5330900.0,40.2262,40.6029,40.1057,40.1358,5330900.0
2014-10-31 10:00:00,53.28,53.37,52.99,53.23,3366400.0,40.1358,40.2036,39.9174,40.0982,3366400.0
2014-10-31 10:30:00,53.23,53.47,53.23,53.35,2066800.0,40.0982,40.2789,40.0982,40.1886,2066800.0
2014-10-31 11:00:00,53.36,53.6,53.34,53.51,1661800.0,40.1961,40.3769,40.181,40.3091,1661800.0
2014-10-31 11:30:00,53.51,53.53,53.41,53.41,1499600.0,40.3091,40.3241,40.2337,40.2337,1499600.0
2014-10-31 12:00:00,53.41,53.42,53.25,53.27,1228100.0,40.2337,40.2413,40.1132,40.1283,1228100.0
2014-10-31 12:30:00,53.28,53.38,53.24,53.29,1266900.0,40.1358,40.2111,40.1057,40.1434,1266900.0
2014-10-31 13:00:00,53.28,53.34,53.27,53.3,1062300.0,40.1358,40.181,40.1283,40.1509,1062300.0
2014-10-31 13:30:00,53.3,53.36,53.3,53.33,912000.0,40.1509,40.1961,40.1509,40.1735,912000.0
2014-10-31 14:00:00,53.33,53.38,53.3,53.36,621100.0,40.1735,40.2111,40.1509,40.1961,621100.0
2014-10-31 14:30:00,53.37,53.4,53.27,53.4,704600.0,40.2036,40.2262,40.1283,40.2262,704600.0
2014-10-31 15:00:00,53.4,53.4,53.35,53.38,956300.0,40.2262,40.2262,40.1886,40.2111,956300.0
2014-10-31 15:30:00,53.37,53.56,53.37,53.51,2932000.0,40.2036,40.3467,40.2036,40.3091,2932000.0
2014-11-03 09:30:00,53.42,53.57,53.02,53.21,1984100.0,40.2413,40.3543,39.94,40.0831,1984100.0
2014-11-03 10:00:00,53.23,53.44,53.15,53.24,1053800.0,40.0982,40.2563,40.0379,40.1057,1053800.0
2014-11-03 10:30:00,53.23,53.45,53.21,53.44,1083100.0,40.0982,40.2639,40.0831,40.2563,1083100.0
2014-11-03 11:00:00,53.44,53.58,53.43,53.45,1126300.0,40.2563,40.3618,40.2488,40.2639,1126300.0
2014-11-03 11:30:00,53.46,53.58,53.37,53.57,488400.0,40.2714,40.3618,40.2036,40.3543,488400.0
2014-11-03 12:00:00,53.56,53.66,53.54,53.63,477700.0,40.3467,40.4221,40.3317,40.3995,477700.0
2014-11-03 12:30:00,53.64,53.7,53.57,53.67,504000.0,40.407,40.4522,40.3543,40.4296,504000.0
2014-11-03 13:00:00,53.68,53.72,53.63,53.68,487600.0,40.4371,40.4673,40.3995,40.4371,487600.0
2014-11-03 13:30:00,53.68,53.75,53.68,53.71,402700.0,40.4371,40.4899,40.4371,40.4597,402700.0
2014-11-03 14:00:00,53.71,53.75,53.63,53.65,527000.0,40.4597,40.4899,40.3995,40.4145,527000.0
2014-11-03 14:30:00,53.65,53.65,53.44,53.45,625900.0,40.4145,40.4145,40.2563,40.2639,625900.0
2014-11-03 15:00:00,53.45,53.52,53.3,53.32,656200.0,40.2639,40.3166,40.1509,40.166,656200.0
2014-11-03 15:30:00,53.32,53.48,53.32,53.47,1202400.0,40.166,40.2865,40.166,40.2789,1202400.0
2014-11-04 09:30:00,53.28,53.32,52.96,53.01,1770200.0,40.1358,40.166,39.8948,39.9324,1770200.0
2014-11-04 10:00:00,53.01,53.16,52.87,52.87,1147500.0,39.9324,40.0454,39.827,39.827,1147500.0
2014-11-04 10:30:00,52.88,53.0,52.65,52.66,1104500.0,39.8345,39.9249,39.6612,39.6688,1104500.0
2014-11-04 11:00:00,52.66,52.83,52.63,52.79,860200.0,39.6688,39.7968,39.6462,39.7667,860200.0
2014-11-04 11:30:00,52.79,52.8,52.66,52.69,453500.0,39.7667,39.7742,39.6688,39.6914,453500.0
2014-11-04 12:00:00,52.69,52.85,52.68,52.81,620500.0,39.6914,39.8119,39.6838,39.7818,620500.0
2014-11-04 12:30:00,52.81,52.94,52.8,52.87,585600.0,39.7818,39.8797,39.7742,39.827,585600.0
2014-11-04 13:00:00,52.88,52.9,52.82,52.84,349500.0,39.8345,39.8496,39.7893,39.8044,349500.0
2014-11-04 13:30:00,52.85,53.03,52.78,53.0,408100.0,39.8119,39.9475,39.7592,39.9249,408100.0
2014-11-04 14:00:00,53.0,53.03,52.87,52.87,447500.0,39.9249,39.9475,39.827,39.827,447500.0
2014-11-04 14:30:00,52.87,52.96,52.79,52.93,478000.0,39.827,39.8948,39.7667,39.8722,478000.0
2014-11-04 15:00:00,52.93,53.05,52.88,53.0,873100.0,39.8722,39.9626,39.8345,39.9249,873100.0
2014-11-04 15:30:00,53.0,53.2,52.99,53.17,2135800.0,39.9249,40.0756,39.9174,40.053,2135800.0
2014-11-05 09:30:00,53.59,53.77,53.3,53.47,2004600.0,40.3693,40.5049,40.1509,40.2789,2004600.0
2014-11-05 10:00:00,53.48,53.57,53.28,53.32,843100.0,40.2865,40.3543,40.1358,40.166,843100.0
2014-11-05 10:30:00,53.32,53.48,53.26,53.48,667800.0,40.166,40.2865,40.1208,40.2865,667800.0
2014-11-05 11:00:00,53.48,53.56,53.43,53.47,813800.0,40.2865,40.3467,40.2488,40.2789,813800.0
2014-11-05 11:30:00,53.46,53.65,53.44,53.6,1106100.0,40.2714,40.4145,40.2563,40.3769,1106100.0
2014-11-05 12:00:00,53.61,53.79,53.6,53.75,1225600.0,40.3844,40.52,40.3769,40.4899,1225600.0
2014-11-05 12:30:00,53.75,53.9,53.74,53.89,1251100.0,40.4899,40.6029,40.4823,40.5953,1251100.0
2014-11-05 13:00:00,53.89,54.05,53.86,54.05,2139700.0,40.5953,40.7159,40.5727,40.7159,2139700.0
2014-11-05 13:30:00,54.05,54.07,53.93,54.03,1507800.0,40.7159,40.7309,40.6255,40.7008,1507800.0
2014-11-05 14:00:00,54.02,54.1,53.95,54.09,954200.0,40.6933,40.7535,40.6405,40.746,954200.0
2014-11-05 14:30:00,54.09,54.1,54.0,54.07,763600.0,40.746,40.7535,40.6782,40.7309,763600.0
2014-11-05 15:00:00,54.08,54.09,54.0,54.09,762300.0,40.7385,40.746,40.6782,40.746,762300.0
2014-11-05 15:30:00,54.09,54.11,53.97,53.99,2596400.0,40.746,40.7611,40.6556,40.6707,2596400.0
2014-11-06 09:30:00,53.95,54.3,53.82,54.05,2765000.0,40.6405,40.9042,40.5426,40.7159,2765000.0
2014-11-06 10:00:00,54.05,54.08,53.86,53.94,1640200.0,40.7159,40.7385,40.5727,40.633,1640200.0
2014-11-06 10:30:00,53.94,54.16,53.83,54.0,1049800.0,40.633,40.7987,40.5501,40.6782,1049800.0
2014-11-06 11:00:00,54.01,54.15,53.96,54.0,812400.0,40.6857,40.7912,40.6481,40.6782,812400.0
2014-11-06 11:30:00,54.0,54.09,53.93,54.01,500100.0,40.6782,40.746,40.6255,40.6857,500100.0
2014-11-06 12:00:00,54.01,54.01,53.85,53.96,400700.0,40.6857,40.6857,40.5652,40.6481,400700.0
2014-11-06 12:30:00,53.97,53.99,53.9,53.94,305200.0,40.6556,40.6707,40.6029,40.633,305200.0
2014-11-06 13:00:00,53.95,53.98,53.89,53.98,278500.0,40.6405,40.6631,40.5953,40.6631,278500.0
2014-11-06 13:30:00,53.98,54.0,53.87,53.97,537500.0,40.6631,40.6782,40.5803,40.6556,537500.0
2014-11-06 14:00:00,53.96,53.97,53.87,53.91,378400.0,40.6481,40.6556,40.5803,40.6104,378400.0
2014-11-06 14:30:00,53.91,53.95,53.85,53.92,336400.0,40.6104,40.6405,40.5652,40.6179,336400.0
2014-11-06 15:00:00,53.92,53.93,53.81,53.91,480400.0,40.6179,40.6255,40.5351,40.6104,480400.0
2014-11-06 15:30:00,53.91,53.99,53.88,53.97,1432300.0,40.6104,40.6707,40.5878,40.6556,1432300.0
2014-11-07 09:30:00,53.86,53.91,53.6,53.85,1408700.0,40.5727,40.6104,40.3769,40.5652,1408700.0
2014-11-07 10:00:00,53.85,54.01,53.77,53.99,1302300.0,40.5652,40.6857,40.5049,40.6707,1302300.0
2014-11-07 10:30:00,53.99,53.99,53.84,53.92,798300.0,40.6707,40.6707,40.5577,40.6179,798300.0
2014-11-07 11:00:00,53.93,53.98,53.9,53.95,518200.0,40.6255,40.6631,40.6029,40.6405,518200.0
2014-11-07 11:30:00,53.95,53.98,53.7,53.7,1060300.0,40.6405,40.6631,40.4522,40.4522,1060300.0
2014-11-07 12:00:00,53.71,53.75,53.63,53.74,738900.0,40.4597,40.4899,40.3995,40.4823,738900.0
2014-11-07 12:30:00,53.74,53.78,53.71,53.78,435200.0,40.4823,40.5125,40.4597,40.5125,435200.0
2014-11-07 13:00:00,53.77,53.86,53.76,53.8,405700.0,40.5049,40.5727,40.4974,40.5275,405700.0
2014-11-07 13:30:00,53.81,53.81,53.77,53.77,371600.0,40.5351,40.5351,40.5049,40.5049,371600.0
2014-11-07 14:00:00,53.77,53.79,53.64,53.66,621300.0,40.5049,40.52,40.407,40.4221,621300.0
2014-11-07 14:30:00,53.66,53.67,53.55,53.59,597600.0,40.4221,40.4296,40.3392,40.3693,597600.0
2014-11-07 15:00:00,53.59,53.65,53.55,53.55,434500.0,40.3693,40.4145,40.3392,40.3392,434500.0
2014-11-07 15:30:00,53.56,53.75,53.54,53.75,1374300.0,40.3467,40.4899,40.3317,40.4899,1374300.0
2014-11-10 09:30:00,53.57,53.78,53.55,53.7,1821800.0,40.3543,40.5125,40.3392,40.4522,1821800.0
2014-11-10 10:00:00,53.69,53.76,53.56,53.59,1074000.0,40.4447,40.4974,40.3467,40.3693,1074000.0
2014-11-10 10:30:00,53.59,53.77,53.54,53.71,1134900.0,40.3693,40.5049,40.3317,40.4597,1134900.0
2014-11-10 11:00:00,53.71,53.73,53.59,53.64,505000.0,40.4597,40.4748,40.3693,40.407,505000.0
2014-11-10 11:30:00,53.65,53.71,53.63,53.68,554800.0,40.4145,40.4597,40.3995,40.4371,554800.0
2014-11-10 12:00:00,53.68,53.7,53.63,53.66,266900.0,40.4371,40.4522,40.3995,40.4221,266900.0
2014-11-10 12:30:00,53.66,53.75,53.64,53.75,376800.0,40.4221,40.4899,40.407,40.4899,376800.0
2014-11-10 13:00:00,53.75,53.83,53.72,53.8,520300.0,40.4899,40.5501,40.4673,40.5275,520300.0
2014-11-10 13:30:00,53.8,53.81,53.71,53.73,349500.0,40.5275,40.5351,40.4597,40.4748,349500.0
2014-11-10 14:00:00,53.72,53.79,53.72,53.78,328700.0,40.4673,40.52,40.4673,40.5125,328700.0
2014-11-10 14:30:00,53.77,53.82,53.75,53.82,336100.0,40.5049,40.5426,40.4899,40.5426,336100.0
2014-11-10 15:00:00,53.81,53.83,53.77,53.77,577200.0,40.5351,40.5501,40.5049,40.5049,577200.0
2014-11-10 15:30:00,53.78,53.89,53.76,53.89,1565800.0,40.5125,40.5953,40.4974,40.5953,1565800.0
2014-11-11 09:30:00,53.9,54.05,53.81,53.97,1355700.0,40.6029,40.7159,40.5351,40.6556,1355700.0
2014-11-11 10:00:00,53.97,54.09,53.95,54.04,748700.0,40.6556,40.746,40.6405,40.7083,748700.0
2014-11-11 10:30:00,54.04,54.05,53.96,54.0,539700.0,40.7083,40.7159,40.6481,40.6782,539700.0
2014-11-11 11:00:00,54.0,54.02,53.85,53.95,902900.0,40.6782,40.6933,40.5652,40.6405,902900.0
2014-11-11 11:30:00,53.95,53.98,53.9,53.91,425600.0,40.6405,40.6631,40.6029,40.6104,425600.0
2014-11-11 12:00:00,53.91,53.97,53.86,53.9,438800.0,40.6104,40.6556,40.5727,40.6029,438800.0
2014-11-11 12:30:00,53.91,54.01,53.9,53.93,324700.0,40.6104,40.6857,40.6029,40.6255,324700.0
2014-11-11 13:00:00,53.93,53.98,53.9,53.97,295100.0,40.6255,40.6631,40.6029,40.6556,295100.0
2014-11-11 13:30:00,53.98,53.99,53.87,53.91,357500.0,40.6631,40.6707,40.5803,40.6104,357500.0
2014-11-11 14:00:00,53.9,53.92,53.81,53.83,462300.0,40.6029,40.6179,40.5351,40.5501,462300.0
2014-11-11 14:30:00,53.82,53.84,53.76,53.84,447900.0,40.5426,40.5577,40.4974,40.5577,447900.0
2014-11-11 15:00:00,53.83,53.86,53.76,53.79,451700.0,40.5501,40.5727,40.4974,40.52,451700.0
2014-11-11 15:30:00,53.8,53.83,53.76,53.81,1040000.0,40.5275,40.5501,40.4974,40.5351,1040000.0
2014-11-12 09:30:00,53.3,53.62,53.3,53.51,1191000.0,40.1509,40.3919,40.1509,40.3091,1191000.0
2014-11-12 10:00:00,53.51,53.58,53.42,53.5,977500.0,40.3091,40.3618,40.2413,40.3015,977500.0
2014-11-12 10:30:00,53.51,53.52,53.11,53.12,980100.0,40.3091,40.3166,40.0078,40.0153,980100.0
2014-11-12 11:00:00,53.12,53.27,53.07,53.22,837700.0,40.0153,40.1283,39.9776,40.0906,837700.0
2014-11-12 11:30:00,53.23,53.35,53.23,53.33,395900.0,40.0982,40.1886,40.0982,40.1735,395900.0
2014-11-12 12:00:00,53.33,53.42,53.32,53.4,331700.0,40.1735,40.2413,40.166,40.2262,331700.0
2014-11-12 12:30:00,53.4,53.44,53.34,53.34,284000.0,40.2262,40.2563,40.181,40.181,284000.0
2014-11-12 13:00:00,53.34,53.39,53.33,53.35,244700.0,40.181,40.2187,40.1735,40.1886,244700.0
2014-11-12 13:30:00,53.35,53.37,53.3,53.32,410700.0,40.1886,40.2036,40.1509,40.166,410700.0
2014-11-12 14:00:00,53.32,53.47,53.3,53.46,304300.0,40.166,40.2789,40.1509,40.2714,304300.0
2014-11-12 14:30:00,53.46,53.48,53.29,53.31,512900.0,40.2714,40.2865,40.1434,40.1584,512900.0
2014-11-12 15:00:00,53.3,53.44,53.24,53.44,521300.0,40.1509,40.2563,40.1057,40.2563,521300.0
2014-11-12 15:30:00,53.45,53.52,53.42,53.43,1551300.0,40.2639,40.3166,40.2413,40.2488,1551300.0
2014-11-13 09:30:00,53.48,53.57,53.25,53.29,867600.0,40.2865,40.3543,40.1132,40.1434,867600.0
2014-11-13 10:00:00,53.29,53.5,53.21,53.43,863400.0,40.1434,40.3015,40.0831,40.2488,863400.0
2014-11-13 10:30:00,53.43,53.47,53.32,53.32,554300.0,40.2488,40.2789,40.166,40.166,554300.0
2014-11-13 11:00:00,53.32,53.34,53.18,53.26,596200.0,40.166,40.181,40.0605,40.1208,596200.0
2014-11-13 11:30:00,53.26,53.28,53.14,53.25,635600.0,40.1208,40.1358,40.0304,40.1132,635600.0
2014-11-13 12:00:00,53.26,53.36,53.24,53.31,358400.0,40.1208,40.1961,40.1057,40.1584,358400.0
2014-11-13 12:30:00,53.32,53.34,53.18,53.19,303100.0,40.166,40.181,40.0605,40.068,303100.0
2014-11-13 13:00:00,53.2,53.23,53.11,53.14,317500.0,40.0756,40.0982,40.0078,40.0304,317500.0
2014-11-13 13:30:00,53.15,53.15,52.98,53.04,836200.0,40.0379,40.0379,39.9098,39.955,836200.0
2014-11-13 14:00:00,53.04,53.2,52.99,53.19,595600.0,39.955,40.0756,39.9174,40.068,595600.0
2014-11-13 14:30:00,53.18,53.32,53.18,53.26,311400.0,40.0605,40.166,40.0605,40.1208,311400.0
2014-11-13 15:00:00,53.26,53.37,53.24,53.28,582500.0,40.1208,40.2036,40.1057,40.1358,582500.0
2014-11-13 15:30:00,53.28,53.58,53.27,53.45,2036700.0,40.1358,40.3618,40.1283,40.2639,2036700.0
2014-11-14 09:30:00,53.31,53.45,53.26,53.38,761600.0,40.1584,40.2639,40.1208,40.2111,761600.0
2014-11-14 10:00:00,53.38,53.57,53.38,53.48,799000.0,40.2111,40.3543,40.2111,40.2865,799000.0
2014-11-14 10:30:00,53.49,53.59,53.44,53.45,653400.0,40.294,40.3693,40.2563,40.2639,653400.0
2014-11-14 11:00:00,53.45,53.47,53.37,53.41,476200.0,40.2639,40.2789,40.2036,40.2337,476200.0
2014-11-14 11:30:00,53.41,53.43,53.36,53.42,221400.0,40.2337,40.2488,40.1961,40.2413,221400.0
2014-11-14 12:00:00,53.41,53.46,53.36,53.41,331700.0,40.2337,40.2714,40.1961,40.2337,331700.0
2014-11-14 12:30:00,53.4,53.44,53.38,53.4,308600.0,40.2262,40.2563,40.2111,40.2262,308600.0
2014-11-14 13:00:00,53.41,53.42,53.34,53.34,263500.0,40.2337,40.2413,40.181,40.181,263500.0
2014-11-14 13:30:00,53.35,53.4,53.32,53.35,388400.0,40.1886,40.2262,40.166,40.1886,388400.0
2014-11-14 14:00:00,53.35,53.41,53.31,53.39,874000.0,40.1886,40.2337,40.1584,40.2187,874000.0
2014-11-14 14:30:00,53.39,53.43,53.35,53.4,623900.0,40.2187,40.2488,40.1886,40.2262,623900.0
2014-11-14 15:00:00,53.39,53.43,53.37,53.42,713700.0,40.2187,40.2488,40.2036,40.2413,713700.0
2014-11-14 15:30:00,53.42,53.6,53.36,53.38,2950200.0,40.2413,40.3769,40.1961,40.2111,2950200.0
2014-11-17 09:30:00,53.06,53.3,53.05,53.11,1567700.0,39.9701,40.1509,39.9626,40.0078,1567700.0
2014-11-17 10:00:00,53.1,53.39,53.1,53.36,867600.0,40.0002,40.2187,40.0002,40.1961,867600.0
2014-11-17 10:30:00,53.35,53.45,53.35,53.41,598000.0,40.1886,40.2639,40.1886,40.2337,598000.0
2014-11-17 11:00:00,53.41,53.43,53.34,53.35,559700.0,40.2337,40.2488,40.181,40.1886,559700.0
2014-11-17 11:30:00,53.34,53.35,53.19,53.22,523300.0,40.181,40.1886,40.068,40.0906,523300.0
2014-11-17 12:00:00,53.22,53.34,53.22,53.32,346500.0,40.0906,40.181,40.0906,40.166,346500.0
2014-11-17 12:30:00,53.32,53.41,53.29,53.39,269600.0,40.166,40.2337,40.1434,40.2187,269600.0
2014-11-17 13:00:00,53.39,53.47,53.37,53.46,438300.0,40.2187,40.2789,40.2036,40.2714,438300.0
2014-11-17 13:30:00,53.46,53.58,53.44,53.55,442600.0,40.2714,40.3618,40.2563,40.3392,442600.0
2014-11-17 14:00:00,53.55,53.64,53.53,53.57,411400.0,40.3392,40.407,40.3241,40.3543,411400.0
2014-11-17 14:30:00,53.57,53.59,53.53,53.55,359000.0,40.3543,40.3693,40.3241,40.3392,359000.0
2014-11-17 15:00:00,53.55,53.56,53.49,53.51,487500.0,40.3392,40.3467,40.294,40.3091,487500.0
2014-11-17 15:30:00,53.52,53.57,53.45,53.55,1234100.0,40.3166,40.3543,40.2639,40.3392,1234100.0
2014-11-18 09:30:00,53.56,53.95,53.51,53.94,1387200.0,40.3467,40.6405,40.3091,40.633,1387200.0
2014-11-18 10:00:00,53.95,54.1,53.88,53.9,1286400.0,40.6405,40.7535,40.5878,40.6029,1286400.0
2014-11-18 10:30:00,53.9,54.14,53.9,54.13,1088500.0,40.6029,40.7837,40.6029,40.7761,1088500.0
2014-11-18 11:00:00,54.14,54.17,53.95,53.96,778400.0,40.7837,40.8063,40.6405,40.6481,778400.0
2014-11-18 11:30:00,53.96,54.05,53.95,54.0,582800.0,40.6481,40.7159,40.6405,40.6782,582800.0
2014-11-18 12:00:00,54.0,54.01,53.92,53.94,365900.0,40.6782,40.6857,40.6179,40.633,365900.0
2014-11-18 12:30:00,53.94,53.98,53.91,53.94,284800.0,40.633,40.6631,40.6104,40.633,284800.0
2014-11-18 13:00:00,53.95,53.95,53.9,53.93,475200.0,40.6405,40.6405,40.6029,40.6255,475200.0
2014-11-18 13:30:00,53.93,53.95,53.9,53.94,345100.0,40.6255,40.6405,40.6029,40.633,345100.0
2014-11-18 14:00:00,53.95,54.0,53.94,53.97,489600.0,40.6405,40.6782,40.633,40.6556,489600.0
2014-11-18 14:30:00,53.97,54.04,53.95,53.98,580400.0,40.6556,40.7083,40.6405,40.6631,580400.0
2014-11-18 15:00:00,53.98,54.02,53.95,53.97,524400.0,40.6631,40.6933,40.6405,40.6556,524400.0
2014-11-18 15:30:00,53.97,53.98,53.8,53.82,1832500.0,40.6556,40.6631,40.5275,40.5426,1832500.0
2014-11-19 09:30:00,53.83,53.83,53.48,53.7,1308100.0,40.5501,40.5501,40.2865,40.4522,1308100.0
2014-11-19 10:00:00,53.7,53.7,53.43,53.49,764200.0,40.4522,40.4522,40.2488,40.294,764200.0
2014-11-19 10:30:00,53.5,53.53,53.41,53.47,462000.0,40.3015,40.3241,40.2337,40.2789,462000.0
2014-11-19 11:00:00,53.47,53.54,53.38,53.49,443200.0,40.2789,40.3317,40.2111,40.294,443200.0
2014-11-19 11:30:00,53.5,53.58,53.46,53.55,320100.0,40.3015,40.3618,40.2714,40.3392,320100.0
2014-11-19 12:00:00,53.55,53.6,53.53,53.57,279400.0,40.3392,40.3769,40.3241,40.3543,279400.0
2014-11-19 12:30:00,53.57,53.61,53.51,53.61,361000.0,40.3543,40.3844,40.3091,40.3844,361000.0
2014-11-19 13:00:00,53.61,53.61,53.55,53.55,189100.0,40.3844,40.3844,40.3392,40.3392,189100.0
2014-11-19 13:30:00,53.56,53.65,53.54,53.57,305100.0,40.3467,40.4145,40.3317,40.3543,305100.0
2014-11-19 14:00:00,53.57,53.77,53.53,53.58,570700.0,40.3543,40.5049,40.3241,40.3618,570700.0
2014-11-19 14:30:00,53.59,53.64,53.51,53.62,452000.0,40.3693,40.407,40.3091,40.3919,452000.0
2014-11-19 15:00:00,53.62,53.67,53.54,53.63,489200.0,40.3919,40.4296,40.3317,40.3995,489200.0
2014-11-19 15:30:00,53.64,53.72,53.6,53.66,1482200.0,40.407,40.4673,40.3769,40.4221,1482200.0
2014-11-20 09:30:00,53.25,53.31,53.11,53.2,1221700.0,40.1132,40.1584,40.0078,40.0756,1221700.0
2014-11-20 10:00:00,53.22,53.35,53.21,53.28,735200.0,40.0906,40.1886,40.0831,40.1358,735200.0
2014-11-20 10:30:00,53.28,53.49,53.23,53.42,797000.0,40.1358,40.294,40.0982,40.2413,797000.0
2014-11-20 11:00:00,53.42,53.5,53.4,53.45,333800.0,40.2413,40.3015,40.2262,40.2639,333800.0
2014-11-20 11:30:00,53.45,53.48,53.33,53.34,328200.0,40.2639,40.2865,40.1735,40.181,328200.0
2014-11-20 12:00:00,53.34,53.39,53.29,53.37,335300.0,40.181,40.2187,40.1434,40.2036,335300.0
2014-11-20 12:30:00,53.37,53.39,53.23,53.27,333300.0,40.2036,40.2187,40.0982,40.1283,333300.0
2014-11-20 13:00:00,53.27,53.32,53.24,53.32,349300.0,40.1283,40.166,40.1057,40.166,349300.0
2014-11-20 13:30:00,53.33,53.36,53.3,53.34,243500.0,40.1735,40.1961,40.1509,40.181,243500.0
2014-11-20 14:00:00,53.34,53.48,53.33,53.47,405100.0,40.181,40.2865,40.1735,40.2789,405100.0
2014-11-20 14:30:00,53.47,53.49,53.44,53.45,373100.0,40.2789,40.294,40.2563,40.2639,373100.0
2014-11-20 15:00:00,53.45,53.49,53.39,53.48,332900.0,40.2639,40.294,40.2187,40.2865,332900.0
2014-11-20 15:30:00,53.48,53.57,53.48,53.53,1116000.0,40.2865,40.3543,40.2865,40.3241,1116000.0
2014-11-21 09:30:00,54.07,54.24,53.85,54.16,3377000.0,40.7309,40.859,40.5652,40.7987,3377000.0
2014-11-21 10:00:00,54.16,54.22,54.14,54.19,1024500.0,40.7987,40.8439,40.7837,40.8213,1024500.0
2014-11-21 10:30:00,54.19,54.29,54.16,54.28,1109600.0,40.8213,40.8967,40.7987,40.8891,1109600.0
2014-11-21 11:00:00,54.27,54.35,54.17,54.31,947500.0,40.8816,40.9419,40.8063,40.9117,947500.0
2014-11-21 11:30:00,54.32,54.32,54.02,54.02,856500.0,40.9193,40.9193,40.6933,40.6933,856500.0
2014-11-21 12:00:00,54.02,54.06,54.0,54.03,534200.0,40.6933,40.7234,40.6782,40.7008,534200.0
2014-11-21 12:30:00,54.03,54.06,53.91,53.93,352800.0,40.7008,40.7234,40.6104,40.6255,352800.0
2014-11-21 13:00:00,53.94,53.94,53.77,53.79,537700.0,40.633,40.633,40.5049,40.52,537700.0
2014-11-21 13:30:00,53.78,53.88,53.77,53.82,354000.0,40.5125,40.5878,40.5049,40.5426,354000.0
2014-11-21 14:00:00,53.82,53.84,53.68,53.72,562400.0,40.5426,40.5577,40.4371,40.4673,562400.0
2014-11-21 14:30:00,53.72,53.79,53.67,53.7,615500.0,40.4673,40.52,40.4296,40.4522,615500.0
2014-11-21 15:00:00,53.69,53.75,53.67,53.71,947900.0,40.4447,40.4899,40.4296,40.4597,947900.0
2014-11-21 15:30:00,53.71,53.77,53.61,53.66,1737100.0,40.4597,40.5049,40.3844,40.4221,1737100.0
2014-11-24 09:30:00,53.94,54.43,53.94,54.33,1843200.0,40.633,41.0021,40.633,40.9268,1843200.0
2014-11-24 10:00:00,54.32,54.37,54.26,54.37,941900.0,40.9193,40.9569,40.8741,40.9569,941900.0
2014-11-24 10:30:00,54.37,54.4,54.27,54.27,643300.0,40.9569,40.9795,40.8816,40.8816,643300.0
2014-11-24 11:00:00,54.27,54.3,54.06,54.07,817400.0,40.8816,40.9042,40.7234,40.7309,817400.0
2014-11-24 11:30:00,54.06,54.11,53.91,53.91,578800.0,40.7234,40.7611,40.6104,40.6104,578800.0
2014-11-24 12:00:00,53.91,54.11,53.91,54.1,600500.0,40.6104,40.7611,40.6104,40.7535,600500.0
2014-11-24 12:30:00,54.1,54.11,54.07,54.1,531700.0,40.7535,40.7611,40.7309,40.7535,531700.0
2014-11-24 13:00:00,54.1,54.17,54.09,54.15,271900.0,40.7535,40.8063,40.746,40.7912,271900.0
2014-11-24 13:30:00,54.16,54.27,54.14,54.25,492400.0,40.7987,40.8816,40.7837,40.8665,492400.0
2014-11-24 14:00:00,54.24,54.36,54.24,54.36,462000.0,40.859,40.9494,40.859,40.9494,462000.0
2014-11-24 14:30:00,54.36,54.43,54.28,54.28,817500.0,40.9494,41.0021,40.8891,40.8891,817500.0
2014-11-24 15:00:00,54.28,54.34,54.28,54.3,572000.0,40.8891,40.9343,40.8891,40.9042,572000.0
2014-11-24 15:30:00,54.3,54.49,54.3,54.41,2514900.0,40.9042,41.0473,40.9042,40.987,2514900.0
2014-11-25 09:30:00,54.4,54.49,54.12,54.34,1910400.0,40.9795,41.0473,40.7686,40.9343,1910400.0
2014-11-25 10:00:00,54.34,54.46,54.23,54.45,1259700.0,40.9343,41.0247,40.8515,41.0172,1259700.0
2014-11-25 10:30:00,54.46,54.48,54.23,54.23,825400.0,41.0247,41.0398,40.8515,40.8515,825400.0
2014-11-25 11:00:00,54.23,54.32,54.06,54.22,748400.0,40.8515,40.9193,40.7234,40.8439,748400.0
2014-11-25 11:30:00,54.21,54.33,54.21,54.32,439000.0,40.8364,40.9268,40.8364,40.9193,439000.0
2014-11-25 12:00:00,54.33,54.39,54.32,54.39,339100.0,40.9268,40.972,40.9193,40.972,339100.0
2014-11-25 12:30:00,54.38,54.52,54.36,54.5,1157200.0,40.9644,41.0699,40.9494,41.0548,1157200.0
2014-11-25 13:00:00,54.5,54.51,54.42,54.48,401900.0,41.0548,41.0624,40.9946,41.0398,401900.0
2014-11-25 13:30:00,54.48,54.51,54.43,54.5,458900.0,41.0398,41.0624,41.0021,41.0548,458900.0
2014-11-25 14:00:00,54.49,54.51,54.43,54.45,610700.0,41.0473,41.0624,41.0021,41.0172,610700.0
2014-11-25 14:30:00,54.44,54.47,54.35,54.41,601100.0,41.0096,41.0322,40.9419,40.987,601100.0
2014-11-25 15:00:00,54.41,54.5,54.38,54.4,745300.0,40.987,41.0548,40.9644,40.9795,745300.0
2014-11-25 15:30:00,54.41,54.41,54.31,54.35,1283400.0,40.987,40.987,40.9117,40.9419,1283400.0
2014-11-26 09:30:00,54.45,54.48,54.26,54.44,928400.0,41.0172,41.0398,40.8741,41.0096,928400.0
2014-11-26 10:00:00,54.44,54.47,54.27,54.3,473400.0,41.0096,41.0322,40.8816,40.9042,473400.0
2014-11-26 10:30:00,54.3,54.35,54.17,54.24,420600.0,40.9042,40.9419,40.8063,40.859,420600.0
2014-11-26 11:00:00,54.25,54.28,54.17,54.2,506800.0,40.8665,40.8891,40.8063,40.8289,506800.0
2014-11-26 11:30:00,54.21,54.23,54.18,54.21,242900.0,40.8364,40.8515,40.8138,40.8364,242900.0
2014-11-26 12:00:00,54.21,54.24,54.2,54.22,281100.0,40.8364,40.859,40.8289,40.8439,281100.0
2014-11-26 12:30:00,54.21,54.22,54.12,54.12,208300.0,40.8364,40.8439,40.7686,40.7686,208300.0
2014-11-26 13:00:00,54.12,54.2,54.12,54.2,144900.0,40.7686,40.8289,40.7686,40.8289,144900.0
2014-11-26 13:30:00,54.2,54.2,54.07,54.08,390400.0,40.8289,40.8289,40.7309,40.7385,390400.0
2014-11-26 14:00:00,54.08,54.1,54.0,54.05,358100.0,40.7385,40.7535,40.6782,40.7159,358100.0
2014-11-26 14:30:00,54.05,54.12,54.04,54.08,298800.0,40.7159,40.7686,40.7083,40.7385,298800.0
2014-11-26 15:00:00,54.08,54.09,54.01,54.05,513400.0,40.7385,40.746,40.6857,40.7159,513400.0
2014-11-26 15:30:00,54.05,54.14,54.02,54.12,1049900.0,40.7159,40.7837,40.6933,40.7686,1049900.0
2014-11-28 09:30:00,54.0,54.18,53.88,54.01,1266600.0,40.6782,40.8138,40.5878,40.6857,1266600.0
2014-11-28 10:00:00,54.0,54.12,53.95,54.08,589600.0,40.6782,40.7686,40.6405,40.7385,589600.0
2014-11-28 10:30:00,54.07,54.13,54.01,54.08,411600.0,40.7309,40.7761,40.6857,40.7385,411600.0
2014-11-28 11:00:00,54.08,54.11,54.04,54.07,407500.0,40.7385,40.7611,40.7083,40.7309,407500.0
2014-11-28 11:30:00,54.07,54.09,53.96,53.97,456000.0,40.7309,40.746,40.6481,40.6556,456000.0
2014-11-28 12:00:00,53.97,53.99,53.89,53.9,372300.0,40.6556,40.6707,40.5953,40.6029,372300.0
2014-11-28 12:30:00,53.89,53.98,53.83,53.98,894100.0,40.5953,40.6631,40.5501,40.6631,894100.0
2014-12-01 09:30:00,53.8,53.91,53.38,53.44,2280900.0,40.5275,40.6104,40.2111,40.2563,2280900.0
2014-12-01 10:00:00,53.45,53.63,53.34,53.47,1377400.0,40.2639,40.3995,40.181,40.2789,1377400.0
2014-12-01 10:30:00,53.47,53.47,53.04,53.15,1221300.0,40.2789,40.2789,39.955,40.0379,1221300.0
2014-12-01 11:00:00,53.15,53.46,53.14,53.35,744700.0,40.0379,40.2714,40.0304,40.1886,744700.0
2014-12-01 11:30:00,53.35,53.41,53.13,53.14,867600.0,40.1886,40.2337,40.0228,40.0304,867600.0
2014-12-01 12:00:00,53.14,53.16,53.06,53.07,617200.0,40.0304,40.0454,39.9701,39.9776,617200.0
2014-12-01 12:30:00,53.07,53.23,53.06,53.22,829600.0,39.9776,40.0982,39.9701,40.0906,829600.0
2014-12-01 13:00:00,53.22,53.46,53.21,53.41,543300.0,40.0906,40.2714,40.0831,40.2337,543300.0
2014-12-01 13:30:00,53.42,53.48,53.31,53.4,443500.0,40.2413,40.2865,40.1584,40.2262,443500.0
2014-12-01 14:00:00,53.39,53.41,53.33,53.38,388100.0,40.2187,40.2337,40.1735,40.2111,388100.0
2014-12-01 14:30:00,53.39,53.49,53.36,53.44,574500.0,40.2187,40.294,40.1961,40.2563,574500.0
2014-12-01 15:00:00,53.44,53.66,53.43,53.6,688400.0,40.2563,40.4221,40.2488,40.3769,688400.0
2014-12-01 15:30:00,53.6,53.61,53.33,53.36,1444000.0,40.3769,40.3844,40.1735,40.1961,1444000.0
2014-12-02 09:30:00,53.51,53.99,53.51,53.97,2081100.0,40.3091,40.6707,40.3091,40.6556,2081100.0
2014-12-02 10:00:00,53.98,54.09,53.86,53.9,1474300.0,40.6631,40.746,40.5727,40.6029,1474300.0
2014-12-02 10:30:00,53.9,53.96,53.82,53.95,1584000.0,40.6029,40.6481,40.5426,40.6405,1584000.0
2014-12-02 11:00:00,53.96,54.03,53.93,53.95,1175300.0,40.6481,40.7008,40.6255,40.6405,1175300.0
2014-12-02 11:30:00,53.94,53.99,53.92,53.99,402700.0,40.633,40.6707,40.6179,40.6707,402700.0
2014-12-02 12:00:00,53.98,54.01,53.92,53.99,504100.0,40.6631,40.6857,40.6179,40.6707,504100.0
2014-12-02 12:30:00,53.99,54.02,53.89,53.94,522400.0,40.6707,40.6933,40.5953,40.633,522400.0
2014-12-02 13:00:00,53.94,54.06,53.92,54.05,614500.0,40.633,40.7234,40.6179,40.7159,614500.0
2014-12-02 13:30:00,54.05,54.07,53.99,54.03,397900.0,40.7159,40.7309,40.6707,40.7008,397900.0
2014-12-02 14:00:00,54.03,54.18,54.02,54.17,928000.0,40.7008,40.8138,40.6933,40.8063,928000.0
2014-12-02 14:30:00,54.17,54.45,54.14,54.45,1116400.0,40.8063,41.0172,40.7837,41.0172,1116400.0
2014-12-02 15:00:00,54.45,54.47,54.36,54.4,1154200.0,41.0172,41.0322,40.9494,40.9795,1154200.0
2014-12-02 15:30:00,54.41,54.41,54.32,54.37,2287100.0,40.987,40.987,40.9193,40.9569,2287100.0
2014-12-03 09:30:00,54.47,54.93,54.31,54.91,2835000.0,41.0322,41.3788,40.9117,41.3637,2835000.0
2014-12-03 10:00:00,54.91,55.08,54.87,54.97,3419300.0,41.3637,41.4918,41.3336,41.4089,3419300.0
2014-12-03 10:30:00,54.98,55.0,54.68,54.69,1215200.0,41.4164,41.4315,41.1904,41.198,1215200.0
2014-12-03 11:00:00,54.69,54.84,54.54,54.56,1639700.0,41.198,41.311,41.085,41.1,1639700.0
2014-12-03 11:30:00,54.57,54.68,54.44,54.66,1116200.0,41.1076,41.1904,41.0096,41.1754,1116200.0
2014-12-03 12:00:00,54.65,54.78,54.58,54.59,680200.0,41.1678,41.2658,41.1151,41.1226,680200.0
2014-12-03 12:30:00,54.58,54.74,54.53,54.72,558500.0,41.1151,41.2356,41.0774,41.2206,558500.0
2014-12-03 13:00:00,54.72,54.73,54.6,54.64,374400.0,41.2206,41.2281,41.1302,41.1603,374400.0
2014-12-03 13:30:00,54.63,54.79,54.62,54.78,570500.0,41.1528,41.2733,41.1452,41.2658,570500.0
2014-12-03 14:00:00,54.78,54.98,54.75,54.9,1183700.0,41.2658,41.4164,41.2432,41.3562,1183700.0
2014-12-03 14:30:00,54.9,55.08,54.89,55.06,1148300.0,41.3562,41.4918,41.3486,41.4767,1148300.0
2014-12-03 15:00:00,55.07,55.21,54.97,55.21,1679000.0,41.4842,41.5897,41.4089,41.5897,1679000.0
2014-12-03 15:30:00,55.21,55.28,55.17,55.18,2678600.0,41.5897,41.6424,41.5596,41.5671,2678600.0
2014-12-04 09:30:00,54.97,55.03,54.68,54.79,1731500.0,41.4089,41.4541,41.1904,41.2733,1731500.0
2014-12-04 10:00:00,54.79,54.9,54.73,54.81,958100.0,41.2733,41.3562,41.2281,41.2884,958100.0
2014-12-04 10:30:00,54.82,54.82,54.7,54.79,915900.0,41.2959,41.2959,41.2055,41.2733,915900.0
2014-12-04 11:00:00,54.79,54.89,54.73,54.81,550700.0,41.2733,41.3486,41.2281,41.2884,550700.0
2014-12-04 11:30:00,54.82,55.14,54.8,55.11,866300.0,41.2959,41.537,41.2808,41.5144,866300.0
2014-12-04 12:00:00,55.11,55.2,55.09,55.15,639500.0,41.5144,41.5822,41.4993,41.5445,639500.0
2014-12-04 12:30:00,55.15,55.42,55.14,55.22,1304700.0,41.5445,41.7479,41.537,41.5972,1304700.0
2014-12-04 13:00:00,55.22,55.4,55.22,55.4,744700.0,41.5972,41.7328,41.5972,41.7328,744700.0
2014-12-04 13:30:00,55.39,55.43,55.31,55.39,761700.0,41.7253,41.7554,41.665,41.7253,761700.0
2014-12-04 14:00:00,55.39,55.4,55.26,55.27,492200.0,41.7253,41.7328,41.6274,41.6349,492200.0
2014-12-04 14:30:00,55.26,55.27,55.07,55.13,714000.0,41.6274,41.6349,41.4842,41.5294,714000.0
2014-12-04 15:00:00,55.13,55.23,54.9,54.94,973200.0,41.5294,41.6048,41.3562,41.3863,973200.0
2014-12-04 15:30:00,54.93,55.18,54.91,55.17,1364100.0,41.3788,41.5671,41.3637,41.5596,1364100.0
2014-12-05 09:30:00,55.52,56.28,55.46,56.18,4900400.0,41.8232,42.3957,41.778,42.3204,4900400.0
2014-12-05 10:00:00,56.18,56.43,56.09,56.33,2571300.0,42.3204,42.5087,42.2526,42.4334,2571300.0
2014-12-05 10:30:00,56.33,56.43,56.21,56.31,1598000.0,42.4334,42.5087,42.343,42.4183,1598000.0
2014-12-05 11:00:00,56.31,56.36,56.24,56.27,900300.0,42.4183,42.456,42.3656,42.3882,900300.0
2014-12-05 11:30:00,56.27,56.36,56.17,56.3,1380500.0,42.3882,42.456,42.3129,42.4108,1380500.0
2014-12-05 12:00:00,56.3,56.34,56.23,56.3,856800.0,42.4108,42.4409,42.3581,42.4108,856800.0
2014-12-05 12:30:00,56.3,56.38,56.24,56.38,611500.0,42.4108,42.471,42.3656,42.471,611500.0
2014-12-05 13:00:00,56.37,56.49,56.35,56.38,887100.0,42.4635,42.5539,42.4485,42.471,887100.0
2014-12-05 13:30:00,56.37,56.44,56.33,56.39,598000.0,42.4635,42.5162,42.4334,42.4786,598000.0
2014-12-05 14:00:00,56.38,56.42,56.29,56.3,614900.0,42.471,42.5012,42.4033,42.4108,614900.0
2014-12-05 14:30:00,56.3,56.31,56.01,56.01,979900.0,42.4108,42.4183,42.1923,42.1923,979900.0
2014-12-05 15:00:00,56.01,56.11,55.95,56.05,1231800.0,42.1923,42.2677,42.1471,42.2225,1231800.0
2014-12-05 15:30:00,56.06,56.09,55.89,56.07,2211000.0,42.23,42.2526,42.1019,42.2375,2211000.0
2014-12-08 09:30:00,55.98,56.1,55.75,56.09,1845300.0,42.1697,42.2601,41.9965,42.2526,1845300.0
2014-12-08 10:00:00,56.09,56.65,56.08,56.65,2480200.0,42.2526,42.6744,42.2451,42.6744,2480200.0
2014-12-08 10:30:00,56.65,56.65,56.5,56.62,1522800.0,42.6744,42.6744,42.5614,42.6518,1522800.0
2014-12-08 11:00:00,56.61,56.95,56.57,56.79,2426400.0,42.6443,42.9004,42.6142,42.7799,2426400.0
2014-12-08 11:30:00,56.8,56.83,56.51,56.6,1207600.0,42.7874,42.81,42.569,42.6368,1207600.0
2014-12-08 12:00:00,56.6,56.67,56.21,56.29,1501200.0,42.6368,42.6895,42.343,42.4033,1501200.0
2014-12-08 12:30:00,56.29,56.46,56.19,56.36,652400.0,42.4033,42.5313,42.3279,42.456,652400.0
2014-12-08 13:00:00,56.36,56.4,56.17,56.26,636900.0,42.456,42.4861,42.3129,42.3807,636900.0
2014-12-08 13:30:00,56.26,56.27,55.93,55.99,1032000.0,42.3807,42.3882,42.1321,42.1773,1032000.0
2014-12-08 14:00:00,55.99,56.2,55.84,56.2,888700.0,42.1773,42.3355,42.0643,42.3355,888700.0
2014-12-08 14:30:00,56.19,56.38,56.18,56.23,1365100.0,42.3279,42.471,42.3204,42.3581,1365100.0
2014-12-08 15:00:00,56.23,56.33,56.1,56.27,948500.0,42.3581,42.4334,42.2601,42.3882,948500.0
2014-12-08 15:30:00,56.27,56.44,56.15,56.38,3054600.0,42.3882,42.5162,42.2978,42.471,3054600.0
2014-12-09 09:30:00,55.44,56.0,55.19,56.0,3174700.0,41.7629,42.1848,41.5746,42.1848,3174700.0
2014-12-09 10:00:00,56.0,56.14,54.75,54.87,6254500.0,42.1848,42.2903,41.2432,41.3336,6254500.0
2014-12-09 10:30:00,54.88,55.16,54.69,55.04,2681400.0,41.3411,41.552,41.198,41.4616,2681400.0
2014-12-09 11:00:00,55.04,55.1,54.78,54.98,1468500.0,41.4616,41.5068,41.2658,41.4164,1468500.0
2014-12-09 11:30:00,54.99,55.26,54.96,55.16,1137400.0,41.424,41.6274,41.4014,41.552,1137400.0
2014-12-09 12:00:00,55.16,55.29,55.08,55.26,681000.0,41.552,41.65,41.4918,41.6274,681000.0
2014-12-09 12:30:00,55.27,55.54,55.25,55.53,943500.0,41.6349,41.8383,41.6198,41.8307,943500.0
2014-12-09 13:00:00,55.53,55.72,55.39,55.67,1123300.0,41.8307,41.9739,41.7253,41.9362,1123300.0
2014-12-09 13:30:00,55.68,55.84,55.52,55.65,974400.0,41.9437,42.0643,41.8232,41.9211,974400.0
2014-12-09 14:00:00,55.66,55.78,55.59,55.65,694500.0,41.9287,42.0191,41.8759,41.9211,694500.0
2014-12-09 14:30:00,55.65,55.81,55.33,55.78,1326200.0,41.9211,42.0417,41.6801,42.0191,1326200.0
2014-12-09 15:00:00,55.78,55.87,55.69,55.75,1241500.0,42.0191,42.0869,41.9513,41.9965,1241500.0
2014-12-09 15:30:00,55.75,55.9,55.69,55.83,2146900.0,41.9965,42.1095,41.9513,42.0567,2146900.0
2014-12-10 09:30:00,55.51,55.92,55.19,55.3,2809200.0,41.8157,42.1245,41.5746,41.6575,2809200.0
2014-12-10 10:00:00,55.31,55.55,55.22,55.22,1967800.0,41.665,41.8458,41.5972,41.5972,1967800.0
2014-12-10 10:30:00,55.22,55.37,55.03,55.35,1407600.0,41.5972,41.7102,41.4541,41.6952,1407600.0
2014-12-10 11:00:00,55.36,55.48,55.21,55.21,959900.0,41.7027,41.7931,41.5897,41.5897,959900.0
2014-12-10 11:30:00,55.21,55.4,55.17,55.32,858300.0,41.5897,41.7328,41.5596,41.6726,858300.0
2014-12-10 12:00:00,55.32,55.34,55.13,55.2,795200.0,41.6726,41.6876,41.5294,41.5822,795200.0
2014-12-10 12:30:00,55.21,55.47,55.17,55.29,679600.0,41.5897,41.7855,41.5596,41.65,679600.0
2014-12-10 13:00:00,55.29,55.39,55.22,55.23,624000.0,41.65,41.7253,41.5972,41.6048,624000.0
2014-12-10 13:30:00,55.24,55.25,54.81,54.84,1151300.0,41.6123,41.6198,41.2884,41.311,1151300.0
2014-12-10 14:00:00,54.84,54.97,54.68,54.69,1294100.0,41.311,41.4089,41.1904,41.198,1294100.0
2014-12-10 14:30:00,54.69,54.83,54.49,54.5,1748200.0,41.198,41.3034,41.0473,41.0548,1748200.0
2014-12-10 15:00:00,54.49,54.78,54.35,54.75,1858300.0,41.0473,41.2658,40.9419,41.2432,1858300.0
2014-12-10 15:30:00,54.75,54.76,54.4,54.47,2951900.0,41.2432,41.2507,40.9795,41.0322,2951900.0
2014-12-11 09:30:00,54.65,55.23,54.65,55.08,2597900.0,41.1678,41.6048,41.1678,41.4918,2597900.0
2014-12-11 10:00:00,55.08,55.1,54.92,55.08,1336800.0,41.4918,41.5068,41.3712,41.4918,1336800.0
2014-12-11 10:30:00,55.08,55.21,54.88,54.98,1305900.0,41.4918,41.5897,41.3411,41.4164,1305900.0
2014-12-11 11:00:00,54.98,55.01,54.83,54.97,919500.0,41.4164,41.439,41.3034,41.4089,919500.0
2014-12-11 11:30:00,54.97,55.01,54.87,54.95,1494800.0,41.4089,41.439,41.3336,41.3938,1494800.0
2014-12-11 12:00:00,54.96,54.99,54.87,54.98,506600.0,41.4014,41.424,41.3336,41.4164,506600.0
2014-12-11 12:30:00,54.98,55.01,54.94,54.95,945200.0,41.4164,41.439,41.3863,41.3938,945200.0
2014-12-11 13:00:00,54.95,55.05,54.85,54.86,1148900.0,41.3938,41.4692,41.3185,41.326,1148900.0
2014-12-11 13:30:00,54.86,55.0,54.78,54.84,794200.0,41.326,41.4315,41.2658,41.311,794200.0
2014-12-11 14:00:00,54.85,54.96,54.71,54.73,875700.0,41.3185,41.4014,41.213,41.2281,875700.0
2014-12-11 14:30:00,54.74,54.84,54.48,54.53,1590400.0,41.2356,41.311,41.0398,41.0774,1590400.0
2014-12-11 15:00:00,54.53,54.89,54.52,54.84,1109600.0,41.0774,41.3486,41.0699,41.311,1109600.0
2014-12-11 15:30:00,54.83,54.9,54.42,54.51,2747800.0,41.3034,41.3562,40.9946,41.0624,2747800.0
2014-12-12 09:30:00,53.98,54.35,53.83,54.29,1653700.0,40.6631,40.9419,40.5501,40.8967,1653700.0
2014-12-12 10:00:00,54.3,54.33,53.72,53.82,2019900.0,40.9042,40.9268,40.4673,40.5426,2019900.0
2014-12-12 10:30:00,53.82,53.96,53.45,53.49,1362000.0,40.5426,40.6481,40.2639,40.294,1362000.0
2014-12-12 11:00:00,53.49,53.6,53.37,53.4,1533700.0,40.294,40.3769,40.2036,40.2262,1533700.0
2014-12-12 11:30:00,53.41,53.5,53.28,53.3,1404200.0,40.2337,40.3015,40.1358,40.1509,1404200.0
2014-12-12 12:00:00,53.32,53.6,53.23,53.59,1450700.0,40.166,40.3769,40.0982,40.3693,1450700.0
2014-12-12 12:30:00,53.58,53.61,53.43,53.55,865400.0,40.3618,40.3844,40.2488,40.3392,865400.0
2014-12-12 13:00:00,53.55,53.78,53.53,53.66,1130300.0,40.3392,40.5125,40.3241,40.4221,1130300.0
2014-12-12 13:30:00,53.66,53.92,53.55,53.88,1007700.0,40.4221,40.6179,40.3392,40.5878,1007700.0
2014-12-12 14:00:00,53.89,54.02,53.85,53.95,1793000.0,40.5953,40.6933,40.5652,40.6405,1793000.0
2014-12-12 14:30:00,53.95,54.0,53.78,53.98,1146000.0,40.6405,40.6782,40.5125,40.6631,1146000.0
2014-12-12 15:00:00,53.99,54.04,53.82,53.89,1147200.0,40.6707,40.7083,40.5426,40.5953,1147200.0
2014-12-12 15:30:00,53.89,53.9,53.38,53.42,3388400.0,40.5953,40.6029,40.2111,40.2413,3388400.0
2014-12-15 09:30:00,54.08,54.08,53.37,53.69,2517200.0,40.7385,40.7385,40.2036,40.4447,2517200.0
2014-12-15 10:00:00,53.68,53.69,53.12,53.27,1596800.0,40.4371,40.4447,40.0153,40.1283,1596800.0
2014-12-15 10:30:00,53.28,53.35,53.06,53.1,1349500.0,40.1358,40.1886,39.9701,40.0002,1349500.0
2014-12-15 11:00:00,53.09,53.12,52.79,52.84,1392100.0,39.9927,40.0153,39.7667,39.8044,1392100.0
2014-12-15 11:30:00,52.85,52.98,52.52,52.69,1699300.0,39.8119,39.9098,39.5633,39.6914,1699300.0
2014-12-15 12:00:00,52.7,53.12,52.68,53.07,988700.0,39.6989,40.0153,39.6838,39.9776,988700.0
2014-12-15 12:30:00,53.08,53.27,52.93,53.15,936400.0,39.9852,40.1283,39.8722,40.0379,936400.0
2014-12-15 13:00:00,53.15,53.24,53.01,53.03,735700.0,40.0379,40.1057,39.9324,39.9475,735700.0
2014-12-15 13:30:00,53.03,53.08,52.85,52.96,774800.0,39.9475,39.9852,39.8119,39.8948,774800.0
2014-12-15 14:00:00,52.96,53.14,52.83,53.11,695200.0,39.8948,40.0304,39.7968,40.0078,695200.0
2014-12-15 14:30:00,53.11,53.21,52.91,52.99,1093800.0,40.0078,40.0831,39.8571,39.9174,1093800.0
2014-12-15 15:00:00,52.99,53.16,52.89,52.9,1194000.0,39.9174,40.0454,39.842,39.8496,1194000.0
2014-12-15 15:30:00,52.9,52.93,52.75,52.75,3150300.0,39.8496,39.8722,39.7366,39.7366,3150300.0
2014-12-16 09:30:00,52.16,52.4,51.62,52.0,4507300.0,39.2921,39.4729,38.8853,39.1716,4507300.0
2014-12-16 10:00:00,51.99,52.54,51.96,52.4,2430500.0,39.1641,39.5784,39.1415,39.4729,2430500.0
2014-12-16 10:30:00,52.4,52.46,52.13,52.4,2246900.0,39.4729,39.5181,39.2695,39.4729,2246900.0
2014-12-16 11:00:00,52.4,52.82,52.22,52.69,2425000.0,39.4729,39.7893,39.3373,39.6914,2425000.0
2014-12-16 11:30:00,52.69,52.84,52.29,52.3,2294700.0,39.6914,39.8044,39.3901,39.3976,2294700.0
2014-12-16 12:00:00,52.3,52.37,52.19,52.33,2014300.0,39.3976,39.4503,39.3147,39.4202,2014300.0
2014-12-16 12:30:00,52.34,52.49,52.01,52.01,1297200.0,39.4277,39.5407,39.1791,39.1791,1297200.0
2014-12-16 13:00:00,52.02,52.06,51.67,51.76,2141500.0,39.1867,39.2168,38.923,38.9908,2141500.0
2014-12-16 13:30:00,51.77,52.11,51.68,51.92,1244900.0,38.9983,39.2545,38.9305,39.1113,1244900.0
2014-12-16 14:00:00,51.92,52.08,51.84,51.95,1182900.0,39.1113,39.2319,39.0511,39.1339,1182900.0
2014-12-16 14:30:00,51.95,52.04,51.77,51.8,1356100.0,39.1339,39.2017,38.9983,39.0209,1356100.0
2014-12-16 15:00:00,51.81,51.82,51.43,51.51,2963900.0,39.0285,39.036,38.7422,38.8025,2963900.0
2014-12-16 15:30:00,51.5,51.57,51.12,51.17,4557500.0,38.7949,38.8477,38.5087,38.5464,4557500.0
2014-12-17 09:30:00,51.21,51.77,51.11,51.62,3079800.0,38.5765,38.9983,38.5012,38.8853,3079800.0
2014-12-17 10:00:00,51.62,51.63,51.31,51.35,1403800.0,38.8853,38.8929,38.6518,38.682,1403800.0
2014-12-17 10:30:00,51.36,51.67,51.28,51.56,1255700.0,38.6895,38.923,38.6292,38.8401,1255700.0
2014-12-17 11:00:00,51.56,52.07,51.54,51.93,1597700.0,38.8401,39.2243,38.8251,39.1189,1597700.0
2014-12-17 11:30:00,51.94,52.11,51.83,52.08,1437000.0,39.1264,39.2545,39.0435,39.2319,1437000.0
2014-12-17 12:00:00,52.08,52.09,51.65,51.66,1128800.0,39.2319,39.2394,38.9079,38.9155,1128800.0
2014-12-17 12:30:00,51.66,51.85,51.65,51.81,640200.0,38.9155,39.0586,38.9079,39.0285,640200.0
2014-12-17 13:00:00,51.82,51.85,51.7,51.75,739200.0,39.036,39.0586,38.9456,38.9833,739200.0
2014-12-17 13:30:00,51.75,51.93,51.66,51.92,771300.0,38.9833,39.1189,38.9155,39.1113,771300.0
2014-12-17 14:00:00,51.93,52.2,51.78,51.93,2335200.0,39.1189,39.3223,39.0059,39.1189,2335200.0
2014-12-17 14:30:00,51.93,52.01,51.58,51.8,1946200.0,39.1189,39.1791,38.8552,39.0209,1946200.0
2014-12-17 15:00:00,51.8,52.28,51.7,52.26,2459200.0,39.0209,39.3825,38.9456,39.3675,2459200.0
2014-12-17 15:30:00,52.25,52.48,52.12,52.44,5048900.0,39.3599,39.5332,39.262,39.503,5048900.0
2014-12-18 09:30:00,53.35,53.73,53.13,53.7,3128800.0,40.1886,40.4748,40.0228,40.4522,3128800.0
2014-12-18 10:00:00,53.7,53.8,53.57,53.67,2084500.0,40.4522,40.5275,40.3543,40.4296,2084500.0
2014-12-18 10:30:00,53.67,53.77,53.5,53.52,1434100.0,40.4296,40.5049,40.3015,40.3166,1434100.0
2014-12-18 11:00:00,53.52,53.61,53.4,53.48,980800.0,40.3166,40.3844,40.2262,40.2865,980800.0
2014-12-18 11:30:00,53.48,53.6,53.4,53.59,1144000.0,40.2865,40.3769,40.2262,40.3693,1144000.0
2014-12-18 12:00:00,53.58,53.67,53.55,53.6,743200.0,40.3618,40.4296,40.3392,40.3769,743200.0
2014-12-18 12:30:00,53.6,53.66,53.56,53.65,780100.0,40.3769,40.4221,40.3467,40.4145,780100.0
2014-12-18 13:00:00,53.65,53.65,53.58,53.64,869800.0,40.4145,40.4145,40.3618,40.407,869800.0
2014-12-18 13:30:00,53.64,53.75,53.6,53.71,945700.0,40.407,40.4899,40.3769,40.4597,945700.0
2014-12-18 14:00:00,53.71,53.73,53.47,53.47,1004600.0,40.4597,40.4748,40.2789,40.2789,1004600.0
2014-12-18 14:30:00,53.47,53.75,53.45,53.72,953100.0,40.2789,40.4899,40.2639,40.4673,953100.0
2014-12-18 15:00:00,53.72,53.8,53.68,53.76,1494900.0,40.4673,40.5275,40.4371,40.4974,1494900.0
2014-12-18 15:30:00,53.76,54.1,53.71,54.09,4726200.0,40.4974,40.7535,40.4597,40.746,4726200.0
2014-12-19 09:30:00,53.99,54.2,53.75,54.03,6262400.0,40.6707,40.8289,40.4899,40.7008,6262400.0
2014-12-19 10:00:00,54.03,54.12,53.82,53.88,1844800.0,40.7008,40.7686,40.5426,40.5878,1844800.0
2014-12-19 10:30:00,53.88,54.01,53.83,54.0,872500.0,40.5878,40.6857,40.5501,40.6782,872500.0
2014-12-19 11:00:00,54.0,54.02,53.91,53.99,638800.0,40.6782,40.6933,40.6104,40.6707,638800.0
2014-12-19 11:30:00,53.99,54.02,53.94,53.98,553700.0,40.6707,40.6933,40.633,40.6631,553700.0
2014-12-19 12:00:00,53.98,54.0,53.84,53.89,529500.0,40.6631,40.6782,40.5577,40.5953,529500.0
2014-12-19 12:30:00,53.88,54.04,53.85,53.99,516600.0,40.5878,40.7083,40.5652,40.6707,516600.0
2014-12-19 13:00:00,53.98,54.03,53.96,54.0,382200.0,40.6631,40.7008,40.6481,40.6782,382200.0
2014-12-19 13:30:00,54.01,54.2,54.0,54.19,569400.0,40.6857,40.8289,40.6782,40.8213,569400.0
2014-12-19 14:00:00,54.19,54.25,54.14,54.23,567500.0,40.8213,40.8665,40.7837,40.8515,567500.0
2014-12-19 14:30:00,54.23,54.48,54.22,54.44,888600.0,40.8515,41.0398,40.8439,41.0096,888600.0
2014-12-19 15:00:00,54.44,54.47,54.23,54.34,888700.0,41.0096,41.0322,40.8515,40.9343,888700.0
2014-12-19 15:30:00,54.34,54.37,53.99,54.01,2647100.0,40.9343,40.9569,40.6707,40.6857,2647100.0
2014-12-22 09:30:00,54.04,54.27,53.64,53.67,1330000.0,40.7083,40.8816,40.407,40.4296,1330000.0
2014-12-22 10:00:00,53.67,53.93,53.6,53.83,1105100.0,40.4296,40.6255,40.3769,40.5501,1105100.0
2014-12-22 10:30:00,53.82,53.84,53.58,53.62,714300.0,40.5426,40.5577,40.3618,40.3919,714300.0
2014-12-22 11:00:00,53.62,53.72,53.55,53.62,492600.0,40.3919,40.4673,40.3392,40.3919,492600.0
2014-12-22 11:30:00,53.63,53.64,53.52,53.62,606000.0,40.3995,40.407,40.3166,40.3919,606000.0
2014-12-22 12:00:00,53.62,53.67,53.59,53.65,325100.0,40.3919,40.4296,40.3693,40.4145,325100.0
2014-12-22 12:30:00,53.66,53.74,53.59,53.7,428900.0,40.4221,40.4823,40.3693,40.4522,428900.0
2014-12-22 13:00:00,53.71,53.82,53.69,53.75,323600.0,40.4597,40.5426,40.4447,40.4899,323600.0
2014-12-22 13:30:00,53.74,53.75,53.63,53.75,477700.0,40.4823,40.4899,40.3995,40.4899,477700.0
2014-12-22 14:00:00,53.75,53.8,53.69,53.75,425400.0,40.4899,40.5275,40.4447,40.4899,425400.0
2014-12-22 14:30:00,53.74,53.75,53.63,53.65,589800.0,40.4823,40.4899,40.3995,40.4145,589800.0
2014-12-22 15:00:00,53.65,53.78,53.59,53.78,901600.0,40.4145,40.5125,40.3693,40.5125,901600.0
2014-12-22 15:30:00,53.78,53.96,53.77,53.96,1987800.0,40.5125,40.6481,40.5049,40.6481,1987800.0
2014-12-23 09:30:00,54.02,54.46,53.93,54.42,1301100.0,40.6933,41.0247,40.6255,40.9946,1301100.0
2014-12-23 10:00:00,54.42,54.45,54.28,54.35,806700.0,40.9946,41.0172,40.8891,40.9419,806700.0
2014-12-23 10:30:00,54.35,54.41,54.26,54.41,762100.0,40.9419,40.987,40.8741,40.987,762100.0
2014-12-23 11:00:00,54.4,54.53,54.4,54.5,918900.0,40.9795,41.0774,40.9795,41.0548,918900.0
2014-12-23 11:30:00,54.51,54.68,54.5,54.63,764100.0,41.0624,41.1904,41.0548,41.1528,764100.0
2014-12-23 12:00:00,54.63,54.79,54.6,54.75,634600.0,41.1528,41.2733,41.1302,41.2432,634600.0
2014-12-23 12:30:00,54.75,54.79,54.67,54.74,558800.0,41.2432,41.2733,41.1829,41.2356,558800.0
2014-12-23 13:00:00,54.74,54.86,54.71,54.78,530600.0,41.2356,41.326,41.213,41.2658,530600.0
2014-12-23 13:30:00,54.78,54.81,54.63,54.63,435700.0,41.2658,41.2884,41.1528,41.1528,435700.0
2014-12-23 14:00:00,54.64,54.67,54.55,54.66,496700.0,41.1603,41.1829,41.0925,41.1754,496700.0
2014-12-23 14:30:00,54.67,54.76,54.66,54.68,529800.0,41.1829,41.2507,41.1754,41.1904,529800.0
2014-12-23 15:00:00,54.67,54.68,54.53,54.6,564300.0,41.1829,41.1904,41.0774,41.1302,564300.0
2014-12-23 15:30:00,54.6,54.6,54.39,54.41,1655100.0,41.1302,41.1302,40.972,40.987,1655100.0
2014-12-24 09:30:00,54.64,54.81,54.31,54.62,1223600.0,41.1603,41.2884,40.9117,41.1452,1223600.0
2014-12-24 10:00:00,54.63,54.85,54.58,54.82,642000.0,41.1528,41.3185,41.1151,41.2959,642000.0
2014-12-24 10:30:00,54.81,54.9,54.71,54.73,730000.0,41.2884,41.3562,41.213,41.2281,730000.0
2014-12-24 11:00:00,54.73,54.84,54.72,54.79,496000.0,41.2281,41.311,41.2206,41.2733,496000.0
2014-12-24 11:30:00,54.78,54.8,54.6,54.68,665700.0,41.2658,41.2808,41.1302,41.1904,665700.0
2014-12-24 12:00:00,54.68,54.75,54.59,54.61,518900.0,41.1904,41.2432,41.1226,41.1377,518900.0
2014-12-24 12:30:00,54.6,54.69,54.55,54.55,762700.0,41.1302,41.198,41.0925,41.0925,762700.0
2014-12-26 09:30:00,54.63,54.75,54.43,54.74,802500.0,41.1528,41.2432,41.0021,41.2356,802500.0
2014-12-26 10:00:00,54.74,54.77,54.58,54.63,523100.0,41.2356,41.2582,41.1151,41.1528,523100.0
2014-12-26 10:30:00,54.63,54.7,54.58,54.69,305000.0,41.1528,41.2055,41.1151,41.198,305000.0
2014-12-26 11:00:00,54.69,54.74,54.65,54.69,238200.0,41.198,41.2356,41.1678,41.198,238200.0
2014-12-26 11:30:00,54.69,54.73,54.67,54.7,231200.0,41.198,41.2281,41.1829,41.2055,231200.0
2014-12-26 12:00:00,54.71,54.72,54.58,54.59,285400.0,41.213,41.2206,41.1151,41.1226,285400.0
2014-12-26 12:30:00,54.58,54.62,54.54,54.6,226900.0,41.1151,41.1452,41.085,41.1302,226900.0
2014-12-26 13:00:00,54.6,54.62,54.55,54.59,216000.0,41.1302,41.1452,41.0925,41.1226,216000.0
2014-12-26 13:30:00,54.59,54.72,54.58,54.71,406600.0,41.1226,41.2206,41.1151,41.213,406600.0
2014-12-26 14:00:00,54.71,54.75,54.64,54.66,281800.0,41.213,41.2432,41.1603,41.1754,281800.0
2014-12-26 14:30:00,54.66,54.69,54.65,54.68,257200.0,41.1754,41.198,41.1678,41.1904,257200.0
2014-12-26 15:00:00,54.69,54.7,54.61,54.61,361900.0,41.198,41.2055,41.1377,41.1377,361900.0
2014-12-26 15:30:00,54.61,54.62,54.41,54.43,913200.0,41.1377,41.1452,40.987,41.0021,913200.0
2014-12-29 09:30:00,54.14,54.84,54.03,54.78,1444000.0,40.7837,41.311,40.7008,41.2658,1444000.0
2014-12-29 10:00:00,54.78,54.95,54.75,54.87,993300.0,41.2658,41.3938,41.2432,41.3336,993300.0
2014-12-29 10:30:00,54.87,55.08,54.86,55.01,888100.0,41.3336,41.4918,41.326,41.439,888100.0
2014-12-29 11:00:00,55.0,55.07,54.95,54.98,719100.0,41.4315,41.4842,41.3938,41.4164,719100.0
2014-12-29 11:30:00,54.98,55.01,54.88,54.92,513300.0,41.4164,41.439,41.3411,41.3712,513300.0
2014-12-29 12:00:00,54.93,54.98,54.8,54.82,301700.0,41.3788,41.4164,41.2808,41.2959,301700.0
2014-12-29 12:30:00,54.82,54.97,54.8,54.89,408100.0,41.2959,41.4089,41.2808,41.3486,408100.0
2014-12-29 13:00:00,54.88,54.99,54.88,54.98,324500.0,41.3411,41.424,41.3411,41.4164,324500.0
2014-12-29 13:30:00,54.97,54.99,54.8,54.84,260700.0,41.4089,41.424,41.2808,41.311,260700.0
2014-12-29 14:00:00,54.84,54.93,54.83,54.87,400900.0,41.311,41.3788,41.3034,41.3336,400900.0
2014-12-29 14:30:00,54.87,54.89,54.8,54.87,262700.0,41.3336,41.3486,41.2808,41.3336,262700.0
2014-12-29 15:00:00,54.87,54.89,54.77,54.77,380900.0,41.3336,41.3486,41.2582,41.2582,380900.0
2014-12-29 15:30:00,54.77,54.84,54.71,54.74,1195000.0,41.2582,41.311,41.213,41.2356,1195000.0
2014-12-30 09:30:00,54.51,54.7,54.24,54.39,1283100.0,41.0624,41.2055,40.859,40.972,1283100.0
2014-12-30 10:00:00,54.4,54.52,54.3,54.49,595600.0,40.9795,41.0699,40.9042,41.0473,595600.0
2014-12-30 10:30:00,54.49,54.73,54.48,54.7,567800.0,41.0473,41.2281,41.0398,41.2055,567800.0
2014-12-30 11:00:00,54.69,54.7,54.53,54.62,506600.0,41.198,41.2055,41.0774,41.1452,506600.0
2014-12-30 11:30:00,54.63,54.64,54.56,54.64,356200.0,41.1528,41.1603,41.1,41.1603,356200.0
2014-12-30 12:00:00,54.64,54.8,54.63,54.77,359300.0,41.1603,41.2808,41.1528,41.2582,359300.0
2014-12-30 12:30:00,54.78,54.9,54.77,54.8,369100.0,41.2658,41.3562,41.2582,41.2808,369100.0
2014-12-30 13:00:00,54.8,54.86,54.76,54.83,273600.0,41.2808,41.326,41.2507,41.3034,273600.0
2014-12-30 13:30:00,54.82,54.9,54.76,54.83,453500.0,41.2959,41.3562,41.2507,41.3034,453500.0
2014-12-30 14:00:00,54.82,54.86,54.77,54.8,283200.0,41.2959,41.326,41.2582,41.2808,283200.0
2014-12-30 14:30:00,54.8,54.86,54.78,54.82,377900.0,41.2808,41.326,41.2658,41.2959,377900.0
2014-12-30 15:00:00,54.83,54.88,54.79,54.87,370800.0,41.3034,41.3411,41.2733,41.3336,370800.0
2014-12-30 15:30:00,54.88,54.95,54.84,54.86,1177200.0,41.3411,41.3938,41.311,41.326,1177200.0
2014-12-31 09:30:00,54.95,55.07,54.62,54.67,891900.0,41.3938,41.4842,41.1452,41.1829,891900.0
2014-12-31 10:00:00,54.67,54.76,54.56,54.71,512400.0,41.1829,41.2507,41.1,41.213,512400.0
2014-12-31 10:30:00,54.72,54.75,54.67,54.7,384300.0,41.2206,41.2432,41.1829,41.2055,384300.0
2014-12-31 11:00:00,54.7,54.71,54.59,54.59,301700.0,41.2055,41.213,41.1226,41.1226,301700.0
2014-12-31 11:30:00,54.59,54.63,54.56,54.58,257300.0,41.1226,41.1528,41.1,41.1151,257300.0
2014-12-31 12:00:00,54.59,54.6,54.31,54.39,388700.0,41.1226,41.1302,40.9117,40.972,388700.0
2014-12-31 12:30:00,54.39,54.46,54.3,54.43,385300.0,40.972,41.0247,40.9042,41.0021,385300.0
2014-12-31 13:00:00,54.43,54.54,54.4,54.44,368200.0,41.0021,41.085,40.9795,41.0096,368200.0
2014-12-31 13:30:00,54.44,54.53,54.39,54.43,327700.0,41.0096,41.0774,40.972,41.0021,327700.0
2014-12-31 14:00:00,54.44,54.45,54.16,54.18,651800.0,41.0096,41.0172,40.7987,40.8138,651800.0
2014-12-31 14:30:00,54.18,54.32,54.11,54.29,529600.0,40.8138,40.9193,40.7611,40.8967,529600.0
2014-12-31 15:00:00,54.3,54.48,54.25,54.46,639800.0,40.9042,41.0398,40.8665,41.0247,639800.0
2014-12-31 15:30:00,54.46,54.47,54.1,54.12,2047000.0,41.0247,41.0322,40.7535,40.7686,2047000.0
2015-01-02 09:30:00,54.36,54.69,54.35,54.47,1673600.0,40.9494,41.198,40.9419,41.0322,1673600.0
2015-01-02 10:00:00,54.46,54.53,54.19,54.36,824500.0,41.0247,41.0774,40.8213,40.9494,824500.0
2015-01-02 10:30:00,54.36,54.4,54.02,54.14,1124700.0,40.9494,40.9795,40.6933,40.7837,1124700.0
2015-01-02 11:00:00,54.14,54.18,53.79,54.11,974600.0,40.7837,40.8138,40.52,40.7611,974600.0
2015-01-02 11:30:00,54.11,54.19,53.85,54.01,553600.0,40.7611,40.8213,40.5652,40.6857,553600.0
2015-01-02 12:00:00,54.01,54.18,53.99,54.08,401700.0,40.6857,40.8138,40.6707,40.7385,401700.0
2015-01-02 12:30:00,54.09,54.12,53.82,53.88,445400.0,40.746,40.7686,40.5426,40.5878,445400.0
2015-01-02 13:00:00,53.87,53.99,53.82,53.83,332700.0,40.5803,40.6707,40.5426,40.5501,332700.0
2015-01-02 13:30:00,53.83,54.0,53.8,53.89,339100.0,40.5501,40.6782,40.5275,40.5953,339100.0
2015-01-02 14:00:00,53.89,54.09,53.87,54.04,407200.0,40.5953,40.746,40.5803,40.7083,407200.0
2015-01-02 14:30:00,54.04,54.22,53.99,54.11,567000.0,40.7083,40.8439,40.6707,40.7611,567000.0
2015-01-02 15:00:00,54.11,54.21,53.97,54.17,469100.0,40.7611,40.8364,40.6556,40.8063,469100.0
2015-01-02 15:30:00,54.17,54.43,54.17,54.25,1298200.0,40.8063,41.0021,40.8063,40.8665,1298200.0
2015-01-05 09:30:00,53.91,53.96,53.0,53.03,2328800.0,40.6104,40.6481,39.9249,39.9475,2328800.0
2015-01-05 10:00:00,53.03,53.25,52.99,53.04,1696800.0,39.9475,40.1132,39.9174,39.955,1696800.0
2015-01-05 10:30:00,53.04,53.06,52.85,53.0,1683500.0,39.955,39.9701,39.8119,39.9249,1683500.0
2015-01-05 11:00:00,53.01,53.01,52.7,52.73,1616400.0,39.9324,39.9324,39.6989,39.7215,1616400.0
2015-01-05 11:30:00,52.73,52.9,52.7,52.83,670200.0,39.7215,39.8496,39.6989,39.7968,670200.0
2015-01-05 12:00:00,52.83,52.86,52.66,52.67,860600.0,39.7968,39.8194,39.6688,39.6763,860600.0
2015-01-05 12:30:00,52.67,52.78,52.58,52.68,644400.0,39.6763,39.7592,39.6085,39.6838,644400.0
2015-01-05 13:00:00,52.68,52.73,52.52,52.59,669000.0,39.6838,39.7215,39.5633,39.616,669000.0
2015-01-05 13:30:00,52.59,52.71,52.52,52.6,669500.0,39.616,39.7064,39.5633,39.6236,669500.0
2015-01-05 14:00:00,52.59,52.6,52.43,52.53,843600.0,39.616,39.6236,39.4955,39.5708,843600.0
2015-01-05 14:30:00,52.52,52.53,52.35,52.38,939200.0,39.5633,39.5708,39.4353,39.4578,939200.0
2015-01-05 15:00:00,52.37,52.56,52.33,52.49,876300.0,39.4503,39.5934,39.4202,39.5407,876300.0
2015-01-05 15:30:00,52.5,52.74,52.43,52.52,2807100.0,39.5482,39.729,39.4955,39.5633,2807100.0
2015-01-06 09:30:00,52.68,52.77,51.78,51.79,2458700.0,39.6838,39.7516,39.0059,39.0134,2458700.0
2015-01-06 10:00:00,51.79,52.22,51.6,52.13,2790800.0,39.0134,39.3373,38.8703,39.2695,2790800.0
2015-01-06 10:30:00,52.11,52.13,51.63,51.64,1501600.0,39.2545,39.2695,38.8929,38.9004,1501600.0
2015-01-06 11:00:00,51.62,51.75,51.33,51.36,2274600.0,38.8853,38.9833,38.6669,38.6895,2274600.0
2015-01-06 11:30:00,51.37,51.37,51.15,51.24,1144600.0,38.697,38.697,38.5313,38.5991,1144600.0
2015-01-06 12:00:00,51.24,51.26,51.02,51.15,1222500.0,38.5991,38.6142,38.4334,38.5313,1222500.0
2015-01-06 12:30:00,51.15,51.32,51.06,51.18,974900.0,38.5313,38.6594,38.4635,38.5539,974900.0
2015-01-06 13:00:00,51.17,51.17,50.71,50.78,2000300.0,38.5464,38.5464,38.1998,38.2526,2000300.0
2015-01-06 13:30:00,50.79,50.79,50.53,50.73,1871900.0,38.2601,38.2601,38.0642,38.2149,1871900.0
2015-01-06 14:00:00,50.72,50.86,50.62,50.84,1778600.0,38.2074,38.3128,38.132,38.2978,1778600.0
2015-01-06 14:30:00,50.85,51.4,50.8,51.12,2651500.0,38.3053,38.7196,38.2676,38.5087,2651500.0
2015-01-06 15:00:00,51.12,51.14,50.9,51.04,2619900.0,38.5087,38.5238,38.343,38.4484,2619900.0
2015-01-06 15:30:00,51.04,51.07,50.62,50.68,5124900.0,38.4484,38.471,38.132,38.1772,5124900.0
2015-01-07 09:30:00,51.5,51.56,51.16,51.3,2933700.0,38.7949,38.8401,38.5388,38.6443,2933700.0
2015-01-07 10:00:00,51.3,51.34,50.85,51.16,2125700.0,38.6443,38.6744,38.3053,38.5388,2125700.0
2015-01-07 10:30:00,51.15,51.16,50.82,50.98,1439200.0,38.5313,38.5388,38.2827,38.4032,1439200.0
2015-01-07 11:00:00,50.99,51.03,50.63,50.63,1301200.0,38.4108,38.4409,38.1396,38.1396,1301200.0
2015-01-07 11:30:00,50.63,51.04,50.61,51.04,1701900.0,38.1396,38.4484,38.1245,38.4484,1701900.0
2015-01-07 12:00:00,51.04,51.36,51.03,51.33,2385000.0,38.4484,38.6895,38.4409,38.6669,2385000.0
2015-01-07 12:30:00,51.32,51.36,51.21,51.24,960900.0,38.6594,38.6895,38.5765,38.5991,960900.0
2015-01-07 13:00:00,51.23,51.42,51.23,51.29,1279700.0,38.5916,38.7347,38.5916,38.6368,1279700.0
2015-01-07 13:30:00,51.29,51.48,51.27,51.45,879000.0,38.6368,38.7799,38.6217,38.7573,879000.0
2015-01-07 14:00:00,51.46,51.49,51.21,51.24,1991700.0,38.7648,38.7874,38.5765,38.5991,1991700.0
2015-01-07 14:30:00,51.24,51.36,50.91,50.94,1479900.0,38.5991,38.6895,38.3505,38.3731,1479900.0
2015-01-07 15:00:00,50.94,51.14,50.93,51.06,1478000.0,38.3731,38.5238,38.3656,38.4635,1478000.0
2015-01-07 15:30:00,51.05,51.19,50.99,51.17,3316000.0,38.456,38.5614,38.4108,38.5464,3316000.0
2015-01-08 09:30:00,51.77,51.85,51.6,51.68,1985500.0,38.9983,39.0586,38.8703,38.9305,1985500.0
2015-01-08 10:00:00,51.69,51.83,51.5,51.54,1411100.0,38.9381,39.0435,38.7949,38.8251,1411100.0
2015-01-08 10:30:00,51.55,52.05,51.55,52.04,1239200.0,38.8326,39.2093,38.8326,39.2017,1239200.0
2015-01-08 11:00:00,52.04,52.08,51.9,51.91,944400.0,39.2017,39.2319,39.0963,39.1038,944400.0
2015-01-08 11:30:00,51.91,51.93,51.75,51.87,685900.0,39.1038,39.1189,38.9833,39.0737,685900.0
2015-01-08 12:00:00,51.87,51.93,51.64,51.83,595900.0,39.0737,39.1189,38.9004,39.0435,595900.0
2015-01-08 12:30:00,51.83,51.85,51.74,51.82,385900.0,39.0435,39.0586,38.9757,39.036,385900.0
2015-01-08 13:00:00,51.81,51.95,51.77,51.91,481500.0,39.0285,39.1339,38.9983,39.1038,481500.0
2015-01-08 13:30:00,51.9,51.91,51.75,51.79,458000.0,39.0963,39.1038,38.9833,39.0134,458000.0
2015-01-08 14:00:00,51.79,51.87,51.68,51.86,599900.0,39.0134,39.0737,38.9305,39.0661,599900.0
2015-01-08 14:30:00,51.87,52.05,51.85,51.96,774100.0,39.0737,39.2093,39.0586,39.1415,774100.0
2015-01-08 15:00:00,51.96,52.03,51.9,51.98,967000.0,39.1415,39.1942,39.0963,39.1565,967000.0
2015-01-08 15:30:00,51.98,52.0,51.8,51.92,1865800.0,39.1565,39.1716,39.0209,39.1113,1865800.0
2015-01-09 09:30:00,52.17,52.24,51.61,51.64,2449500.0,39.2997,39.3524,38.8778,38.9004,2449500.0
2015-01-09 10:00:00,51.65,51.82,51.6,51.63,1415100.0,38.9079,39.036,38.8703,38.8929,1415100.0
2015-01-09 10:30:00,51.63,51.63,51.36,51.48,1343800.0,38.8929,38.8929,38.6895,38.7799,1343800.0
2015-01-09 11:00:00,51.47,51.48,51.17,51.23,1211300.0,38.7723,38.7799,38.5464,38.5916,1211300.0
2015-01-09 11:30:00,51.22,51.33,51.15,51.32,761300.0,38.584,38.6669,38.5313,38.6594,761300.0
2015-01-09 12:00:00,51.32,51.36,51.11,51.15,613000.0,38.6594,38.6895,38.5012,38.5313,613000.0
2015-01-09 12:30:00,51.15,51.22,51.03,51.03,724000.0,38.5313,38.584,38.4409,38.4409,724000.0
2015-01-09 13:00:00,51.04,51.2,50.94,51.06,879800.0,38.4484,38.569,38.3731,38.4635,879800.0
2015-01-09 13:30:00,51.06,51.17,50.97,51.1,544100.0,38.4635,38.5464,38.3957,38.4936,544100.0
2015-01-09 14:00:00,51.09,51.1,50.97,51.0,776600.0,38.4861,38.4936,38.3957,38.4183,776600.0
2015-01-09 14:30:00,51.0,51.11,50.86,50.92,1004000.0,38.4183,38.5012,38.3128,38.358,1004000.0
2015-01-09 15:00:00,50.92,51.02,50.82,50.87,1522600.0,38.358,38.4334,38.2827,38.3204,1522600.0
2015-01-09 15:30:00,50.86,50.96,50.77,50.79,3176400.0,38.3128,38.3882,38.245,38.2601,3176400.0
2015-01-12 09:30:00,50.82,50.89,50.03,50.27,3679000.0,38.2827,38.3354,37.6876,37.8684,3679000.0
2015-01-12 10:00:00,50.27,50.54,50.19,50.37,2372900.0,37.8684,38.0718,37.8081,37.9437,2372900.0
2015-01-12 10:30:00,50.37,50.77,50.36,50.76,1476000.0,37.9437,38.245,37.9362,38.2375,1476000.0
2015-01-12 11:00:00,50.76,50.91,50.56,50.64,1027000.0,38.2375,38.3505,38.0868,38.1471,1027000.0
2015-01-12 11:30:00,50.64,50.69,50.39,50.45,916200.0,38.1471,38.1848,37.9588,38.004,916200.0
2015-01-12 12:00:00,50.46,50.64,50.4,50.46,548500.0,38.0115,38.1471,37.9663,38.0115,548500.0
2015-01-12 12:30:00,50.46,50.56,50.37,50.41,530000.0,38.0115,38.0868,37.9437,37.9738,530000.0
2015-01-12 13:00:00,50.42,50.48,50.23,50.23,777700.0,37.9814,38.0266,37.8383,37.8383,777700.0
2015-01-12 13:30:00,50.24,50.36,50.16,50.33,859600.0,37.8458,37.9362,37.7855,37.9136,859600.0
2015-01-12 14:00:00,50.34,50.4,50.26,50.29,1293900.0,37.9211,37.9663,37.8609,37.8835,1293900.0
2015-01-12 14:30:00,50.28,50.29,50.18,50.29,1009400.0,37.8759,37.8835,37.8006,37.8835,1009400.0
2015-01-12 15:00:00,50.28,50.38,50.21,50.23,1381100.0,37.8759,37.9512,37.8232,37.8383,1381100.0
2015-01-12 15:30:00,50.23,50.42,50.14,50.4,4348800.0,37.8383,37.9814,37.7705,37.9663,4348800.0
2015-01-13 09:30:00,50.66,51.23,50.64,50.92,2680600.0,38.1622,38.5916,38.1471,38.358,2680600.0
2015-01-13 10:00:00,50.92,50.94,50.57,50.67,1552200.0,38.358,38.3731,38.0944,38.1697,1552200.0
2015-01-13 10:30:00,50.66,50.9,50.6,50.87,1163900.0,38.1622,38.343,38.117,38.3204,1163900.0
2015-01-13 11:00:00,50.86,50.88,50.63,50.7,1009400.0,38.3128,38.3279,38.1396,38.1923,1009400.0
2015-01-13 11:30:00,50.71,50.73,50.56,50.67,1244200.0,38.1998,38.2149,38.0868,38.1697,1244200.0
2015-01-13 12:00:00,50.68,50.69,50.32,50.43,866400.0,38.1772,38.1848,37.9061,37.9889,866400.0
2015-01-13 12:30:00,50.43,50.51,50.28,50.46,774600.0,37.9889,38.0492,37.8759,38.0115,774600.0
2015-01-13 13:00:00,50.45,50.51,50.06,50.11,891100.0,38.004,38.0492,37.7102,37.7479,891100.0
2015-01-13 13:30:00,50.12,50.27,49.87,50.02,2362900.0,37.7554,37.8684,37.5671,37.6801,2362900.0
2015-01-13 14:00:00,50.02,50.02,49.64,49.92,1733000.0,37.6801,37.6801,37.3938,37.6047,1733000.0
2015-01-13 14:30:00,49.93,49.97,49.64,49.65,1195000.0,37.6123,37.6424,37.3938,37.4013,1195000.0
2015-01-13 15:00:00,49.65,50.03,49.61,49.82,2002700.0,37.4013,37.6876,37.3712,37.5294,2002700.0
2015-01-13 15:30:00,49.82,50.26,49.81,50.02,3102400.0,37.5294,37.8609,37.5219,37.6801,3102400.0
2015-01-14 09:30:00,48.96,49.1,48.37,48.5,6353100.0,36.8816,36.987,36.4371,36.535,6353100.0
2015-01-14 10:00:00,48.5,49.06,48.47,49.05,3107600.0,36.535,36.9569,36.5124,36.9494,3107600.0
2015-01-14 10:30:00,49.05,49.05,48.68,48.71,2151500.0,36.9494,36.9494,36.6706,36.6932,2151500.0
2015-01-14 11:00:00,48.7,48.71,48.25,48.3,2279800.0,36.6857,36.6932,36.3467,36.3844,2279800.0
2015-01-14 11:30:00,48.29,48.56,48.15,48.44,1955700.0,36.3769,36.5802,36.2714,36.4898,1955700.0
2015-01-14 12:00:00,48.44,48.51,48.2,48.29,1354300.0,36.4898,36.5426,36.3091,36.3769,1354300.0
2015-01-14 12:30:00,48.29,48.41,48.08,48.17,2006600.0,36.3769,36.4672,36.2187,36.2865,2006600.0
2015-01-14 13:00:00,48.17,48.2,47.86,47.92,2146600.0,36.2865,36.3091,36.0529,36.0981,2146600.0
2015-01-14 13:30:00,47.92,48.13,47.77,48.09,2122800.0,36.0981,36.2563,35.9851,36.2262,2122800.0
2015-01-14 14:00:00,48.09,48.66,48.05,48.6,2736900.0,36.2262,36.6556,36.1961,36.6104,2736900.0
2015-01-14 14:30:00,48.6,48.81,48.42,48.47,2358900.0,36.6104,36.7686,36.4748,36.5124,2358900.0
2015-01-14 15:00:00,48.48,48.8,48.45,48.73,1813200.0,36.52,36.761,36.4974,36.7083,1813200.0
2015-01-14 15:30:00,48.73,49.09,48.59,48.99,4766900.0,36.7083,36.9795,36.6028,36.9042,4766900.0
2015-01-15 09:30:00,48.06,48.24,47.15,47.86,7764600.0,36.2036,36.3392,35.5181,36.0529,7764600.0
2015-01-15 10:00:00,47.85,48.24,47.68,48.1,4735900.0,36.0454,36.3392,35.9173,36.2337,4735900.0
2015-01-15 10:30:00,48.1,48.13,47.64,47.66,2303200.0,36.2337,36.2563,35.8872,35.9023,2303200.0
2015-01-15 11:00:00,47.67,47.87,47.6,47.66,1733700.0,35.9098,36.0605,35.8571,35.9023,1733700.0
2015-01-15 11:30:00,47.66,47.93,47.61,47.74,2094700.0,35.9023,36.1057,35.8646,35.9625,2094700.0
2015-01-15 12:00:00,47.73,47.76,47.34,47.37,3259100.0,35.955,35.9776,35.6612,35.6838,3259100.0
2015-01-15 12:30:00,47.36,47.41,46.93,47.2,4757200.0,35.6763,35.7139,35.3524,35.5558,4757200.0
2015-01-15 13:00:00,47.19,47.67,47.13,47.25,2384300.0,35.5482,35.9098,35.503,35.5934,2384300.0
2015-01-15 13:30:00,47.25,47.36,47.13,47.29,1325300.0,35.5934,35.6763,35.503,35.6236,1325300.0
2015-01-15 14:00:00,47.29,47.47,47.16,47.2,1357200.0,35.6236,35.7591,35.5256,35.5558,1357200.0
2015-01-15 14:30:00,47.21,47.34,47.08,47.29,1984100.0,35.5633,35.6612,35.4654,35.6236,1984100.0
2015-01-15 15:00:00,47.28,47.31,47.01,47.14,2293800.0,35.616,35.6386,35.4126,35.5106,2293800.0
2015-01-15 15:30:00,47.15,47.33,46.91,47.21,5176500.0,35.5181,35.6537,35.3373,35.5633,5176500.0
2015-01-16 09:30:00,46.7,47.64,46.6,46.97,5032700.0,35.1791,35.8872,35.1038,35.3825,5032700.0
2015-01-16 10:00:00,46.98,47.19,46.66,47.08,3497700.0,35.39,35.5482,35.149,35.4654,3497700.0
2015-01-16 10:30:00,47.08,47.57,47.04,47.52,2066300.0,35.4654,35.8345,35.4352,35.7968,2066300.0
2015-01-16 11:00:00,47.51,47.69,47.21,47.24,2169300.0,35.7893,35.9249,35.5633,35.5859,2169300.0
2015-01-16 11:30:00,47.25,47.37,47.1,47.18,1346000.0,35.5934,35.6838,35.4804,35.5407,1346000.0
2015-01-16 12:00:00,47.19,47.34,47.1,47.32,1158900.0,35.5482,35.6612,35.4804,35.6462,1158900.0
2015-01-16 12:30:00,47.32,47.38,47.11,47.13,1890200.0,35.6462,35.6913,35.488,35.503,1890200.0
2015-01-16 13:00:00,47.14,47.14,46.93,46.97,1667200.0,35.5106,35.5106,35.3524,35.3825,1667200.0
2015-01-16 13:30:00,46.97,47.1,46.94,47.08,1324100.0,35.3825,35.4804,35.3599,35.4654,1324100.0
2015-01-16 14:00:00,47.09,47.14,46.99,47.0,1221700.0,35.4729,35.5106,35.3976,35.4051,1221700.0
2015-01-16 14:30:00,47.01,47.18,46.88,47.14,1645400.0,35.4126,35.5407,35.3147,35.5106,1645400.0
2015-01-16 15:00:00,47.13,47.38,47.06,47.25,1786400.0,35.503,35.6913,35.4503,35.5934,1786400.0
2015-01-16 15:30:00,47.25,47.63,47.2,47.6,4066800.0,35.5934,35.8797,35.5558,35.8571,4066800.0
2015-01-20 09:30:00,47.98,48.0,47.64,47.91,4373100.0,36.1433,36.1584,35.8872,36.0906,4373100.0
2015-01-20 10:00:00,47.92,47.99,47.66,47.84,2165400.0,36.0981,36.1509,35.9023,36.0379,2165400.0
2015-01-20 10:30:00,47.84,47.85,47.41,47.43,2008400.0,36.0379,36.0454,35.7139,35.729,2008400.0
2015-01-20 11:00:00,47.43,47.66,47.32,47.65,1862400.0,35.729,35.9023,35.6462,35.8947,1862400.0
2015-01-20 11:30:00,47.65,47.67,47.34,47.5,1329400.0,35.8947,35.9098,35.6612,35.7817,1329400.0
2015-01-20 12:00:00,47.5,47.51,47.35,47.45,797500.0,35.7817,35.7893,35.6688,35.7441,797500.0
2015-01-20 12:30:00,47.46,47.56,47.34,47.39,1008000.0,35.7516,35.8269,35.6612,35.6989,1008000.0
2015-01-20 13:00:00,47.39,47.41,47.18,47.28,1270700.0,35.6989,35.7139,35.5407,35.616,1270700.0
2015-01-20 13:30:00,47.28,47.37,47.23,47.29,898300.0,35.616,35.6838,35.5784,35.6236,898300.0
2015-01-20 14:00:00,47.29,47.41,47.27,47.31,1730100.0,35.6236,35.7139,35.6085,35.6386,1730100.0
2015-01-20 14:30:00,47.31,47.47,47.31,47.44,1066600.0,35.6386,35.7591,35.6386,35.7365,1066600.0
2015-01-20 15:00:00,47.44,47.45,47.25,47.26,1506400.0,35.7365,35.7441,35.5934,35.601,1506400.0
2015-01-20 15:30:00,47.26,47.31,47.15,47.27,2935900.0,35.601,35.6386,35.5181,35.6085,2935900.0
2015-01-21 09:30:00,47.37,48.08,47.15,47.76,3941800.0,35.6838,36.2187,35.5181,35.9776,3941800.0
2015-01-21 10:00:00,47.77,48.07,47.69,48.03,2557000.0,35.9851,36.2111,35.9249,36.181,2557000.0
2015-01-21 10:30:00,48.04,48.21,47.95,48.19,1548300.0,36.1885,36.3166,36.1207,36.3015,1548300.0
2015-01-21 11:00:00,48.18,48.23,47.9,48.04,1526400.0,36.294,36.3317,36.0831,36.1885,1526400.0
2015-01-21 11:30:00,48.04,48.2,47.98,48.16,1018500.0,36.1885,36.3091,36.1433,36.2789,1018500.0
2015-01-21 12:00:00,48.15,48.21,48.03,48.1,811200.0,36.2714,36.3166,36.181,36.2337,811200.0
2015-01-21 12:30:00,48.09,48.13,47.98,48.01,1257800.0,36.2262,36.2563,36.1433,36.1659,1257800.0
2015-01-21 13:00:00,48.01,48.09,47.89,47.93,1006200.0,36.1659,36.2262,36.0755,36.1057,1006200.0
2015-01-21 13:30:00,47.92,47.93,47.76,47.76,982800.0,36.0981,36.1057,35.9776,35.9776,982800.0
2015-01-21 14:00:00,47.76,47.82,47.65,47.72,937700.0,35.9776,36.0228,35.8947,35.9475,937700.0
2015-01-21 14:30:00,47.72,47.88,47.63,47.79,1013600.0,35.9475,36.068,35.8797,36.0002,1013600.0
2015-01-21 15:00:00,47.79,47.85,47.63,47.79,1152900.0,36.0002,36.0454,35.8797,36.0002,1152900.0
2015-01-21 15:30:00,47.8,47.84,47.73,47.76,2115500.0,36.0077,36.0379,35.955,35.9776,2115500.0
2015-01-22 09:30:00,48.26,48.39,47.93,48.22,2781000.0,36.3543,36.4522,36.1057,36.3241,2781000.0
2015-01-22 10:00:00,48.22,48.7,48.19,48.64,2564700.0,36.3241,36.6857,36.3015,36.6405,2564700.0
2015-01-22 10:30:00,48.64,49.18,48.56,49.15,3089200.0,36.6405,37.0473,36.5802,37.0247,3089200.0
2015-01-22 11:00:00,49.14,49.18,48.88,49.01,2483400.0,37.0172,37.0473,36.8213,36.9192,2483400.0
2015-01-22 11:30:00,49.01,49.06,48.87,49.06,1407100.0,36.9192,36.9569,36.8138,36.9569,1407100.0
2015-01-22 12:00:00,49.06,49.1,48.99,49.02,1351600.0,36.9569,36.987,36.9042,36.9268,1351600.0
2015-01-22 12:30:00,49.01,49.2,49.0,49.09,1284500.0,36.9192,37.0624,36.9117,36.9795,1284500.0
2015-01-22 13:00:00,49.09,49.19,49.04,49.11,940400.0,36.9795,37.0548,36.9418,36.9946,940400.0
2015-01-22 13:30:00,49.12,49.39,49.11,49.37,1344400.0,37.0021,37.2055,36.9946,37.1904,1344400.0
2015-01-22 14:00:00,49.38,49.52,49.36,49.43,1556200.0,37.1979,37.3034,37.1829,37.2356,1556200.0
2015-01-22 14:30:00,49.43,49.63,49.41,49.62,1598800.0,37.2356,37.3863,37.2205,37.3787,1598800.0
2015-01-22 15:00:00,49.63,49.75,49.52,49.66,2191700.0,37.3863,37.4767,37.3034,37.4089,2191700.0
2015-01-22 15:30:00,49.66,49.68,49.53,49.59,3945400.0,37.4089,37.4239,37.3109,37.3561,3945400.0
2015-01-23 09:30:00,49.49,49.76,49.19,49.21,2290800.0,37.2808,37.4842,37.0548,37.0699,2290800.0
2015-01-23 10:00:00,49.2,49.4,49.12,49.19,1921100.0,37.0624,37.213,37.0021,37.0548,1921100.0
2015-01-23 10:30:00,49.19,49.26,49.0,49.08,2122500.0,37.0548,37.1076,36.9117,36.972,2122500.0
2015-01-23 11:00:00,49.08,49.18,48.99,49.14,1132100.0,36.972,37.0473,36.9042,37.0172,1132100.0
2015-01-23 11:30:00,49.14,49.15,49.02,49.05,666100.0,37.0172,37.0247,36.9268,36.9494,666100.0
2015-01-23 12:00:00,49.05,49.15,49.0,49.05,827200.0,36.9494,37.0247,36.9117,36.9494,827200.0
2015-01-23 12:30:00,49.05,49.18,49.04,49.14,814100.0,36.9494,37.0473,36.9418,37.0172,814100.0
2015-01-23 13:00:00,49.14,49.14,48.98,49.03,1056400.0,37.0172,37.0172,36.8966,36.9343,1056400.0
2015-01-23 13:30:00,49.03,49.13,49.0,49.09,595800.0,36.9343,37.0096,36.9117,36.9795,595800.0
2015-01-23 14:00:00,49.09,49.17,49.03,49.12,537600.0,36.9795,37.0398,36.9343,37.0021,537600.0
2015-01-23 14:30:00,49.11,49.13,49.0,49.01,883900.0,36.9946,37.0096,36.9117,36.9192,883900.0
2015-01-23 15:00:00,49.01,49.03,48.86,48.89,1311300.0,36.9192,36.9343,36.8062,36.8288,1311300.0
2015-01-23 15:30:00,48.9,48.9,48.6,48.63,2654700.0,36.8364,36.8364,36.6104,36.633,2654700.0
2015-01-26 09:30:00,48.49,48.79,48.41,48.63,1700700.0,36.5275,36.7535,36.4672,36.633,1700700.0
2015-01-26 10:00:00,48.64,48.75,48.53,48.7,985000.0,36.6405,36.7234,36.5576,36.6857,985000.0
2015-01-26 10:30:00,48.7,49.03,48.66,49.0,1362900.0,36.6857,36.9343,36.6556,36.9117,1362900.0
2015-01-26 11:00:00,48.99,49.01,48.68,48.72,950400.0,36.9042,36.9192,36.6706,36.7008,950400.0
2015-01-26 11:30:00,48.72,48.84,48.62,48.78,819400.0,36.7008,36.7912,36.6254,36.746,819400.0
2015-01-26 12:00:00,48.78,48.93,48.74,48.93,475500.0,36.746,36.859,36.7158,36.859,475500.0
2015-01-26 12:30:00,48.93,48.95,48.72,48.75,467900.0,36.859,36.874,36.7008,36.7234,467900.0
2015-01-26 13:00:00,48.75,48.8,48.69,48.73,414400.0,36.7234,36.761,36.6782,36.7083,414400.0
2015-01-26 13:30:00,48.74,48.83,48.68,48.76,708500.0,36.7158,36.7836,36.6706,36.7309,708500.0
2015-01-26 14:00:00,48.77,48.87,48.73,48.87,614100.0,36.7384,36.8138,36.7083,36.8138,614100.0
2015-01-26 14:30:00,48.87,48.91,48.79,48.83,421400.0,36.8138,36.8439,36.7535,36.7836,421400.0
2015-01-26 15:00:00,48.82,48.92,48.76,48.89,952300.0,36.7761,36.8514,36.7309,36.8288,952300.0
2015-01-26 15:30:00,48.89,48.98,48.85,48.89,1769500.0,36.8288,36.8966,36.7987,36.8288,1769500.0
2015-01-27 09:30:00,48.04,48.37,47.77,48.06,3103500.0,36.1885,36.4371,35.9851,36.2036,3103500.0
2015-01-27 10:00:00,48.06,48.24,47.94,48.06,1604000.0,36.2036,36.3392,36.1132,36.2036,1604000.0
2015-01-27 10:30:00,48.05,48.08,47.84,47.99,872800.0,36.1961,36.2187,36.0379,36.1509,872800.0
2015-01-27 11:00:00,47.99,48.27,47.93,48.25,1039500.0,36.1509,36.3618,36.1057,36.3467,1039500.0
2015-01-27 11:30:00,48.25,48.3,48.12,48.12,632400.0,36.3467,36.3844,36.2488,36.2488,632400.0
2015-01-27 12:00:00,48.12,48.3,48.04,48.3,701700.0,36.2488,36.3844,36.1885,36.3844,701700.0
2015-01-27 12:30:00,48.3,48.44,48.24,48.44,445400.0,36.3844,36.4898,36.3392,36.4898,445400.0
2015-01-27 13:00:00,48.44,48.55,48.36,48.43,711400.0,36.4898,36.5727,36.4296,36.4823,711400.0
2015-01-27 13:30:00,48.43,48.5,48.32,48.38,459400.0,36.4823,36.535,36.3995,36.4446,459400.0
2015-01-27 14:00:00,48.38,48.65,48.36,48.56,636300.0,36.4446,36.648,36.4296,36.5802,636300.0
2015-01-27 14:30:00,48.56,48.64,48.41,48.43,612900.0,36.5802,36.6405,36.4672,36.4823,612900.0
2015-01-27 15:00:00,48.43,48.55,48.28,48.29,693200.0,36.4823,36.5727,36.3693,36.3769,693200.0
2015-01-27 15:30:00,48.29,48.41,48.25,48.32,2318000.0,36.3769,36.4672,36.3467,36.3995,2318000.0
2015-01-28 09:30:00,48.37,48.51,47.74,47.87,2255700.0,36.4371,36.5426,35.9625,36.0605,2255700.0
2015-01-28 10:00:00,47.88,47.93,47.8,47.85,1312700.0,36.068,36.1057,36.0077,36.0454,1312700.0
2015-01-28 10:30:00,47.85,47.9,47.55,47.55,1457600.0,36.0454,36.0831,35.8194,35.8194,1457600.0
2015-01-28 11:00:00,47.56,47.7,47.33,47.57,1812800.0,35.8269,35.9324,35.6537,35.8345,1812800.0
2015-01-28 11:30:00,47.57,47.69,47.52,47.54,953500.0,35.8345,35.9249,35.7968,35.8119,953500.0
2015-01-28 12:00:00,47.54,47.75,47.52,47.68,1062400.0,35.8119,35.9701,35.7968,35.9173,1062400.0
2015-01-28 12:30:00,47.68,47.75,47.56,47.59,783100.0,35.9173,35.9701,35.8269,35.8495,783100.0
2015-01-28 13:00:00,47.59,47.63,47.5,47.53,927700.0,35.8495,35.8797,35.7817,35.8043,927700.0
2015-01-28 13:30:00,47.53,47.66,47.52,47.54,498200.0,35.8043,35.9023,35.7968,35.8119,498200.0
2015-01-28 14:00:00,47.54,47.8,47.28,47.28,1690000.0,35.8119,36.0077,35.616,35.616,1690000.0
2015-01-28 14:30:00,47.29,47.46,47.25,47.4,1916200.0,35.6236,35.7516,35.5934,35.7064,1916200.0
2015-01-28 15:00:00,47.4,47.53,47.35,47.46,2788300.0,35.7064,35.8043,35.6688,35.7516,2788300.0
2015-01-28 15:30:00,47.46,47.5,47.13,47.14,5139800.0,35.7516,35.7817,35.503,35.5106,5139800.0
2015-01-29 09:30:00,47.07,47.34,46.82,47.29,3005500.0,35.4653,35.6687,35.2769,35.631,3005500.0
2015-01-29 10:00:00,47.28,47.41,47.07,47.2,1961800.0,35.6235,35.7214,35.4653,35.5632,1961800.0
2015-01-29 10:30:00,47.2,47.29,46.9,47.23,2199100.0,35.5632,35.631,35.3372,35.5858,2199100.0
2015-01-29 11:00:00,47.22,47.23,46.93,47.07,1397100.0,35.5783,35.5858,35.3598,35.4653,1397100.0
2015-01-29 11:30:00,47.07,47.35,47.07,47.26,1048000.0,35.4653,35.6762,35.4653,35.6084,1048000.0
2015-01-29 12:00:00,47.26,47.46,47.19,47.32,845800.0,35.6084,35.7591,35.5557,35.6536,845800.0
2015-01-29 12:30:00,47.32,47.38,47.2,47.26,632300.0,35.6536,35.6988,35.5632,35.6084,632300.0
2015-01-29 13:00:00,47.27,47.44,47.21,47.38,822600.0,35.616,35.7441,35.5708,35.6988,822600.0
2015-01-29 13:30:00,47.38,47.69,47.34,47.57,1214000.0,35.6988,35.9324,35.6687,35.842,1214000.0
2015-01-29 14:00:00,47.56,47.67,47.48,47.67,585500.0,35.8345,35.9173,35.7742,35.9173,585500.0
2015-01-29 14:30:00,47.66,47.74,47.4,47.48,717000.0,35.9098,35.9701,35.7139,35.7742,717000.0
2015-01-29 15:00:00,47.48,47.68,47.44,47.56,901000.0,35.7742,35.9249,35.7441,35.8345,901000.0
2015-01-29 15:30:00,47.57,47.78,47.54,47.64,1821600.0,35.842,36.0002,35.8194,35.8947,1821600.0
2015-01-30 09:30:00,47.12,47.4,46.97,47.26,2007900.0,35.5029,35.7139,35.3899,35.6084,2007900.0
2015-01-30 10:00:00,47.26,47.35,47.01,47.02,1368100.0,35.6084,35.6762,35.4201,35.4276,1368100.0
2015-01-30 10:30:00,47.02,47.27,46.9,47.16,1782800.0,35.4276,35.616,35.3372,35.5331,1782800.0
2015-01-30 11:00:00,47.16,47.35,47.11,47.2,1775500.0,35.5331,35.6762,35.4954,35.5632,1775500.0
2015-01-30 11:30:00,47.19,47.25,47.0,47.16,985800.0,35.5557,35.6009,35.4125,35.5331,985800.0
2015-01-30 12:00:00,47.15,47.38,47.14,47.37,1036300.0,35.5255,35.6988,35.518,35.6913,1036300.0
2015-01-30 12:30:00,47.37,47.39,47.17,47.21,752300.0,35.6913,35.7064,35.5406,35.5708,752300.0
2015-01-30 13:00:00,47.22,47.32,47.1,47.13,715200.0,35.5783,35.6536,35.4879,35.5105,715200.0
2015-01-30 13:30:00,47.13,47.43,47.12,47.43,882600.0,35.5105,35.7365,35.5029,35.7365,882600.0
2015-01-30 14:00:00,47.43,47.69,47.36,47.69,940100.0,35.7365,35.9324,35.6838,35.9324,940100.0
2015-01-30 14:30:00,47.69,47.73,47.29,47.32,1399700.0,35.9324,35.9626,35.631,35.6536,1399700.0
2015-01-30 15:00:00,47.33,47.42,47.08,47.23,1395400.0,35.6612,35.729,35.4728,35.5858,1395400.0
2015-01-30 15:30:00,47.24,47.27,46.94,46.97,4108200.0,35.5934,35.616,35.3673,35.3899,4108200.0
2015-02-02 09:30:00,47.2,47.4,47.11,47.21,2100000.0,35.5632,35.7139,35.4954,35.5708,2100000.0
2015-02-02 10:00:00,47.19,47.2,46.9,47.11,1553700.0,35.5557,35.5632,35.3372,35.4954,1553700.0
2015-02-02 10:30:00,47.11,47.29,46.96,47.25,1032500.0,35.4954,35.631,35.3824,35.6009,1032500.0
2015-02-02 11:00:00,47.26,47.4,47.25,47.34,919600.0,35.6084,35.7139,35.6009,35.6687,919600.0
2015-02-02 11:30:00,47.35,47.54,47.28,47.35,879300.0,35.6762,35.8194,35.6235,35.6762,879300.0
2015-02-02 12:00:00,47.35,47.39,47.15,47.32,777200.0,35.6762,35.7064,35.5255,35.6536,777200.0
2015-02-02 12:30:00,47.32,47.33,47.08,47.1,730200.0,35.6536,35.6612,35.4728,35.4879,730200.0
2015-02-02 13:00:00,47.09,47.22,47.03,47.16,973200.0,35.4803,35.5783,35.4351,35.5331,973200.0
2015-02-02 13:30:00,47.16,47.21,46.91,47.04,1526600.0,35.5331,35.5708,35.3447,35.4427,1526600.0
2015-02-02 14:00:00,47.03,47.2,47.0,47.18,1102000.0,35.4351,35.5632,35.4125,35.5482,1102000.0
2015-02-02 14:30:00,47.19,47.2,47.06,47.12,845600.0,35.5557,35.5632,35.4577,35.5029,845600.0
2015-02-02 15:00:00,47.12,47.36,47.09,47.34,1125400.0,35.5029,35.6838,35.4803,35.6687,1125400.0
2015-02-02 15:30:00,47.35,47.77,47.29,47.72,2956700.0,35.6762,35.9927,35.631,35.955,2956700.0
2015-02-03 09:30:00,48.46,49.2,48.35,49.18,4798900.0,36.5126,37.0701,36.4297,37.0551,4798900.0
2015-02-03 10:00:00,49.19,49.2,48.84,48.92,2178800.0,37.0626,37.0701,36.7989,36.8592,2178800.0
2015-02-03 10:30:00,48.92,48.98,48.48,48.5,2331000.0,36.8592,36.9044,36.5276,36.5427,2331000.0
2015-02-03 11:00:00,48.5,48.65,48.46,48.55,1125700.0,36.5427,36.6557,36.5126,36.5804,1125700.0
2015-02-03 11:30:00,48.56,48.76,48.52,48.61,1146700.0,36.5879,36.7386,36.5578,36.6256,1146700.0
2015-02-03 12:00:00,48.6,48.86,48.54,48.79,1381200.0,36.6181,36.814,36.5729,36.7612,1381200.0
2015-02-03 12:30:00,48.79,48.87,48.74,48.79,768300.0,36.7612,36.8215,36.7235,36.7612,768300.0
2015-02-03 13:00:00,48.8,48.93,48.8,48.93,1009800.0,36.7688,36.8667,36.7688,36.8667,1009800.0
2015-02-03 13:30:00,48.92,49.19,48.91,49.16,1836200.0,36.8592,37.0626,36.8516,37.04,1836200.0
2015-02-03 14:00:00,49.16,49.22,48.8,48.81,1764100.0,37.04,37.0852,36.7688,36.7763,1764100.0
2015-02-03 14:30:00,48.81,48.87,48.73,48.87,904200.0,36.7763,36.8215,36.716,36.8215,904200.0
2015-02-03 15:00:00,48.87,48.94,48.79,48.83,1244600.0,36.8215,36.8742,36.7612,36.7914,1244600.0
2015-02-03 15:30:00,48.84,48.89,48.77,48.88,2445200.0,36.7989,36.8366,36.7462,36.829,2445200.0
2015-02-04 09:30:00,48.57,48.92,48.53,48.8,1917300.0,36.5955,36.8592,36.5653,36.7688,1917300.0
2015-02-04 10:00:00,48.8,48.97,48.56,48.57,1704100.0,36.7688,36.8968,36.5879,36.5955,1704100.0
2015-02-04 10:30:00,48.56,48.74,48.39,48.69,1470700.0,36.5879,36.7235,36.4598,36.6859,1470700.0
2015-02-04 11:00:00,48.68,48.69,48.44,48.49,1067400.0,36.6783,36.6859,36.4975,36.5352,1067400.0
2015-02-04 11:30:00,48.5,48.57,48.42,48.48,1098000.0,36.5427,36.5955,36.4824,36.5276,1098000.0
2015-02-04 12:00:00,48.48,48.56,48.37,48.37,991900.0,36.5276,36.5879,36.4448,36.4448,991900.0
2015-02-04 12:30:00,48.37,48.47,48.3,48.47,916800.0,36.4448,36.5201,36.392,36.5201,916800.0
2015-02-04 13:00:00,48.47,48.67,48.46,48.62,754800.0,36.5201,36.6708,36.5126,36.6331,754800.0
2015-02-04 13:30:00,48.62,48.67,48.55,48.62,815900.0,36.6331,36.6708,36.5804,36.6331,815900.0
2015-02-04 14:00:00,48.61,48.69,48.54,48.65,1097400.0,36.6256,36.6859,36.5729,36.6557,1097400.0
2015-02-04 14:30:00,48.65,48.75,48.62,48.72,774800.0,36.6557,36.7311,36.6331,36.7085,774800.0
2015-02-04 15:00:00,48.73,48.95,48.66,48.95,893900.0,36.716,36.8818,36.6633,36.8818,893900.0
2015-02-04 15:30:00,48.94,49.0,48.31,48.4,3775900.0,36.8742,36.9194,36.3996,36.4674,3775900.0
2015-02-05 09:30:00,48.69,49.0,48.69,48.91,1827900.0,36.6859,36.9194,36.6859,36.8516,1827900.0
2015-02-05 10:00:00,48.92,48.97,48.57,48.68,1606300.0,36.8592,36.8968,36.5955,36.6783,1606300.0
2015-02-05 10:30:00,48.69,48.71,48.55,48.56,1199300.0,36.6859,36.7009,36.5804,36.5879,1199300.0
2015-02-05 11:00:00,48.56,48.62,48.44,48.52,1121000.0,36.5879,36.6331,36.4975,36.5578,1121000.0
2015-02-05 11:30:00,48.52,48.58,48.37,48.4,1044800.0,36.5578,36.603,36.4448,36.4674,1044800.0
2015-02-05 12:00:00,48.4,48.5,48.35,48.39,615100.0,36.4674,36.5427,36.4297,36.4598,615100.0
2015-02-05 12:30:00,48.4,48.42,48.22,48.28,986700.0,36.4674,36.4824,36.3317,36.377,986700.0
2015-02-05 13:00:00,48.28,48.43,48.25,48.42,656700.0,36.377,36.49,36.3544,36.4824,656700.0
2015-02-05 13:30:00,48.42,48.55,48.42,48.51,633300.0,36.4824,36.5804,36.4824,36.5503,633300.0
2015-02-05 14:00:00,48.52,48.59,48.45,48.53,570900.0,36.5578,36.6105,36.505,36.5653,570900.0
2015-02-05 14:30:00,48.53,48.58,48.39,48.41,587400.0,36.5653,36.603,36.4598,36.4749,587400.0
2015-02-05 15:00:00,48.42,48.59,48.38,48.58,777800.0,36.4824,36.6105,36.4523,36.603,777800.0
2015-02-05 15:30:00,48.58,48.6,48.49,48.54,2042500.0,36.603,36.6181,36.5352,36.5729,2042500.0
2015-02-06 09:30:00,49.4,49.66,49.11,49.33,4413900.0,37.2208,37.4167,37.0023,37.1681,4413900.0
2015-02-06 10:00:00,49.32,49.66,49.29,49.59,2006400.0,37.1606,37.4167,37.1379,37.364,2006400.0
2015-02-06 10:30:00,49.59,49.79,49.58,49.69,2212200.0,37.364,37.5147,37.3565,37.4393,2212200.0
2015-02-06 11:00:00,49.68,49.87,49.63,49.84,1516700.0,37.4318,37.575,37.3941,37.5524,1516700.0
2015-02-06 11:30:00,49.83,49.92,49.78,49.9,1388500.0,37.5448,37.6126,37.5071,37.5976,1388500.0
2015-02-06 12:00:00,49.89,49.94,49.8,49.91,808800.0,37.59,37.6277,37.5222,37.6051,808800.0
2015-02-06 12:30:00,49.91,49.95,49.72,49.85,1375100.0,37.6051,37.6352,37.4619,37.5599,1375100.0
2015-02-06 13:00:00,49.86,49.87,49.39,49.54,1431200.0,37.5674,37.575,37.2133,37.3263,1431200.0
2015-02-06 13:30:00,49.53,49.62,49.35,49.53,1026600.0,37.3188,37.3866,37.1832,37.3188,1026600.0
2015-02-06 14:00:00,49.53,49.56,49.39,49.52,699400.0,37.3188,37.3414,37.2133,37.3112,699400.0
2015-02-06 14:30:00,49.52,49.68,49.36,49.36,1321700.0,37.3112,37.4318,37.1907,37.1907,1321700.0
2015-02-06 15:00:00,49.36,49.37,49.15,49.17,1771100.0,37.1907,37.1982,37.0325,37.0475,1771100.0
2015-02-06 15:30:00,49.18,49.25,49.06,49.15,2515100.0,37.0551,37.1078,36.9647,37.0325,2515100.0
2015-02-09 09:30:00,48.86,48.94,48.44,48.64,3054300.0,36.814,36.8742,36.4975,36.6482,3054300.0
2015-02-09 10:00:00,48.64,48.93,48.63,48.75,1133100.0,36.6482,36.8667,36.6407,36.7311,1133100.0
2015-02-09 10:30:00,48.76,49.03,48.75,49.01,1471400.0,36.7386,36.9421,36.7311,36.927,1471400.0
2015-02-09 11:00:00,49.02,49.34,49.02,49.33,1119100.0,36.9345,37.1756,36.9345,37.1681,1119100.0
2015-02-09 11:30:00,49.33,49.51,49.25,49.44,1088200.0,37.1681,37.3037,37.1078,37.251,1088200.0
2015-02-09 12:00:00,49.43,49.48,49.29,49.38,756300.0,37.2434,37.2811,37.1379,37.2058,756300.0
2015-02-09 12:30:00,49.38,49.42,49.22,49.27,636700.0,37.2058,37.2359,37.0852,37.1229,636700.0
2015-02-09 13:00:00,49.28,49.31,49.21,49.24,475200.0,37.1304,37.153,37.0777,37.1003,475200.0
2015-02-09 13:30:00,49.25,49.25,49.1,49.12,679400.0,37.1078,37.1078,36.9948,37.0099,679400.0
2015-02-09 14:00:00,49.13,49.18,49.06,49.15,526300.0,37.0174,37.0551,36.9647,37.0325,526300.0
2015-02-09 14:30:00,49.16,49.23,49.12,49.13,602400.0,37.04,37.0927,37.0099,37.0174,602400.0
2015-02-09 15:00:00,49.14,49.17,48.97,49.17,1193900.0,37.0249,37.0475,36.8968,37.0475,1193900.0
2015-02-09 15:30:00,49.17,49.34,49.06,49.2,2012100.0,37.0475,37.1756,36.9647,37.0701,2012100.0
2015-02-10 09:30:00,50.0,50.06,49.68,49.7,2943100.0,37.6729,37.7181,37.4318,37.4469,2943100.0
2015-02-10 10:00:00,49.7,49.81,49.54,49.54,1219300.0,37.4469,37.5297,37.3263,37.3263,1219300.0
2015-02-10 10:30:00,49.55,49.57,49.24,49.32,1188300.0,37.3338,37.3489,37.1003,37.1606,1188300.0
2015-02-10 11:00:00,49.31,49.42,49.23,49.37,1096100.0,37.153,37.2359,37.0927,37.1982,1096100.0
2015-02-10 11:30:00,49.38,49.45,49.33,49.41,882200.0,37.2058,37.2585,37.1681,37.2284,882200.0
2015-02-10 12:00:00,49.41,49.55,49.35,49.48,944500.0,37.2284,37.3338,37.1832,37.2811,944500.0
2015-02-10 12:30:00,49.47,49.48,49.28,49.3,820500.0,37.2736,37.2811,37.1304,37.1455,820500.0
2015-02-10 13:00:00,49.3,49.32,49.14,49.17,661800.0,37.1455,37.1606,37.0249,37.0475,661800.0
2015-02-10 13:30:00,49.17,49.23,49.16,49.18,750200.0,37.0475,37.0927,37.04,37.0551,750200.0
2015-02-10 14:00:00,49.19,49.32,49.17,49.25,805600.0,37.0626,37.1606,37.0475,37.1078,805600.0
2015-02-10 14:30:00,49.26,49.43,49.22,49.42,1065900.0,37.1153,37.2434,37.0852,37.2359,1065900.0
2015-02-10 15:00:00,49.43,49.43,49.3,49.41,866500.0,37.2434,37.2434,37.1455,37.2284,866500.0
2015-02-10 15:30:00,49.42,49.51,49.34,49.37,1883800.0,37.2359,37.3037,37.1756,37.1982,1883800.0
2015-02-11 09:30:00,49.15,49.39,49.11,49.37,1462600.0,37.0325,37.2133,37.0023,37.1982,1462600.0
2015-02-11 10:00:00,49.37,49.42,49.24,49.34,932600.0,37.1982,37.2359,37.1003,37.1756,932600.0
2015-02-11 10:30:00,49.34,49.38,49.23,49.26,660400.0,37.1756,37.2058,37.0927,37.1153,660400.0
2015-02-11 11:00:00,49.27,49.35,49.24,49.3,819200.0,37.1229,37.1832,37.1003,37.1455,819200.0
2015-02-11 11:30:00,49.3,49.4,49.22,49.37,502100.0,37.1455,37.2208,37.0852,37.1982,502100.0
2015-02-11 12:00:00,49.36,49.4,49.28,49.39,445700.0,37.1907,37.2208,37.1304,37.2133,445700.0
2015-02-11 12:30:00,49.39,49.54,49.36,49.47,752000.0,37.2133,37.3263,37.1907,37.2736,752000.0
2015-02-11 13:00:00,49.47,49.52,49.23,49.29,855800.0,37.2736,37.3112,37.0927,37.1379,855800.0
2015-02-11 13:30:00,49.3,49.39,49.19,49.36,613600.0,37.1455,37.2133,37.0626,37.1907,613600.0
2015-02-11 14:00:00,49.36,49.51,49.34,49.41,532300.0,37.1907,37.3037,37.1756,37.2284,532300.0
2015-02-11 14:30:00,49.42,49.71,49.39,49.63,1027000.0,37.2359,37.4544,37.2133,37.3941,1027000.0
2015-02-11 15:00:00,49.63,49.88,49.62,49.79,1256400.0,37.3941,37.5825,37.3866,37.5147,1256400.0
2015-02-11 15:30:00,49.79,49.84,49.6,49.68,1551900.0,37.5147,37.5524,37.3715,37.4318,1551900.0
2015-02-12 09:30:00,49.94,50.57,49.77,50.56,3478700.0,37.6277,38.1024,37.4996,38.0948,3478700.0
2015-02-12 10:00:00,50.56,50.7,50.42,50.53,1996500.0,38.0948,38.2003,37.9894,38.0722,1996500.0
2015-02-12 10:30:00,50.52,50.62,50.39,50.46,1272300.0,38.0647,38.14,37.9668,38.0195,1272300.0
2015-02-12 11:00:00,50.45,50.7,50.45,50.59,1830300.0,38.012,38.2003,38.012,38.1174,1830300.0
2015-02-12 11:30:00,50.6,50.72,50.55,50.61,1869000.0,38.125,38.2154,38.0873,38.1325,1869000.0
2015-02-12 12:00:00,50.61,50.73,50.57,50.68,971200.0,38.1325,38.2229,38.1024,38.1853,971200.0
2015-02-12 12:30:00,50.68,50.76,50.63,50.65,1255700.0,38.1853,38.2455,38.1476,38.1627,1255700.0
2015-02-12 13:00:00,50.65,50.76,50.56,50.59,1190000.0,38.1627,38.2455,38.0948,38.1174,1190000.0
2015-02-12 13:30:00,50.59,50.72,50.56,50.68,898600.0,38.1174,38.2154,38.0948,38.1853,898600.0
2015-02-12 14:00:00,50.68,50.7,50.59,50.66,568800.0,38.1853,38.2003,38.1174,38.1702,568800.0
2015-02-12 14:30:00,50.66,50.89,50.62,50.89,1174300.0,38.1702,38.3435,38.14,38.3435,1174300.0
2015-02-12 15:00:00,50.89,50.98,50.76,50.88,2154100.0,38.3435,38.4113,38.2455,38.3359,2154100.0
2015-02-12 15:30:00,50.88,51.09,50.83,50.9,3285100.0,38.3359,38.4942,38.2983,38.351,3285100.0
2015-02-13 09:30:00,51.01,51.49,50.9,51.39,2896800.0,38.4339,38.7956,38.351,38.7202,2896800.0
2015-02-13 10:00:00,51.38,51.46,51.22,51.29,1833500.0,38.7127,38.773,38.5921,38.6449,1833500.0
2015-02-13 10:30:00,51.3,51.36,51.23,51.32,1253700.0,38.6524,38.6976,38.5997,38.6675,1253700.0
2015-02-13 11:00:00,51.31,51.42,51.3,51.38,1291200.0,38.6599,38.7428,38.6524,38.7127,1291200.0
2015-02-13 11:30:00,51.38,51.39,51.16,51.19,1166400.0,38.7127,38.7202,38.5469,38.5695,1166400.0
2015-02-13 12:00:00,51.2,51.24,51.12,51.14,666200.0,38.5771,38.6072,38.5168,38.5318,666200.0
2015-02-13 12:30:00,51.14,51.15,51.05,51.1,407900.0,38.5318,38.5394,38.464,38.5017,407900.0
2015-02-13 13:00:00,51.1,51.12,50.91,50.91,501000.0,38.5017,38.5168,38.3586,38.3586,501000.0
2015-02-13 13:30:00,50.92,50.95,50.81,50.92,670700.0,38.3661,38.3887,38.2832,38.3661,670700.0
2015-02-13 14:00:00,50.92,51.14,50.87,51.12,1021400.0,38.3661,38.5318,38.3284,38.5168,1021400.0
2015-02-13 14:30:00,51.12,51.17,51.05,51.14,669500.0,38.5168,38.5545,38.464,38.5318,669500.0
2015-02-13 15:00:00,51.13,51.22,51.11,51.19,1259600.0,38.5243,38.5921,38.5092,38.5695,1259600.0
2015-02-13 15:30:00,51.19,51.23,51.14,51.2,1873200.0,38.5695,38.5997,38.5318,38.5771,1873200.0
2015-02-17 09:30:00,50.95,51.35,50.9,51.24,2286500.0,38.3887,38.6901,38.351,38.6072,2286500.0
2015-02-17 10:00:00,51.25,51.3,51.11,51.22,834900.0,38.6147,38.6524,38.5092,38.5921,834900.0
2015-02-17 10:30:00,51.22,51.3,51.12,51.23,654500.0,38.5921,38.6524,38.5168,38.5997,654500.0
2015-02-17 11:00:00,51.23,51.27,51.12,51.27,513100.0,38.5997,38.6298,38.5168,38.6298,513100.0
2015-02-17 11:30:00,51.27,51.38,51.26,51.38,549000.0,38.6298,38.7127,38.6223,38.7127,549000.0
2015-02-17 12:00:00,51.37,51.45,51.36,51.42,490200.0,38.7051,38.7654,38.6976,38.7428,490200.0
2015-02-17 12:30:00,51.41,51.62,51.41,51.61,987000.0,38.7353,38.8935,38.7353,38.886,987000.0
2015-02-17 13:00:00,51.61,51.8,51.56,51.79,953100.0,38.886,39.0291,38.8483,39.0216,953100.0
2015-02-17 13:30:00,51.79,51.8,51.7,51.71,563200.0,39.0216,39.0291,38.9538,38.9613,563200.0
2015-02-17 14:00:00,51.71,51.79,51.68,51.76,577300.0,38.9613,39.0216,38.9387,38.999,577300.0
2015-02-17 14:30:00,51.76,51.8,51.69,51.7,632600.0,38.999,39.0291,38.9462,38.9538,632600.0
2015-02-17 15:00:00,51.7,51.75,51.63,51.7,740700.0,38.9538,38.9915,38.901,38.9538,740700.0
2015-02-17 15:30:00,51.7,51.7,51.56,51.66,1490700.0,38.9538,38.9538,38.8483,38.9236,1490700.0
2015-02-18 09:30:00,51.3,51.53,51.09,51.52,2361400.0,38.6524,38.8257,38.4942,38.8182,2361400.0
2015-02-18 10:00:00,51.52,51.56,51.3,51.37,1080300.0,38.8182,38.8483,38.6524,38.7051,1080300.0
2015-02-18 10:30:00,51.37,51.53,51.35,51.4,945000.0,38.7051,38.8257,38.6901,38.7277,945000.0
2015-02-18 11:00:00,51.4,51.55,51.38,51.53,573600.0,38.7277,38.8408,38.7127,38.8257,573600.0
2015-02-18 11:30:00,51.53,51.55,51.37,51.43,478200.0,38.8257,38.8408,38.7051,38.7504,478200.0
2015-02-18 12:00:00,51.43,51.51,51.38,51.42,514000.0,38.7504,38.8106,38.7127,38.7428,514000.0
2015-02-18 12:30:00,51.42,51.48,51.3,51.3,710100.0,38.7428,38.788,38.6524,38.6524,710100.0
2015-02-18 13:00:00,51.3,51.37,51.24,51.3,599200.0,38.6524,38.7051,38.6072,38.6524,599200.0
2015-02-18 13:30:00,51.29,51.54,51.29,51.53,823600.0,38.6449,38.8332,38.6449,38.8257,823600.0
2015-02-18 14:00:00,51.52,51.67,51.26,51.27,2160600.0,38.8182,38.9312,38.6223,38.6298,2160600.0
2015-02-18 14:30:00,51.28,51.35,51.22,51.31,1136300.0,38.6373,38.6901,38.5921,38.6599,1136300.0
2015-02-18 15:00:00,51.3,51.43,51.28,51.3,765900.0,38.6524,38.7504,38.6373,38.6524,765900.0
2015-02-18 15:30:00,51.3,51.42,51.26,51.4,2380200.0,38.6524,38.7428,38.6223,38.7277,2380200.0
2015-02-19 09:30:00,51.31,51.4,51.11,51.16,1153800.0,38.6599,38.7277,38.5092,38.5469,1153800.0
2015-02-19 10:00:00,51.16,51.26,51.04,51.25,1198800.0,38.5469,38.6223,38.4565,38.6147,1198800.0
2015-02-19 10:30:00,51.24,51.29,51.16,51.17,737000.0,38.6072,38.6449,38.5469,38.5545,737000.0
2015-02-19 11:00:00,51.18,51.42,51.17,51.4,697500.0,38.562,38.7428,38.5545,38.7277,697500.0
2015-02-19 11:30:00,51.41,51.54,51.36,51.48,658200.0,38.7353,38.8332,38.6976,38.788,658200.0
2015-02-19 12:00:00,51.48,51.54,51.4,51.41,526400.0,38.788,38.8332,38.7277,38.7353,526400.0
2015-02-19 12:30:00,51.41,51.43,51.26,51.37,690100.0,38.7353,38.7504,38.6223,38.7051,690100.0
2015-02-19 13:00:00,51.37,51.37,51.2,51.26,451100.0,38.7051,38.7051,38.5771,38.6223,451100.0
2015-02-19 13:30:00,51.26,51.31,51.15,51.29,751400.0,38.6223,38.6599,38.5394,38.6449,751400.0
2015-02-19 14:00:00,51.3,51.36,51.28,51.34,258500.0,38.6524,38.6976,38.6373,38.6825,258500.0
2015-02-19 14:30:00,51.35,51.39,51.26,51.32,320100.0,38.6901,38.7202,38.6223,38.6675,320100.0
2015-02-19 15:00:00,51.32,51.35,51.21,51.21,656200.0,38.6675,38.6901,38.5846,38.5846,656200.0
2015-02-19 15:30:00,51.21,51.26,51.05,51.13,2063400.0,38.5846,38.6223,38.464,38.5243,2063400.0
2015-02-20 09:30:00,51.05,51.09,50.36,50.45,2589300.0,38.464,38.4942,37.9442,38.012,2589300.0
2015-02-20 10:00:00,50.45,50.84,50.4,50.71,1054900.0,38.012,38.3058,37.9743,38.2079,1054900.0
2015-02-20 10:30:00,50.71,50.97,50.63,50.93,1478600.0,38.2079,38.4038,38.1476,38.3736,1478600.0
2015-02-20 11:00:00,50.94,51.03,50.92,50.98,809900.0,38.3812,38.449,38.3661,38.4113,809900.0
2015-02-20 11:30:00,50.98,51.09,50.96,51.09,694300.0,38.4113,38.4942,38.3962,38.4942,694300.0
2015-02-20 12:00:00,51.09,51.14,51.03,51.05,740900.0,38.4942,38.5318,38.449,38.464,740900.0
2015-02-20 12:30:00,51.05,51.4,51.01,51.38,1664100.0,38.464,38.7277,38.4339,38.7127,1664100.0
2015-02-20 13:00:00,51.38,51.59,51.34,51.56,1255600.0,38.7127,38.8709,38.6825,38.8483,1255600.0
2015-02-20 13:30:00,51.57,51.69,51.55,51.66,1133600.0,38.8558,38.9462,38.8408,38.9236,1133600.0
2015-02-20 14:00:00,51.66,51.86,51.66,51.78,1468300.0,38.9236,39.0743,38.9236,39.0141,1468300.0
2015-02-20 14:30:00,51.77,51.87,51.66,51.83,900600.0,39.0065,39.0819,38.9236,39.0517,900600.0
2015-02-20 15:00:00,51.82,51.89,51.73,51.84,1144900.0,39.0442,39.0969,38.9764,39.0593,1144900.0
2015-02-20 15:30:00,51.84,51.91,51.75,51.78,1934400.0,39.0593,39.112,38.9915,39.0141,1934400.0
2015-02-23 09:30:00,51.53,51.54,51.02,51.11,2196400.0,38.8257,38.8332,38.4414,38.5092,2196400.0
2015-02-23 10:00:00,51.11,51.12,50.75,51.05,1997000.0,38.5092,38.5168,38.238,38.464,1997000.0
2015-02-23 10:30:00,51.04,51.12,50.99,51.05,854800.0,38.4565,38.5168,38.4188,38.464,854800.0
2015-02-23 11:00:00,51.05,51.15,51.0,51.08,1002300.0,38.464,38.5394,38.4264,38.4866,1002300.0
2015-02-23 11:30:00,51.08,51.14,50.98,51.08,611600.0,38.4866,38.5318,38.4113,38.4866,611600.0
2015-02-23 12:00:00,51.09,51.09,51.01,51.01,441300.0,38.4942,38.4942,38.4339,38.4339,441300.0
2015-02-23 12:30:00,51.01,51.06,51.0,51.01,588900.0,38.4339,38.4716,38.4264,38.4339,588900.0
2015-02-23 13:00:00,51.01,51.15,51.0,51.06,604000.0,38.4339,38.5394,38.4264,38.4716,604000.0
2015-02-23 13:30:00,51.07,51.25,51.06,51.2,661000.0,38.4791,38.6147,38.4716,38.5771,661000.0
2015-02-23 14:00:00,51.2,51.22,51.14,51.15,464900.0,38.5771,38.5921,38.5318,38.5394,464900.0
2015-02-23 14:30:00,51.14,51.16,51.0,51.15,618100.0,38.5318,38.5469,38.4264,38.5394,618100.0
2015-02-23 15:00:00,51.15,51.2,51.09,51.2,858300.0,38.5394,38.5771,38.4942,38.5771,858300.0
2015-02-23 15:30:00,51.2,51.32,51.15,51.31,1636300.0,38.5771,38.6675,38.5394,38.6599,1636300.0
2015-02-24 09:30:00,51.42,51.97,51.39,51.86,3188500.0,38.7428,39.1572,38.7202,39.0743,3188500.0
2015-02-24 10:00:00,51.86,52.3,51.68,52.19,3688500.0,39.0743,39.4059,38.9387,39.323,3688500.0
2015-02-24 10:30:00,52.19,52.25,51.81,51.91,2083000.0,39.323,39.3682,39.0367,39.112,2083000.0
2015-02-24 11:00:00,51.91,52.1,51.78,51.96,1280500.0,39.112,39.2552,39.0141,39.1497,1280500.0
2015-02-24 11:30:00,51.96,52.1,51.93,52.05,844500.0,39.1497,39.2552,39.1271,39.2175,844500.0
2015-02-24 12:00:00,52.05,52.06,51.85,51.88,723100.0,39.2175,39.225,39.0668,39.0894,723100.0
2015-02-24 12:30:00,51.87,52.06,51.72,52.06,843100.0,39.0819,39.225,38.9689,39.225,843100.0
2015-02-24 13:00:00,52.05,52.2,52.05,52.2,858900.0,39.2175,39.3305,39.2175,39.3305,858900.0
2015-02-24 13:30:00,52.2,52.26,51.99,52.0,883600.0,39.3305,39.3757,39.1723,39.1798,883600.0
2015-02-24 14:00:00,52.0,52.05,51.93,52.02,478400.0,39.1798,39.2175,39.1271,39.1949,478400.0
2015-02-24 14:30:00,52.03,52.05,51.96,52.04,431100.0,39.2024,39.2175,39.1497,39.21,431100.0
2015-02-24 15:00:00,52.04,52.07,51.99,52.04,805200.0,39.21,39.2326,39.1723,39.21,805200.0
2015-02-24 15:30:00,52.03,52.04,51.89,51.91,2128500.0,39.2024,39.21,39.0969,39.112,2128500.0
2015-02-25 09:30:00,51.65,51.92,51.58,51.61,1543400.0,38.9161,39.1195,38.8634,38.886,1543400.0
2015-02-25 10:00:00,51.61,51.8,51.55,51.65,845500.0,38.886,39.0291,38.8408,38.9161,845500.0
2015-02-25 10:30:00,51.66,51.73,51.64,51.67,565000.0,38.9236,38.9764,38.9086,38.9312,565000.0
2015-02-25 11:00:00,51.67,51.74,51.61,51.7,426500.0,38.9312,38.9839,38.886,38.9538,426500.0
2015-02-25 11:30:00,51.69,51.85,51.68,51.78,400000.0,38.9462,39.0668,38.9387,39.0141,400000.0
2015-02-25 12:00:00,51.78,51.87,51.77,51.82,305800.0,39.0141,39.0819,39.0065,39.0442,305800.0
2015-02-25 12:30:00,51.82,51.84,51.71,51.72,286900.0,39.0442,39.0593,38.9613,38.9689,286900.0
2015-02-25 13:00:00,51.73,51.89,51.71,51.89,408200.0,38.9764,39.0969,38.9613,39.0969,408200.0
2015-02-25 13:30:00,51.89,52.04,51.89,52.03,743200.0,39.0969,39.21,39.0969,39.2024,743200.0
2015-02-25 14:00:00,52.03,52.05,51.96,51.96,424200.0,39.2024,39.2175,39.1497,39.1497,424200.0
2015-02-25 14:30:00,51.96,51.98,51.84,51.89,825100.0,39.1497,39.1648,39.0593,39.0969,825100.0
2015-02-25 15:00:00,51.89,51.91,51.79,51.85,673400.0,39.0969,39.112,39.0216,39.0668,673400.0
2015-02-25 15:30:00,51.85,52.11,51.85,52.1,1871200.0,39.0668,39.2627,39.0668,39.2552,1871200.0
2015-02-26 09:30:00,52.11,52.48,51.91,52.34,2549000.0,39.2627,39.5415,39.112,39.436,2549000.0
2015-02-26 10:00:00,52.33,52.38,52.17,52.27,1174900.0,39.4285,39.4661,39.3079,39.3833,1174900.0
2015-02-26 10:30:00,52.27,52.38,52.22,52.35,1288400.0,39.3833,39.4661,39.3456,39.4435,1288400.0
2015-02-26 11:00:00,52.34,52.43,52.28,52.32,874600.0,39.436,39.5038,39.3908,39.4209,874600.0
2015-02-26 11:30:00,52.32,52.36,52.09,52.09,849100.0,39.4209,39.4511,39.2476,39.2476,849100.0
2015-02-26 12:00:00,52.09,52.16,52.05,52.16,793400.0,39.2476,39.3004,39.2175,39.3004,793400.0
2015-02-26 12:30:00,52.15,52.34,52.13,52.31,639600.0,39.2928,39.436,39.2778,39.4134,639600.0
2015-02-26 13:00:00,52.31,52.39,52.29,52.33,735100.0,39.4134,39.4737,39.3983,39.4285,735100.0
2015-02-26 13:30:00,52.33,52.45,52.32,52.41,791800.0,39.4285,39.5189,39.4209,39.4887,791800.0
2015-02-26 14:00:00,52.41,52.44,52.32,52.35,1037900.0,39.4887,39.5113,39.4209,39.4435,1037900.0
2015-02-26 14:30:00,52.35,52.38,52.16,52.19,1153200.0,39.4435,39.4661,39.3004,39.323,1153200.0
2015-02-26 15:00:00,52.19,52.3,52.1,52.29,732900.0,39.323,39.4059,39.2552,39.3983,732900.0
2015-02-26 15:30:00,52.3,52.49,52.28,52.42,2017500.0,39.4059,39.549,39.3908,39.4963,2017500.0
2015-02-27 09:30:00,52.39,52.79,52.17,52.5,3870600.0,39.4737,39.7751,39.3079,39.5566,3870600.0
2015-02-27 10:00:00,52.5,52.79,52.38,52.77,1598800.0,39.5566,39.7751,39.4661,39.76,1598800.0
2015-02-27 10:30:00,52.78,52.8,52.6,52.75,791800.0,39.7675,39.7826,39.6319,39.7449,791800.0
2015-02-27 11:00:00,52.75,52.8,52.7,52.72,1109600.0,39.7449,39.7826,39.7072,39.7223,1109600.0
2015-02-27 11:30:00,52.71,52.79,52.65,52.75,707700.0,39.7148,39.7751,39.6696,39.7449,707700.0
2015-02-27 12:00:00,52.76,52.87,52.69,52.82,972900.0,39.7524,39.8353,39.6997,39.7977,972900.0
2015-02-27 12:30:00,52.83,52.86,52.77,52.77,463400.0,39.8052,39.8278,39.76,39.76,463400.0
2015-02-27 13:00:00,52.78,52.83,52.72,52.77,714900.0,39.7675,39.8052,39.7223,39.76,714900.0
2015-02-27 13:30:00,52.77,52.8,52.72,52.77,602100.0,39.76,39.7826,39.7223,39.76,602100.0
2015-02-27 14:00:00,52.77,52.82,52.62,52.64,926700.0,39.76,39.7977,39.647,39.662,926700.0
2015-02-27 14:30:00,52.64,52.65,52.4,52.4,900900.0,39.662,39.6696,39.4812,39.4812,900900.0
2015-02-27 15:00:00,52.4,52.48,52.33,52.44,847100.0,39.4812,39.5415,39.4285,39.5113,847100.0
2015-02-27 15:30:00,52.44,52.49,52.29,52.41,2010500.0,39.5113,39.549,39.3983,39.4887,2010500.0
2015-03-02 09:30:00,52.43,52.84,52.05,52.79,2587800.0,39.5038,39.8127,39.2175,39.7751,2587800.0
2015-03-02 10:00:00,52.79,53.15,52.72,53.12,2606100.0,39.7751,40.0463,39.7223,40.0237,2606100.0
2015-03-02 10:30:00,53.13,53.31,53.13,53.22,1376600.0,40.0312,40.1669,40.0312,40.099,1376600.0
2015-03-02 11:00:00,53.21,53.33,53.17,53.29,912100.0,40.0915,40.1819,40.0614,40.1518,912100.0
2015-03-02 11:30:00,53.3,53.38,53.28,53.36,948200.0,40.1593,40.2196,40.1442,40.2045,948200.0
2015-03-02 12:00:00,53.36,53.39,53.19,53.2,1128100.0,40.2045,40.2271,40.0764,40.084,1128100.0
2015-03-02 12:30:00,53.2,53.3,53.19,53.25,582700.0,40.084,40.1593,40.0764,40.1216,582700.0
2015-03-02 13:00:00,53.26,53.3,53.23,53.27,642100.0,40.1292,40.1593,40.1066,40.1367,642100.0
2015-03-02 13:30:00,53.28,53.36,53.25,53.35,664900.0,40.1442,40.2045,40.1216,40.197,664900.0
2015-03-02 14:00:00,53.35,53.35,53.2,53.21,740400.0,40.197,40.197,40.084,40.0915,740400.0
2015-03-02 14:30:00,53.21,53.32,53.2,53.32,563900.0,40.0915,40.1744,40.084,40.1744,563900.0
2015-03-02 15:00:00,53.32,53.45,53.27,53.45,999000.0,40.1744,40.2723,40.1367,40.2723,999000.0
2015-03-02 15:30:00,53.45,53.52,53.44,53.47,2638100.0,40.2723,40.3251,40.2648,40.2874,2638100.0
2015-03-03 09:30:00,53.94,54.0,53.46,53.5,4711900.0,40.6415,40.6867,40.2799,40.31,4711900.0
2015-03-03 10:00:00,53.5,53.8,53.43,53.6,2236700.0,40.31,40.536,40.2573,40.3854,2236700.0
2015-03-03 10:30:00,53.6,53.73,53.56,53.67,1144600.0,40.3854,40.4833,40.3552,40.4381,1144600.0
2015-03-03 11:00:00,53.66,53.89,53.65,53.87,1775300.0,40.4306,40.6039,40.423,40.5888,1775300.0
2015-03-03 11:30:00,53.87,53.9,53.7,53.71,1433200.0,40.5888,40.6114,40.4607,40.4682,1433200.0
2015-03-03 12:00:00,53.71,53.74,53.51,53.61,965200.0,40.4682,40.4908,40.3175,40.3929,965200.0
2015-03-03 12:30:00,53.61,53.77,53.56,53.76,839900.0,40.3929,40.5134,40.3552,40.5059,839900.0
2015-03-03 13:00:00,53.76,53.78,53.62,53.74,933800.0,40.5059,40.521,40.4004,40.4908,933800.0
2015-03-03 13:30:00,53.73,53.79,53.65,53.73,918600.0,40.4833,40.5285,40.423,40.4833,918600.0
2015-03-03 14:00:00,53.73,53.97,53.72,53.94,1295000.0,40.4833,40.6641,40.4758,40.6415,1295000.0
2015-03-03 14:30:00,53.94,53.95,53.62,53.7,1552000.0,40.6415,40.6491,40.4004,40.4607,1552000.0
2015-03-03 15:00:00,53.69,53.77,53.65,53.73,1250600.0,40.4532,40.5134,40.423,40.4833,1250600.0
2015-03-03 15:30:00,53.72,53.77,53.62,53.72,2683900.0,40.4758,40.5134,40.4004,40.4758,2683900.0
2015-03-04 09:30:00,53.48,53.52,53.24,53.52,2140800.0,40.2949,40.3251,40.1141,40.3251,2140800.0
2015-03-04 10:00:00,53.51,53.6,53.24,53.43,2107500.0,40.3175,40.3854,40.1141,40.2573,2107500.0
2015-03-04 10:30:00,53.42,53.53,53.3,53.41,887500.0,40.2497,40.3326,40.1593,40.2422,887500.0
2015-03-04 11:00:00,53.41,53.66,53.37,53.63,1062800.0,40.2422,40.4306,40.2121,40.408,1062800.0
2015-03-04 11:30:00,53.63,53.77,53.61,53.7,1095400.0,40.408,40.5134,40.3929,40.4607,1095400.0
2015-03-04 12:00:00,53.7,53.79,53.66,53.71,543200.0,40.4607,40.5285,40.4306,40.4682,543200.0
2015-03-04 12:30:00,53.72,53.86,53.68,53.69,478000.0,40.4758,40.5813,40.4456,40.4532,478000.0
2015-03-04 13:00:00,53.69,53.74,53.63,53.65,562900.0,40.4532,40.4908,40.408,40.423,562900.0
2015-03-04 13:30:00,53.65,53.69,53.51,53.52,638100.0,40.423,40.4532,40.3175,40.3251,638100.0
2015-03-04 14:00:00,53.53,53.62,53.41,53.55,618100.0,40.3326,40.4004,40.2422,40.3477,618100.0
2015-03-04 14:30:00,53.55,53.73,53.51,53.73,610700.0,40.3477,40.4833,40.3175,40.4833,610700.0
2015-03-04 15:00:00,53.73,53.77,53.64,53.71,714200.0,40.4833,40.5134,40.4155,40.4682,714200.0
2015-03-04 15:30:00,53.71,53.78,53.65,53.68,1545200.0,40.4682,40.521,40.423,40.4456,1545200.0
2015-03-05 09:30:00,53.71,53.73,53.15,53.35,1546400.0,40.4682,40.4833,40.0463,40.197,1546400.0
2015-03-05 10:00:00,53.35,53.48,53.31,53.44,973100.0,40.197,40.2949,40.1669,40.2648,973100.0
2015-03-05 10:30:00,53.45,53.63,53.38,53.57,987600.0,40.2723,40.408,40.2196,40.3628,987600.0
2015-03-05 11:00:00,53.57,53.61,53.41,53.57,754500.0,40.3628,40.3929,40.2422,40.3628,754500.0
2015-03-05 11:30:00,53.57,53.67,53.54,53.59,566000.0,40.3628,40.4381,40.3401,40.3778,566000.0
2015-03-05 12:00:00,53.59,53.61,53.55,53.56,405200.0,40.3778,40.3929,40.3477,40.3552,405200.0
2015-03-05 12:30:00,53.56,53.59,53.36,53.36,501800.0,40.3552,40.3778,40.2045,40.2045,501800.0
2015-03-05 13:00:00,53.36,53.5,53.34,53.44,412600.0,40.2045,40.31,40.1895,40.2648,412600.0
2015-03-05 13:30:00,53.44,53.5,53.43,53.5,292400.0,40.2648,40.31,40.2573,40.31,292400.0
2015-03-05 14:00:00,53.5,53.6,53.49,53.55,433600.0,40.31,40.3854,40.3025,40.3477,433600.0
2015-03-05 14:30:00,53.55,53.61,53.49,53.58,385000.0,40.3477,40.3929,40.3025,40.3703,385000.0
2015-03-05 15:00:00,53.58,53.59,53.48,53.52,743900.0,40.3703,40.3778,40.2949,40.3251,743900.0
2015-03-05 15:30:00,53.52,53.6,53.45,53.55,2245600.0,40.3251,40.3854,40.2723,40.3477,2245600.0
2015-03-06 09:30:00,53.75,54.01,53.68,54.0,9413500.0,40.4984,40.6943,40.4456,40.6867,9413500.0
2015-03-06 10:00:00,54.0,54.01,53.81,53.98,3900600.0,40.6867,40.6943,40.5436,40.6717,3900600.0
2015-03-06 10:30:00,53.97,54.01,53.35,53.41,4540500.0,40.6641,40.6943,40.197,40.2422,4540500.0
2015-03-06 11:00:00,53.41,53.47,52.96,53.31,4176900.0,40.2422,40.2874,39.9031,40.1669,4176900.0
2015-03-06 11:30:00,53.32,53.32,53.0,53.22,1722800.0,40.1744,40.1744,39.9333,40.099,1722800.0
2015-03-06 12:00:00,53.22,53.29,53.01,53.09,1388300.0,40.099,40.1518,39.9408,40.0011,1388300.0
2015-03-06 12:30:00,53.1,53.33,53.07,53.32,1380400.0,40.0086,40.1819,39.986,40.1744,1380400.0
2015-03-06 13:00:00,53.32,53.38,53.22,53.27,1085000.0,40.1744,40.2196,40.099,40.1367,1085000.0
2015-03-06 13:30:00,53.28,53.28,52.93,53.13,1224200.0,40.1442,40.1442,39.8805,40.0312,1224200.0
2015-03-06 14:00:00,53.14,53.18,52.96,53.05,880800.0,40.0388,40.0689,39.9031,39.971,880800.0
2015-03-06 14:30:00,53.04,53.11,52.94,53.01,972800.0,39.9634,40.0162,39.8881,39.9408,972800.0
2015-03-06 15:00:00,53.02,53.3,53.01,53.11,1386200.0,39.9483,40.1593,39.9408,40.0162,1386200.0
2015-03-06 15:30:00,53.12,53.19,52.94,53.05,3540700.0,40.0237,40.0764,39.8881,39.971,3540700.0
2015-03-09 09:30:00,52.88,53.12,52.8,52.9,1901800.0,39.8429,40.0237,39.7826,39.8579,1901800.0
2015-03-09 10:00:00,52.9,53.0,52.77,52.98,1425700.0,39.8579,39.9333,39.76,39.9182,1425700.0
2015-03-09 10:30:00,52.98,53.07,52.9,53.0,1192400.0,39.9182,39.986,39.8579,39.9333,1192400.0
2015-03-09 11:00:00,52.99,52.99,52.87,52.93,888000.0,39.9257,39.9257,39.8353,39.8805,888000.0
2015-03-09 11:30:00,52.94,53.1,52.93,53.06,761900.0,39.8881,40.0086,39.8805,39.9785,761900.0
2015-03-09 12:00:00,53.06,53.1,53.01,53.04,794800.0,39.9785,40.0086,39.9408,39.9634,794800.0
2015-03-09 12:30:00,53.05,53.06,52.99,53.03,737000.0,39.971,39.9785,39.9257,39.9559,737000.0
2015-03-09 13:00:00,53.03,53.1,52.97,53.08,785800.0,39.9559,40.0086,39.9107,39.9936,785800.0
2015-03-09 13:30:00,53.08,53.17,53.05,53.06,1142800.0,39.9936,40.0614,39.971,39.9785,1142800.0
2015-03-09 14:00:00,53.07,53.15,53.02,53.05,828700.0,39.986,40.0463,39.9483,39.971,828700.0
2015-03-09 14:30:00,53.05,53.13,52.99,53.11,933500.0,39.971,40.0312,39.9257,40.0162,933500.0
2015-03-09 15:00:00,53.11,53.11,53.01,53.02,944800.0,40.0162,40.0162,39.9408,39.9483,944800.0
2015-03-09 15:30:00,53.02,53.07,52.94,52.95,2589600.0,39.9483,39.986,39.8881,39.8956,2589600.0
2015-03-10 09:30:00,52.07,52.3,51.53,51.55,4447500.0,39.2326,39.4059,38.8257,38.8408,4447500.0
2015-03-10 10:00:00,51.55,51.77,51.53,51.66,2561800.0,38.8408,39.0065,38.8257,38.9236,2561800.0
2015-03-10 10:30:00,51.67,51.67,51.4,51.55,2807000.0,38.9312,38.9312,38.7277,38.8408,2807000.0
2015-03-10 11:00:00,51.55,51.77,51.54,51.69,2143000.0,38.8408,39.0065,38.8332,38.9462,2143000.0
2015-03-10 11:30:00,51.69,51.75,51.47,51.47,1576700.0,38.9462,38.9915,38.7805,38.7805,1576700.0
2015-03-10 12:00:00,51.47,51.59,51.4,51.47,1287600.0,38.7805,38.8709,38.7277,38.7805,1287600.0
2015-03-10 12:30:00,51.47,51.65,51.42,51.57,1280500.0,38.7805,38.9161,38.7428,38.8558,1280500.0
2015-03-10 13:00:00,51.57,51.69,51.49,51.57,929200.0,38.8558,38.9462,38.7956,38.8558,929200.0
2015-03-10 13:30:00,51.56,51.69,51.48,51.67,1223200.0,38.8483,38.9462,38.788,38.9312,1223200.0
2015-03-10 14:00:00,51.68,51.81,51.42,51.44,1315100.0,38.9387,39.0367,38.7428,38.7579,1315100.0
2015-03-10 14:30:00,51.44,51.49,51.31,51.33,1064100.0,38.7579,38.7956,38.6599,38.675,1064100.0
2015-03-10 15:00:00,51.32,51.57,51.32,51.42,1256100.0,38.6675,38.8558,38.6675,38.7428,1256100.0
2015-03-10 15:30:00,51.43,51.51,51.23,51.25,3560100.0,38.7504,38.8106,38.5997,38.6147,3560100.0
2015-03-11 09:30:00,51.63,52.01,51.52,51.79,3148400.0,38.901,39.1874,38.8182,39.0216,3148400.0
2015-03-11 10:00:00,51.79,52.16,51.75,52.16,1976900.0,39.0216,39.3004,38.9915,39.3004,1976900.0
2015-03-11 10:30:00,52.15,52.21,51.85,52.02,2238600.0,39.2928,39.338,39.0668,39.1949,2238600.0
2015-03-11 11:00:00,52.03,52.29,51.97,52.28,2022000.0,39.2024,39.3983,39.1572,39.3908,2022000.0
2015-03-11 11:30:00,52.28,52.36,52.24,52.36,1148200.0,39.3908,39.4511,39.3607,39.4511,1148200.0
2015-03-11 12:00:00,52.36,52.56,52.32,52.51,1556200.0,39.4511,39.6018,39.4209,39.5641,1556200.0
2015-03-11 12:30:00,52.51,52.71,52.45,52.62,1603700.0,39.5641,39.7148,39.5189,39.647,1603700.0
2015-03-11 13:00:00,52.62,52.76,52.59,52.61,962300.0,39.647,39.7524,39.6244,39.6394,962300.0
2015-03-11 13:30:00,52.61,52.61,52.24,52.51,2280200.0,39.6394,39.6394,39.3607,39.5641,2280200.0
2015-03-11 14:00:00,52.52,52.55,52.39,52.46,1155900.0,39.5716,39.5942,39.4737,39.5264,1155900.0
2015-03-11 14:30:00,52.47,52.56,52.38,52.43,1036900.0,39.5339,39.6018,39.4661,39.5038,1036900.0
2015-03-11 15:00:00,52.43,52.45,52.2,52.21,1507700.0,39.5038,39.5189,39.3305,39.338,1507700.0
2015-03-11 15:30:00,52.2,52.45,52.12,52.34,4000400.0,39.3305,39.5189,39.2702,39.436,4000400.0
2015-03-12 09:30:00,53.95,54.7,53.8,54.66,11944200.0,40.6491,41.2142,40.536,41.184,11944200.0
2015-03-12 10:00:00,54.67,54.72,54.32,54.39,5149400.0,41.1916,41.2292,40.9278,40.9806,5149400.0
2015-03-12 10:30:00,54.39,54.47,53.9,54.02,5203000.0,40.9806,41.0409,40.6114,40.7018,5203000.0
2015-03-12 11:00:00,54.03,54.16,53.97,54.01,3193600.0,40.7093,40.8073,40.6641,40.6943,3193600.0
2015-03-12 11:30:00,54.0,54.02,53.91,53.95,2041900.0,40.6867,40.7018,40.6189,40.6491,2041900.0
2015-03-12 12:00:00,53.96,54.01,53.73,53.83,2084900.0,40.6566,40.6943,40.4833,40.5586,2084900.0
2015-03-12 12:30:00,53.84,53.84,53.64,53.69,1642100.0,40.5662,40.5662,40.4155,40.4532,1642100.0
2015-03-12 13:00:00,53.69,53.75,53.64,53.66,1662600.0,40.4532,40.4984,40.4155,40.4306,1662600.0
2015-03-12 13:30:00,53.66,53.67,53.53,53.55,2012600.0,40.4306,40.4381,40.3326,40.3477,2012600.0
2015-03-12 14:00:00,53.55,53.76,53.45,53.76,2361600.0,40.3477,40.5059,40.2723,40.5059,2361600.0
2015-03-12 14:30:00,53.75,53.88,53.68,53.87,1489700.0,40.4984,40.5963,40.4456,40.5888,1489700.0
2015-03-12 15:00:00,53.88,54.05,53.87,53.98,2099400.0,40.5963,40.7244,40.5888,40.6717,2099400.0
2015-03-12 15:30:00,53.98,54.16,53.93,54.08,4524400.0,40.6717,40.8073,40.634,40.747,4524400.0
2015-03-13 09:30:00,53.9,54.24,53.82,54.01,2687900.0,40.6114,40.8676,40.5511,40.6943,2687900.0
2015-03-13 10:00:00,54.0,54.1,53.84,53.9,2290800.0,40.6867,40.7621,40.5662,40.6114,2290800.0
2015-03-13 10:30:00,53.9,53.94,53.65,53.66,1740700.0,40.6114,40.6415,40.423,40.4306,1740700.0
2015-03-13 11:00:00,53.67,53.78,53.56,53.61,1528900.0,40.4381,40.521,40.3552,40.3929,1528900.0
2015-03-13 11:30:00,53.6,53.66,53.34,53.64,1364000.0,40.3854,40.4306,40.1895,40.4155,1364000.0
2015-03-13 12:00:00,53.64,53.66,53.51,53.6,834100.0,40.4155,40.4306,40.3175,40.3854,834100.0
2015-03-13 12:30:00,53.6,53.67,53.59,53.6,854800.0,40.3854,40.4381,40.3778,40.3854,854800.0
2015-03-13 13:00:00,53.61,53.61,53.29,53.3,920900.0,40.3929,40.3929,40.1518,40.1593,920900.0
2015-03-13 13:30:00,53.3,53.48,53.29,53.44,721300.0,40.1593,40.2949,40.1518,40.2648,721300.0
2015-03-13 14:00:00,53.44,53.48,53.26,53.41,919800.0,40.2648,40.2949,40.1292,40.2422,919800.0
2015-03-13 14:30:00,53.42,53.43,53.25,53.42,784000.0,40.2497,40.2573,40.1216,40.2497,784000.0
2015-03-13 15:00:00,53.42,53.49,53.34,53.47,1108800.0,40.2497,40.3025,40.1895,40.2874,1108800.0
2015-03-13 15:30:00,53.47,53.61,53.39,53.54,2691000.0,40.2874,40.3929,40.2271,40.3401,2691000.0
2015-03-16 09:30:00,53.73,54.04,53.51,53.64,2240000.0,40.4833,40.7169,40.3175,40.4155,2240000.0
2015-03-16 10:00:00,53.62,53.75,53.55,53.6,911900.0,40.4004,40.4984,40.3477,40.3854,911900.0
2015-03-16 10:30:00,53.61,53.63,53.41,53.45,1074700.0,40.3929,40.408,40.2422,40.2723,1074700.0
2015-03-16 11:00:00,53.45,53.62,53.4,53.6,899300.0,40.2723,40.4004,40.2347,40.3854,899300.0
2015-03-16 11:30:00,53.6,53.62,53.46,53.55,1055400.0,40.3854,40.4004,40.2799,40.3477,1055400.0
2015-03-16 12:00:00,53.55,53.6,53.48,53.51,842800.0,40.3477,40.3854,40.2949,40.3175,842800.0
2015-03-16 12:30:00,53.52,53.59,53.48,53.53,429100.0,40.3251,40.3778,40.2949,40.3326,429100.0
2015-03-16 13:00:00,53.53,53.54,53.42,53.54,503500.0,40.3326,40.3401,40.2497,40.3401,503500.0
2015-03-16 13:30:00,53.53,53.66,53.51,53.63,730100.0,40.3326,40.4306,40.3175,40.408,730100.0
2015-03-16 14:00:00,53.63,53.7,53.59,53.7,681400.0,40.408,40.4607,40.3778,40.4607,681400.0
2015-03-16 14:30:00,53.7,53.8,53.67,53.71,1137200.0,40.4607,40.536,40.4381,40.4682,1137200.0
2015-03-16 15:00:00,53.71,53.75,53.62,53.65,859200.0,40.4682,40.4984,40.4004,40.423,859200.0
2015-03-16 15:30:00,53.65,53.7,53.6,53.69,2217000.0,40.423,40.4607,40.3854,40.4532,2217000.0
2015-03-17 09:30:00,53.21,53.54,53.15,53.22,1651900.0,40.0915,40.3401,40.0463,40.099,1651900.0
2015-03-17 10:00:00,53.21,53.54,53.18,53.48,1102500.0,40.0915,40.3401,40.0689,40.2949,1102500.0
2015-03-17 10:30:00,53.47,53.7,53.43,53.68,1062700.0,40.2874,40.4607,40.2573,40.4456,1062700.0
2015-03-17 11:00:00,53.67,53.71,53.5,53.55,1075000.0,40.4381,40.4682,40.31,40.3477,1075000.0
2015-03-17 11:30:00,53.55,53.57,53.43,53.5,612800.0,40.3477,40.3628,40.2573,40.31,612800.0
2015-03-17 12:00:00,53.5,53.55,53.36,53.55,519800.0,40.31,40.3477,40.2045,40.3477,519800.0
2015-03-17 12:30:00,53.56,53.69,53.5,53.68,448700.0,40.3552,40.4532,40.31,40.4456,448700.0
2015-03-17 13:00:00,53.68,53.85,53.64,53.8,681300.0,40.4456,40.5737,40.4155,40.536,681300.0
2015-03-17 13:30:00,53.79,53.87,53.75,53.85,646500.0,40.5285,40.5888,40.4984,40.5737,646500.0
2015-03-17 14:00:00,53.85,53.89,53.68,53.72,630100.0,40.5737,40.6039,40.4456,40.4758,630100.0
2015-03-17 14:30:00,53.73,53.85,53.67,53.83,611100.0,40.4833,40.5737,40.4381,40.5586,611100.0
2015-03-17 15:00:00,53.84,53.99,53.82,53.93,789100.0,40.5662,40.6792,40.5511,40.634,789100.0
2015-03-17 15:30:00,53.93,53.99,53.79,53.85,1566200.0,40.634,40.6792,40.5285,40.5737,1566200.0
2015-03-18 09:30:00,53.42,53.84,53.39,53.5,1633000.0,40.2497,40.5662,40.2271,40.31,1633000.0
2015-03-18 10:00:00,53.5,53.73,53.47,53.65,656500.0,40.31,40.4833,40.2874,40.423,656500.0
2015-03-18 10:30:00,53.66,53.67,53.5,53.54,574700.0,40.4306,40.4381,40.31,40.3401,574700.0
2015-03-18 11:00:00,53.54,53.57,53.4,53.41,615600.0,40.3401,40.3628,40.2347,40.2422,615600.0
2015-03-18 11:30:00,53.42,53.52,53.38,53.43,607500.0,40.2497,40.3251,40.2196,40.2573,607500.0
2015-03-18 12:00:00,53.43,53.47,53.33,53.41,478500.0,40.2573,40.2874,40.1819,40.2422,478500.0
2015-03-18 12:30:00,53.41,53.45,53.33,53.34,490200.0,40.2422,40.2723,40.1819,40.1895,490200.0
2015-03-18 13:00:00,53.33,53.42,53.28,53.3,654500.0,40.1819,40.2497,40.1442,40.1593,654500.0
2015-03-18 13:30:00,53.31,53.6,53.17,53.55,999600.0,40.1669,40.3854,40.0614,40.3477,999600.0
2015-03-18 14:00:00,53.56,53.89,53.41,53.69,3024700.0,40.3552,40.6039,40.2422,40.4532,3024700.0
2015-03-18 14:30:00,53.7,53.94,53.46,53.46,2368700.0,40.4607,40.6415,40.2799,40.2799,2368700.0
2015-03-18 15:00:00,53.45,53.82,53.45,53.55,1509500.0,40.2723,40.5511,40.2723,40.3477,1509500.0
2015-03-18 15:30:00,53.55,53.74,53.44,53.71,2770500.0,40.3477,40.4908,40.2648,40.4682,2770500.0
2015-03-19 09:30:00,53.57,53.62,53.01,53.03,2499600.0,40.3628,40.4004,39.9408,39.9559,2499600.0
2015-03-19 10:00:00,53.04,53.09,52.77,52.77,1932100.0,39.9634,40.0011,39.76,39.76,1932100.0
2015-03-19 10:30:00,52.78,52.79,52.44,52.54,2228100.0,39.7675,39.7751,39.5113,39.5867,2228100.0
2015-03-19 11:00:00,52.54,52.62,52.48,52.51,1222100.0,39.5867,39.647,39.5415,39.5641,1222100.0
2015-03-19 11:30:00,52.51,52.52,52.2,52.33,1606400.0,39.5641,39.5716,39.3305,39.4285,1606400.0
2015-03-19 12:00:00,52.34,52.51,52.25,52.51,1314300.0,39.436,39.5641,39.3682,39.5641,1314300.0
2015-03-19 12:30:00,52.51,52.65,52.35,52.49,875400.0,39.5641,39.6696,39.4435,39.549,875400.0
2015-03-19 13:00:00,52.49,52.59,52.45,52.55,773100.0,39.549,39.6244,39.5189,39.5942,773100.0
2015-03-19 13:30:00,52.54,52.56,52.36,52.4,638400.0,39.5867,39.6018,39.4511,39.4812,638400.0
2015-03-19 14:00:00,52.41,52.52,52.38,52.51,749400.0,39.4887,39.5716,39.4661,39.5641,749400.0
2015-03-19 14:30:00,52.52,52.58,52.47,52.58,737500.0,39.5716,39.6168,39.5339,39.6168,737500.0
2015-03-19 15:00:00,52.58,52.63,52.44,52.47,974200.0,39.6168,39.6545,39.5113,39.5339,974200.0
2015-03-19 15:30:00,52.46,52.55,52.38,52.4,3030000.0,39.5264,39.5942,39.4661,39.4812,3030000.0
2015-03-20 09:30:00,52.44,53.1,52.41,52.89,4557800.0,39.5113,40.0086,39.4887,39.8504,4557800.0
2015-03-20 10:00:00,52.89,52.96,52.78,52.92,969900.0,39.8504,39.9031,39.7675,39.873,969900.0
2015-03-20 10:30:00,52.93,53.04,52.88,52.93,1294800.0,39.8805,39.9634,39.8429,39.8805,1294800.0
2015-03-20 11:00:00,52.94,52.97,52.78,52.9,924900.0,39.8881,39.9107,39.7675,39.8579,924900.0
2015-03-20 11:30:00,52.91,53.07,52.85,52.98,882800.0,39.8655,39.986,39.8203,39.9182,882800.0
2015-03-20 12:00:00,52.98,53.06,52.95,52.98,496400.0,39.9182,39.9785,39.8956,39.9182,496400.0
2015-03-20 12:30:00,52.99,53.1,52.95,53.09,758900.0,39.9257,40.0086,39.8956,40.0011,758900.0
2015-03-20 13:00:00,53.09,53.12,53.01,53.02,809300.0,40.0011,40.0237,39.9408,39.9483,809300.0
2015-03-20 13:30:00,53.02,53.09,53.01,53.06,623800.0,39.9483,40.0011,39.9408,39.9785,623800.0
2015-03-20 14:00:00,53.07,53.11,53.05,53.08,601300.0,39.986,40.0162,39.971,39.9936,601300.0
2015-03-20 14:30:00,53.09,53.15,53.07,53.14,943600.0,40.0011,40.0463,39.986,40.0388,943600.0
2015-03-20 15:00:00,53.15,53.17,52.8,52.85,2011300.0,40.0463,40.0614,39.7826,39.8203,2011300.0
2015-03-20 15:30:00,52.85,53.13,52.84,52.99,3288800.0,39.8203,40.0312,39.8127,39.9257,3288800.0
2015-03-23 09:30:00,53.03,53.05,52.63,52.69,1689000.0,39.9559,39.971,39.6545,39.6997,1689000.0
2015-03-23 10:00:00,52.7,52.87,52.68,52.73,1372500.0,39.7072,39.8353,39.6922,39.7298,1372500.0
2015-03-23 10:30:00,52.74,52.92,52.57,52.83,824600.0,39.7374,39.873,39.6093,39.8052,824600.0
2015-03-23 11:00:00,52.84,52.87,52.72,52.72,716300.0,39.8127,39.8353,39.7223,39.7223,716300.0
2015-03-23 11:30:00,52.72,52.75,52.61,52.66,652800.0,39.7223,39.7449,39.6394,39.6771,652800.0
2015-03-23 12:00:00,52.66,52.69,52.55,52.6,573000.0,39.6771,39.6997,39.5942,39.6319,573000.0
2015-03-23 12:30:00,52.6,52.82,52.6,52.7,802300.0,39.6319,39.7977,39.6319,39.7072,802300.0
2015-03-23 13:00:00,52.71,52.76,52.63,52.64,441400.0,39.7148,39.7524,39.6545,39.662,441400.0
2015-03-23 13:30:00,52.64,52.72,52.58,52.71,584500.0,39.662,39.7223,39.6168,39.7148,584500.0
2015-03-23 14:00:00,52.71,52.79,52.69,52.76,488600.0,39.7148,39.7751,39.6997,39.7524,488600.0
2015-03-23 14:30:00,52.77,52.77,52.61,52.63,543900.0,39.76,39.76,39.6394,39.6545,543900.0
2015-03-23 15:00:00,52.64,52.7,52.58,52.64,766700.0,39.662,39.7072,39.6168,39.662,766700.0
2015-03-23 15:30:00,52.64,52.67,52.49,52.49,1505200.0,39.662,39.6846,39.549,39.549,1505200.0
2015-03-24 09:30:00,52.35,52.44,52.06,52.2,1255300.0,39.4435,39.5113,39.225,39.3305,1255300.0
2015-03-24 10:00:00,52.21,52.34,52.16,52.28,1058700.0,39.338,39.436,39.3004,39.3908,1058700.0
2015-03-24 10:30:00,52.28,52.34,52.2,52.33,660400.0,39.3908,39.436,39.3305,39.4285,660400.0
2015-03-24 11:00:00,52.33,52.43,52.25,52.35,813300.0,39.4285,39.5038,39.3682,39.4435,813300.0
2015-03-24 11:30:00,52.34,52.4,52.27,52.3,374100.0,39.436,39.4812,39.3833,39.4059,374100.0
2015-03-24 12:00:00,52.3,52.37,52.25,52.27,350900.0,39.4059,39.4586,39.3682,39.3833,350900.0
2015-03-24 12:30:00,52.28,52.3,52.11,52.18,699900.0,39.3908,39.4059,39.2627,39.3154,699900.0
2015-03-24 13:00:00,52.18,52.29,52.14,52.17,516600.0,39.3154,39.3983,39.2853,39.3079,516600.0
2015-03-24 13:30:00,52.17,52.29,52.15,52.28,362200.0,39.3079,39.3983,39.2928,39.3908,362200.0
2015-03-24 14:00:00,52.28,52.29,52.21,52.26,577800.0,39.3908,39.3983,39.338,39.3757,577800.0
2015-03-24 14:30:00,52.25,52.25,52.13,52.17,858000.0,39.3682,39.3682,39.2778,39.3079,858000.0
2015-03-24 15:00:00,52.18,52.23,51.99,52.0,1142100.0,39.3154,39.3531,39.1723,39.1798,1142100.0
2015-03-24 15:30:00,52.0,52.09,51.94,51.94,2346100.0,39.1798,39.2476,39.1346,39.1346,2346100.0
2015-03-25 09:30:00,51.98,52.11,51.67,51.82,1816300.0,39.1648,39.2627,38.9312,39.0442,1816300.0
2015-03-25 10:00:00,51.82,51.98,51.76,51.87,814900.0,39.0442,39.1648,38.999,39.0819,814900.0
2015-03-25 10:30:00,51.86,51.92,51.78,51.92,963400.0,39.0743,39.1195,39.0141,39.1195,963400.0
2015-03-25 11:00:00,51.92,52.03,51.78,51.88,962500.0,39.1195,39.2024,39.0141,39.0894,962500.0
2015-03-25 11:30:00,51.88,51.89,51.54,51.62,1012200.0,39.0894,39.0969,38.8332,38.8935,1012200.0
2015-03-25 12:00:00,51.63,51.65,51.43,51.47,886600.0,38.901,38.9161,38.7504,38.7805,886600.0
2015-03-25 12:30:00,51.47,51.56,51.43,51.56,481400.0,38.7805,38.8483,38.7504,38.8483,481400.0
2015-03-25 13:00:00,51.56,51.6,51.47,51.55,963500.0,38.8483,38.8784,38.7805,38.8408,963500.0
2015-03-25 13:30:00,51.55,51.67,51.54,51.63,636000.0,38.8408,38.9312,38.8332,38.901,636000.0
2015-03-25 14:00:00,51.62,51.66,51.48,51.51,539600.0,38.8935,38.9236,38.788,38.8106,539600.0
2015-03-25 14:30:00,51.52,51.55,51.42,51.45,617100.0,38.8182,38.8408,38.7428,38.7654,617100.0
2015-03-25 15:00:00,51.45,51.49,51.35,51.41,965800.0,38.7654,38.7956,38.6901,38.7353,965800.0
2015-03-25 15:30:00,51.41,51.53,51.38,51.38,2593900.0,38.7353,38.8257,38.7127,38.7127,2593900.0
2015-03-26 09:30:00,51.2,51.32,50.87,50.9,2392700.0,38.5771,38.6675,38.3284,38.351,2392700.0
2015-03-26 10:00:00,50.9,50.91,50.47,50.73,2492500.0,38.351,38.3586,38.027,38.2229,2492500.0
2015-03-26 10:30:00,50.74,51.03,50.73,51.02,1713700.0,38.2305,38.449,38.2229,38.4414,1713700.0
2015-03-26 11:00:00,51.02,51.03,50.86,50.96,1513800.0,38.4414,38.449,38.3209,38.3962,1513800.0
2015-03-26 11:30:00,50.97,51.32,50.94,51.31,1724600.0,38.4038,38.6675,38.3812,38.6599,1724600.0
2015-03-26 12:00:00,51.31,51.35,51.18,51.25,981600.0,38.6599,38.6901,38.562,38.6147,981600.0
2015-03-26 12:30:00,51.23,51.41,51.23,51.38,1413900.0,38.5997,38.7353,38.5997,38.7127,1413900.0
2015-03-26 13:00:00,51.38,51.39,51.12,51.24,1021700.0,38.7127,38.7202,38.5168,38.6072,1021700.0
2015-03-26 13:30:00,51.24,51.4,51.19,51.38,609200.0,38.6072,38.7277,38.5695,38.7127,609200.0
2015-03-26 14:00:00,51.38,51.42,51.27,51.29,644400.0,38.7127,38.7428,38.6298,38.6449,644400.0
2015-03-26 14:30:00,51.29,51.38,51.25,51.27,733600.0,38.6449,38.7127,38.6147,38.6298,733600.0
2015-03-26 15:00:00,51.26,51.34,51.23,51.33,948800.0,38.6223,38.6825,38.5997,38.675,948800.0
2015-03-26 15:30:00,51.32,51.46,51.17,51.21,2572500.0,38.6675,38.773,38.5545,38.5846,2572500.0
2015-03-27 09:30:00,51.49,51.49,50.72,51.0,3115800.0,38.7956,38.7956,38.2154,38.4264,3115800.0
2015-03-27 10:00:00,50.99,51.16,50.87,51.09,1384900.0,38.4188,38.5469,38.3284,38.4942,1384900.0
2015-03-27 10:30:00,51.09,51.24,50.97,51.23,734000.0,38.4942,38.6072,38.4038,38.5997,734000.0
2015-03-27 11:00:00,51.24,51.32,51.16,51.21,880100.0,38.6072,38.6675,38.5469,38.5846,880100.0
2015-03-27 11:30:00,51.2,51.22,50.93,51.02,766300.0,38.5771,38.5921,38.3736,38.4414,766300.0
2015-03-27 12:00:00,51.02,51.04,50.77,50.84,657500.0,38.4414,38.4565,38.2531,38.3058,657500.0
2015-03-27 12:30:00,50.83,50.99,50.8,50.98,621200.0,38.2983,38.4188,38.2757,38.4113,621200.0
2015-03-27 13:00:00,50.98,50.98,50.89,50.94,508400.0,38.4113,38.4113,38.3435,38.3812,508400.0
2015-03-27 13:30:00,50.94,50.97,50.83,50.9,611200.0,38.3812,38.4038,38.2983,38.351,611200.0
2015-03-27 14:00:00,50.91,51.02,50.86,50.94,624400.0,38.3586,38.4414,38.3209,38.3812,624400.0
2015-03-27 14:30:00,50.94,51.01,50.9,50.92,706300.0,38.3812,38.4339,38.351,38.3661,706300.0
2015-03-27 15:00:00,50.92,51.05,50.92,50.92,793900.0,38.3661,38.464,38.3661,38.3661,793900.0
2015-03-27 15:30:00,50.92,51.12,50.92,51.0,2114500.0,38.3661,38.5168,38.3661,38.4264,2114500.0
2015-03-30 09:30:00,51.3,51.87,51.3,51.71,1982300.0,38.6524,39.0819,38.6524,38.9613,1982300.0
2015-03-30 10:00:00,51.72,51.83,51.67,51.8,1156900.0,38.9689,39.0517,38.9312,39.0291,1156900.0
2015-03-30 10:30:00,51.81,52.0,51.79,51.88,1187600.0,39.0367,39.1798,39.0216,39.0894,1187600.0
2015-03-30 11:00:00,51.88,51.91,51.72,51.76,714900.0,39.0894,39.112,38.9689,38.999,714900.0
2015-03-30 11:30:00,51.75,51.83,51.69,51.72,514600.0,38.9915,39.0517,38.9462,38.9689,514600.0
2015-03-30 12:00:00,51.72,51.8,51.69,51.77,595100.0,38.9689,39.0291,38.9462,39.0065,595100.0
2015-03-30 12:30:00,51.77,51.81,51.71,51.8,503600.0,39.0065,39.0367,38.9613,39.0291,503600.0
2015-03-30 13:00:00,51.8,51.91,51.78,51.91,483600.0,39.0291,39.112,39.0141,39.112,483600.0
2015-03-30 13:30:00,51.9,51.97,51.78,51.8,595700.0,39.1045,39.1572,39.0141,39.0291,595700.0
2015-03-30 14:00:00,51.81,51.95,51.8,51.91,547200.0,39.0367,39.1421,39.0291,39.112,547200.0
2015-03-30 14:30:00,51.91,51.97,51.88,51.96,451200.0,39.112,39.1572,39.0894,39.1497,451200.0
2015-03-30 15:00:00,51.97,51.98,51.86,51.91,742400.0,39.1572,39.1648,39.0743,39.112,742400.0
2015-03-30 15:30:00,51.9,51.91,51.62,51.63,1964400.0,39.1045,39.112,38.8935,38.901,1964400.0
2015-03-31 09:30:00,51.26,51.55,51.16,51.32,1373600.0,38.6223,38.8408,38.5469,38.6675,1373600.0
2015-03-31 10:00:00,51.32,51.45,51.28,51.45,754300.0,38.6675,38.7654,38.6373,38.7654,754300.0
2015-03-31 10:30:00,51.45,51.52,51.44,51.48,787800.0,38.7654,38.8182,38.7579,38.788,787800.0
2015-03-31 11:00:00,51.47,51.57,51.46,51.54,884700.0,38.7805,38.8558,38.773,38.8332,884700.0
2015-03-31 11:30:00,51.53,51.59,51.44,51.55,529600.0,38.8257,38.8709,38.7579,38.8408,529600.0
2015-03-31 12:00:00,51.55,51.59,51.51,51.58,384300.0,38.8408,38.8709,38.8106,38.8634,384300.0
2015-03-31 12:30:00,51.58,51.63,51.53,51.58,319000.0,38.8634,38.901,38.8257,38.8634,319000.0
2015-03-31 13:00:00,51.57,51.7,51.57,51.66,464300.0,38.8558,38.9538,38.8558,38.9236,464300.0
2015-03-31 13:30:00,51.66,51.77,51.57,51.59,560300.0,38.9236,39.0065,38.8558,38.8709,560300.0
2015-03-31 14:00:00,51.58,51.68,51.58,51.65,398100.0,38.8634,38.9387,38.8634,38.9161,398100.0
2015-03-31 14:30:00,51.65,51.68,51.53,51.63,744900.0,38.9161,38.9387,38.8257,38.901,744900.0
2015-03-31 15:00:00,51.63,51.64,51.42,51.46,1098400.0,38.901,38.9086,38.7428,38.773,1098400.0
2015-03-31 15:30:00,51.47,51.7,51.34,51.54,2131700.0,38.7805,38.9538,38.6825,38.8332,2131700.0
2015-04-01 09:30:00,51.37,51.55,51.01,51.09,1858700.0,38.7051,38.8408,38.4339,38.4942,1858700.0
2015-04-01 10:00:00,51.09,51.35,51.04,51.3,1297900.0,38.4942,38.6901,38.4565,38.6524,1297900.0
2015-04-01 10:30:00,51.3,51.67,51.26,51.55,1197400.0,38.6524,38.9312,38.6223,38.8408,1197400.0
2015-04-01 11:00:00,51.56,51.65,51.46,51.59,895400.0,38.8483,38.9161,38.773,38.8709,895400.0
2015-04-01 11:30:00,51.59,51.66,51.54,51.59,910500.0,38.8709,38.9236,38.8332,38.8709,910500.0
2015-04-01 12:00:00,51.59,51.61,51.38,51.45,995800.0,38.8709,38.886,38.7127,38.7654,995800.0
2015-04-01 12:30:00,51.45,51.64,51.41,51.53,1030100.0,38.7654,38.9086,38.7353,38.8257,1030100.0
2015-04-01 13:00:00,51.53,51.55,51.36,51.45,787100.0,38.8257,38.8408,38.6976,38.7654,787100.0
2015-04-01 13:30:00,51.45,51.57,51.44,51.51,733400.0,38.7654,38.8558,38.7579,38.8106,733400.0
2015-04-01 14:00:00,51.51,51.62,51.49,51.6,1631700.0,38.8106,38.8935,38.7956,38.8784,1631700.0
2015-04-01 14:30:00,51.6,51.74,51.57,51.7,2036900.0,38.8784,38.9839,38.8558,38.9538,2036900.0
2015-04-01 15:00:00,51.7,51.75,51.65,51.73,1456500.0,38.9538,38.9915,38.9161,38.9764,1456500.0
2015-04-01 15:30:00,51.73,51.9,51.59,51.65,3857000.0,38.9764,39.1045,38.8709,38.9161,3857000.0
2015-04-02 09:30:00,51.64,52.16,51.59,52.12,1564700.0,38.9086,39.3004,38.8709,39.2702,1564700.0
2015-04-02 10:00:00,52.12,52.22,52.07,52.12,1249200.0,39.2702,39.3456,39.2326,39.2702,1249200.0
2015-04-02 10:30:00,52.12,52.14,51.99,52.11,934400.0,39.2702,39.2853,39.1723,39.2627,934400.0
2015-04-02 11:00:00,52.11,52.15,51.96,51.97,780400.0,39.2627,39.2928,39.1497,39.1572,780400.0
2015-04-02 11:30:00,51.97,52.03,51.92,51.94,680200.0,39.1572,39.2024,39.1195,39.1346,680200.0
2015-04-02 12:00:00,51.94,51.95,51.79,51.87,704900.0,39.1346,39.1421,39.0216,39.0819,704900.0
2015-04-02 12:30:00,51.87,52.03,51.87,51.91,538400.0,39.0819,39.2024,39.0819,39.112,538400.0
2015-04-02 13:00:00,51.91,51.94,51.87,51.91,482500.0,39.112,39.1346,39.0819,39.112,482500.0
2015-04-02 13:30:00,51.91,51.99,51.88,51.97,645400.0,39.112,39.1723,39.0894,39.1572,645400.0
2015-04-02 14:00:00,51.97,52.09,51.97,52.0,626200.0,39.1572,39.2476,39.1572,39.1798,626200.0
2015-04-02 14:30:00,52.01,52.01,51.87,51.96,601300.0,39.1874,39.1874,39.0819,39.1497,601300.0
2015-04-02 15:00:00,51.96,52.0,51.81,51.83,1254800.0,39.1497,39.1798,39.0367,39.0517,1254800.0
2015-04-02 15:30:00,51.83,51.95,51.79,51.85,2250800.0,39.0517,39.1421,39.0216,39.0668,2250800.0
2015-04-06 09:30:00,51.16,51.33,50.98,51.3,2180700.0,38.5469,38.675,38.4113,38.6524,2180700.0
2015-04-06 10:00:00,51.3,51.62,51.3,51.56,1130200.0,38.6524,38.8935,38.6524,38.8483,1130200.0
2015-04-06 10:30:00,51.57,51.65,51.5,51.53,809300.0,38.8558,38.9161,38.8031,38.8257,809300.0
2015-04-06 11:00:00,51.53,51.73,51.51,51.71,862100.0,38.8257,38.9764,38.8106,38.9613,862100.0
2015-04-06 11:30:00,51.7,51.79,51.63,51.71,778400.0,38.9538,39.0216,38.901,38.9613,778400.0
2015-04-06 12:00:00,51.71,51.85,51.67,51.76,583900.0,38.9613,39.0668,38.9312,38.999,583900.0
2015-04-06 12:30:00,51.76,51.84,51.73,51.75,446900.0,38.999,39.0593,38.9764,38.9915,446900.0
2015-04-06 13:00:00,51.75,51.9,51.75,51.85,708400.0,38.9915,39.1045,38.9915,39.0668,708400.0
2015-04-06 13:30:00,51.86,51.88,51.75,51.76,477600.0,39.0743,39.0894,38.9915,38.999,477600.0
2015-04-06 14:00:00,51.76,51.87,51.75,51.86,522500.0,38.999,39.0819,38.9915,39.0743,522500.0
2015-04-06 14:30:00,51.87,51.96,51.84,51.88,553400.0,39.0819,39.1497,39.0593,39.0894,553400.0
2015-04-06 15:00:00,51.88,51.9,51.79,51.82,591200.0,39.0894,39.1045,39.0216,39.0442,591200.0
2015-04-06 15:30:00,51.82,51.83,51.6,51.64,2162700.0,39.0442,39.0517,38.8784,38.9086,2162700.0
2015-04-07 09:30:00,51.83,51.92,51.59,51.59,1508500.0,39.0517,39.1195,38.8709,38.8709,1508500.0
2015-04-07 10:00:00,51.6,51.66,51.39,51.65,1242000.0,38.8784,38.9236,38.7202,38.9161,1242000.0
2015-04-07 10:30:00,51.65,51.74,51.62,51.73,820000.0,38.9161,38.9839,38.8935,38.9764,820000.0
2015-04-07 11:00:00,51.73,51.75,51.62,51.74,866300.0,38.9764,38.9915,38.8935,38.9839,866300.0
2015-04-07 11:30:00,51.75,51.89,51.74,51.87,630800.0,38.9915,39.0969,38.9839,39.0819,630800.0
2015-04-07 12:00:00,51.88,51.93,51.8,51.82,618100.0,39.0894,39.1271,39.0291,39.0442,618100.0
2015-04-07 12:30:00,51.83,51.92,51.81,51.85,313300.0,39.0517,39.1195,39.0367,39.0668,313300.0
2015-04-07 13:00:00,51.84,51.85,51.79,51.82,320200.0,39.0593,39.0668,39.0216,39.0442,320200.0
2015-04-07 13:30:00,51.82,51.85,51.7,51.75,312500.0,39.0442,39.0668,38.9538,38.9915,312500.0
2015-04-07 14:00:00,51.75,51.85,51.74,51.84,279600.0,38.9915,39.0668,38.9839,39.0593,279600.0
2015-04-07 14:30:00,51.84,51.88,51.82,51.85,358200.0,39.0593,39.0894,39.0442,39.0668,358200.0
2015-04-07 15:00:00,51.84,51.86,51.69,51.74,714600.0,39.0593,39.0743,38.9462,38.9839,714600.0
2015-04-07 15:30:00,51.74,51.76,51.51,51.52,1841500.0,38.9839,38.999,38.8106,38.8182,1841500.0
2015-04-08 09:30:00,51.67,52.2,51.63,52.18,1495100.0,38.9312,39.3305,38.901,39.3154,1495100.0
2015-04-08 10:00:00,52.18,52.22,52.08,52.08,796600.0,39.3154,39.3456,39.2401,39.2401,796600.0
2015-04-08 10:30:00,52.08,52.12,51.91,52.05,1077000.0,39.2401,39.2702,39.112,39.2175,1077000.0
2015-04-08 11:00:00,52.05,52.11,51.99,52.1,768100.0,39.2175,39.2627,39.1723,39.2552,768100.0
2015-04-08 11:30:00,52.09,52.18,52.05,52.14,662100.0,39.2476,39.3154,39.2175,39.2853,662100.0
2015-04-08 12:00:00,52.14,52.15,52.05,52.05,383000.0,39.2853,39.2928,39.2175,39.2175,383000.0
2015-04-08 12:30:00,52.05,52.06,51.94,51.94,673200.0,39.2175,39.225,39.1346,39.1346,673200.0
2015-04-08 13:00:00,51.94,51.96,51.82,51.87,555900.0,39.1346,39.1497,39.0442,39.0819,555900.0
2015-04-08 13:30:00,51.87,51.95,51.83,51.94,303700.0,39.0819,39.1421,39.0517,39.1346,303700.0
2015-04-08 14:00:00,51.93,52.06,51.7,51.94,833100.0,39.1271,39.225,38.9538,39.1346,833100.0
2015-04-08 14:30:00,51.95,51.98,51.73,51.76,551300.0,39.1421,39.1648,38.9764,38.999,551300.0
2015-04-08 15:00:00,51.77,51.86,51.75,51.79,555300.0,39.0065,39.0743,38.9915,39.0216,555300.0
2015-04-08 15:30:00,51.79,51.92,51.78,51.89,1290200.0,39.0216,39.1195,39.0141,39.0969,1290200.0
2015-04-09 09:30:00,51.73,52.11,51.69,51.78,1471200.0,38.9764,39.2627,38.9462,39.0141,1471200.0
2015-04-09 10:00:00,51.78,51.99,51.73,51.98,1619000.0,39.0141,39.1723,38.9764,39.1648,1619000.0
2015-04-09 10:30:00,51.99,52.02,51.75,51.85,832600.0,39.1723,39.1949,38.9915,39.0668,832600.0
2015-04-09 11:00:00,51.85,51.9,51.75,51.87,676900.0,39.0668,39.1045,38.9915,39.0819,676900.0
2015-04-09 11:30:00,51.87,52.0,51.85,51.92,492000.0,39.0819,39.1798,39.0668,39.1195,492000.0
2015-04-09 12:00:00,51.92,51.92,51.83,51.83,648500.0,39.1195,39.1195,39.0517,39.0517,648500.0
2015-04-09 12:30:00,51.84,51.9,51.77,51.88,567200.0,39.0593,39.1045,39.0065,39.0894,567200.0
2015-04-09 13:00:00,51.88,51.99,51.87,51.96,859800.0,39.0894,39.1723,39.0819,39.1497,859800.0
2015-04-09 13:30:00,51.96,51.97,51.83,51.83,567200.0,39.1497,39.1572,39.0517,39.0517,567200.0
2015-04-09 14:00:00,51.84,51.95,51.82,51.88,448200.0,39.0593,39.1421,39.0442,39.0894,448200.0
2015-04-09 14:30:00,51.89,51.95,51.84,51.94,574900.0,39.0969,39.1421,39.0593,39.1346,574900.0
2015-04-09 15:00:00,51.93,52.14,51.92,52.14,1257700.0,39.1271,39.2853,39.1195,39.2853,1257700.0
2015-04-09 15:30:00,52.14,52.21,52.04,52.14,2074300.0,39.2853,39.338,39.21,39.2853,2074300.0
2015-04-10 09:30:00,52.08,52.49,51.98,52.45,2340000.0,39.2401,39.549,39.1648,39.5189,2340000.0
2015-04-10 10:00:00,52.44,52.45,52.26,52.35,1140700.0,39.5113,39.5189,39.3757,39.4435,1140700.0
2015-04-10 10:30:00,52.36,52.4,52.34,52.35,799500.0,39.4511,39.4812,39.436,39.4435,799500.0
2015-04-10 11:00:00,52.35,52.48,52.3,52.46,619500.0,39.4435,39.5415,39.4059,39.5264,619500.0
2015-04-10 11:30:00,52.45,52.56,52.45,52.5,886900.0,39.5189,39.6018,39.5189,39.5566,886900.0
2015-04-10 12:00:00,52.5,52.53,52.42,52.53,468400.0,39.5566,39.5792,39.4963,39.5792,468400.0
2015-04-10 12:30:00,52.53,52.68,52.5,52.65,749500.0,39.5792,39.6922,39.5566,39.6696,749500.0
2015-04-10 13:00:00,52.65,52.66,52.44,52.45,585800.0,39.6696,39.6771,39.5113,39.5189,585800.0
2015-04-10 13:30:00,52.45,52.54,52.44,52.45,521500.0,39.5189,39.5867,39.5113,39.5189,521500.0
2015-04-10 14:00:00,52.46,52.53,52.42,52.45,591700.0,39.5264,39.5792,39.4963,39.5189,591700.0
2015-04-10 14:30:00,52.45,52.57,52.43,52.51,330200.0,39.5189,39.6093,39.5038,39.5641,330200.0
2015-04-10 15:00:00,52.52,52.53,52.4,52.44,728900.0,39.5716,39.5792,39.4812,39.5113,728900.0
2015-04-10 15:30:00,52.43,52.47,52.38,52.43,1860400.0,39.5038,39.5339,39.4661,39.5038,1860400.0
2015-04-13 09:30:00,52.48,52.88,52.41,52.82,1421200.0,39.5415,39.8429,39.4887,39.7977,1421200.0
2015-04-13 10:00:00,52.81,52.95,52.77,52.9,763700.0,39.7901,39.8956,39.76,39.8579,763700.0
2015-04-13 10:30:00,52.91,52.93,52.84,52.85,775000.0,39.8655,39.8805,39.8127,39.8203,775000.0
2015-04-13 11:00:00,52.85,52.87,52.74,52.76,573900.0,39.8203,39.8353,39.7374,39.7524,573900.0
2015-04-13 11:30:00,52.77,52.83,52.76,52.78,403800.0,39.76,39.8052,39.7524,39.7675,403800.0
2015-04-13 12:00:00,52.78,52.8,52.7,52.72,463600.0,39.7675,39.7826,39.7072,39.7223,463600.0
2015-04-13 12:30:00,52.72,52.86,52.71,52.83,411100.0,39.7223,39.8278,39.7148,39.8052,411100.0
2015-04-13 13:00:00,52.84,52.89,52.71,52.83,603100.0,39.8127,39.8504,39.7148,39.8052,603100.0
2015-04-13 13:30:00,52.84,52.84,52.69,52.77,465400.0,39.8127,39.8127,39.6997,39.76,465400.0
2015-04-13 14:00:00,52.78,52.88,52.76,52.84,510300.0,39.7675,39.8429,39.7524,39.8127,510300.0
2015-04-13 14:30:00,52.85,52.91,52.74,52.8,715400.0,39.8203,39.8655,39.7374,39.7826,715400.0
2015-04-13 15:00:00,52.8,52.94,52.77,52.79,1116700.0,39.7826,39.8881,39.76,39.7751,1116700.0
2015-04-13 15:30:00,52.8,52.82,52.66,52.66,2014300.0,39.7826,39.7977,39.6771,39.6771,2014300.0
2015-04-14 09:30:00,52.93,53.0,52.58,52.62,2853200.0,39.8805,39.9333,39.6168,39.647,2853200.0
2015-04-14 10:00:00,52.62,52.74,52.38,52.65,1398900.0,39.647,39.7374,39.4661,39.6696,1398900.0
2015-04-14 10:30:00,52.64,52.66,52.48,52.48,741900.0,39.662,39.6771,39.5415,39.5415,741900.0
2015-04-14 11:00:00,52.47,52.7,52.45,52.51,691800.0,39.5339,39.7072,39.5189,39.5641,691800.0
2015-04-14 11:30:00,52.51,52.65,52.49,52.64,390200.0,39.5641,39.6696,39.549,39.662,390200.0
2015-04-14 12:00:00,52.64,52.74,52.55,52.73,685700.0,39.662,39.7374,39.5942,39.7298,685700.0
2015-04-14 12:30:00,52.73,52.88,52.72,52.8,733300.0,39.7298,39.8429,39.7223,39.7826,733300.0
2015-04-14 13:00:00,52.8,52.83,52.6,52.71,718100.0,39.7826,39.8052,39.6319,39.7148,718100.0
2015-04-14 13:30:00,52.71,52.76,52.68,52.76,303900.0,39.7148,39.7524,39.6922,39.7524,303900.0
2015-04-14 14:00:00,52.76,52.76,52.66,52.72,398200.0,39.7524,39.7524,39.6771,39.7223,398200.0
2015-04-14 14:30:00,52.73,52.73,52.63,52.68,548500.0,39.7298,39.7298,39.6545,39.6922,548500.0
2015-04-14 15:00:00,52.69,52.82,52.68,52.76,763100.0,39.6997,39.7977,39.6922,39.7524,763100.0
2015-04-14 15:30:00,52.76,52.85,52.68,52.75,1364100.0,39.7524,39.8203,39.6922,39.7449,1364100.0
2015-04-15 09:30:00,52.93,53.24,52.75,53.13,2670300.0,39.8805,40.1141,39.7449,40.0312,2670300.0
2015-04-15 10:00:00,53.14,53.2,53.1,53.16,1589000.0,40.0388,40.084,40.0086,40.0538,1589000.0
2015-04-15 10:30:00,53.16,53.38,53.16,53.27,1405700.0,40.0538,40.2196,40.0538,40.1367,1405700.0
2015-04-15 11:00:00,53.27,53.28,53.12,53.27,914400.0,40.1367,40.1442,40.0237,40.1367,914400.0
2015-04-15 11:30:00,53.26,53.28,53.11,53.18,864700.0,40.1292,40.1442,40.0162,40.0689,864700.0
2015-04-15 12:00:00,53.18,53.28,53.15,53.28,654500.0,40.0689,40.1442,40.0463,40.1442,654500.0
2015-04-15 12:30:00,53.27,53.27,53.15,53.17,723600.0,40.1367,40.1367,40.0463,40.0614,723600.0
2015-04-15 13:00:00,53.17,53.3,53.15,53.28,743700.0,40.0614,40.1593,40.0463,40.1442,743700.0
2015-04-15 13:30:00,53.29,53.35,53.2,53.23,752100.0,40.1518,40.197,40.084,40.1066,752100.0
2015-04-15 14:00:00,53.23,53.32,53.21,53.23,771700.0,40.1066,40.1744,40.0915,40.1066,771700.0
2015-04-15 14:30:00,53.23,53.32,53.2,53.32,925600.0,40.1066,40.1744,40.084,40.1744,925600.0
2015-04-15 15:00:00,53.31,53.34,53.27,53.33,967600.0,40.1669,40.1895,40.1367,40.1819,967600.0
2015-04-15 15:30:00,53.33,53.35,53.05,53.2,3241100.0,40.1819,40.197,39.971,40.084,3241100.0
2015-04-16 09:30:00,53.98,54.35,53.8,53.9,8103500.0,40.6717,40.9504,40.536,40.6114,8103500.0
2015-04-16 10:00:00,53.89,54.24,53.89,54.17,3038600.0,40.6039,40.8676,40.6039,40.8148,3038600.0
2015-04-16 10:30:00,54.18,54.45,54.12,54.32,3184800.0,40.8224,41.0258,40.7772,40.9278,3184800.0
2015-04-16 11:00:00,54.31,54.46,54.27,54.43,2295500.0,40.9203,41.0333,40.8902,41.0107,2295500.0
2015-04-16 11:30:00,54.43,54.43,53.92,54.05,2796100.0,41.0107,41.0107,40.6265,40.7244,2796100.0
2015-04-16 12:00:00,54.05,54.19,54.01,54.09,1853000.0,40.7244,40.8299,40.6943,40.7545,1853000.0
2015-04-16 12:30:00,54.08,54.16,53.85,53.97,1532000.0,40.747,40.8073,40.5737,40.6641,1532000.0
2015-04-16 13:00:00,53.97,54.0,53.81,53.99,1237800.0,40.6641,40.6867,40.5436,40.6792,1237800.0
2015-04-16 13:30:00,53.99,54.16,53.95,54.16,1393300.0,40.6792,40.8073,40.6491,40.8073,1393300.0
2015-04-16 14:00:00,54.16,54.28,54.1,54.24,1692300.0,40.8073,40.8977,40.7621,40.8676,1692300.0
2015-04-16 14:30:00,54.24,54.46,54.22,54.34,2155900.0,40.8676,41.0333,40.8525,40.9429,2155900.0
2015-04-16 15:00:00,54.34,54.39,54.11,54.13,1578000.0,40.9429,40.9806,40.7696,40.7847,1578000.0
2015-04-16 15:30:00,54.13,54.25,54.0,54.03,3416600.0,40.7847,40.8751,40.6867,40.7093,3416600.0
2015-04-17 09:30:00,53.51,54.1,53.5,53.73,4487200.0,40.3175,40.7621,40.31,40.4833,4487200.0
2015-04-17 10:00:00,53.73,53.81,53.51,53.55,1941600.0,40.4833,40.5436,40.3175,40.3477,1941600.0
2015-04-17 10:30:00,53.54,53.73,53.41,53.48,1381400.0,40.3401,40.4833,40.2422,40.2949,1381400.0
2015-04-17 11:00:00,53.48,53.51,53.37,53.44,1391500.0,40.2949,40.3175,40.2121,40.2648,1391500.0
2015-04-17 11:30:00,53.44,53.48,53.25,53.31,1293800.0,40.2648,40.2949,40.1216,40.1669,1293800.0
2015-04-17 12:00:00,53.3,53.45,53.26,53.34,1077500.0,40.1593,40.2723,40.1292,40.1895,1077500.0
2015-04-17 12:30:00,53.33,53.39,53.19,53.26,870200.0,40.1819,40.2271,40.0764,40.1292,870200.0
2015-04-17 13:00:00,53.27,53.37,53.17,53.2,996700.0,40.1367,40.2121,40.0614,40.084,996700.0
2015-04-17 13:30:00,53.2,53.22,53.0,53.02,1438500.0,40.084,40.099,39.9333,39.9483,1438500.0
2015-04-17 14:00:00,53.03,53.08,52.98,52.99,1291500.0,39.9559,39.9936,39.9182,39.9257,1291500.0
2015-04-17 14:30:00,52.99,53.17,52.95,53.03,1116000.0,39.9257,40.0614,39.8956,39.9559,1116000.0
2015-04-17 15:00:00,53.03,53.16,53.01,53.05,1209600.0,39.9559,40.0538,39.9408,39.971,1209600.0
2015-04-17 15:30:00,53.05,53.22,53.04,53.07,2942400.0,39.971,40.099,39.9634,39.986,2942400.0
2015-04-20 09:30:00,53.3,53.57,53.18,53.33,1703100.0,40.1593,40.3628,40.0689,40.1819,1703100.0
2015-04-20 10:00:00,53.32,53.35,53.09,53.28,1110000.0,40.1744,40.197,40.0011,40.1442,1110000.0
2015-04-20 10:30:00,53.28,53.41,53.23,53.41,1178800.0,40.1442,40.2422,40.1066,40.2422,1178800.0
2015-04-20 11:00:00,53.41,53.54,53.37,53.37,1120400.0,40.2422,40.3401,40.2121,40.2121,1120400.0
2015-04-20 11:30:00,53.37,53.45,53.34,53.43,848100.0,40.2121,40.2723,40.1895,40.2573,848100.0
2015-04-20 12:00:00,53.43,53.52,53.37,53.5,1089700.0,40.2573,40.3251,40.2121,40.31,1089700.0
2015-04-20 12:30:00,53.5,53.51,53.46,53.48,550200.0,40.31,40.3175,40.2799,40.2949,550200.0
2015-04-20 13:00:00,53.48,53.51,53.35,53.4,719500.0,40.2949,40.3175,40.197,40.2347,719500.0
2015-04-20 13:30:00,53.4,53.41,53.29,53.31,513700.0,40.2347,40.2422,40.1518,40.1669,513700.0
2015-04-20 14:00:00,53.31,53.35,53.21,53.28,674600.0,40.1669,40.197,40.0915,40.1442,674600.0
2015-04-20 14:30:00,53.27,53.29,53.19,53.24,606600.0,40.1367,40.1518,40.0764,40.1141,606600.0
2015-04-20 15:00:00,53.24,53.35,53.21,53.23,990200.0,40.1141,40.197,40.0915,40.1066,990200.0
2015-04-20 15:30:00,53.24,53.26,53.14,53.19,2189800.0,40.1141,40.1292,40.0388,40.0764,2189800.0
2015-04-21 09:30:00,53.31,53.46,53.01,53.04,1815500.0,40.1669,40.2799,39.9408,39.9634,1815500.0
2015-04-21 10:00:00,53.05,53.11,52.86,53.06,1464400.0,39.971,40.0162,39.8278,39.9785,1464400.0
2015-04-21 10:30:00,53.05,53.08,52.81,52.81,1535600.0,39.971,39.9936,39.7901,39.7901,1535600.0
2015-04-21 11:00:00,52.82,52.89,52.78,52.85,1372000.0,39.7977,39.8504,39.7675,39.8203,1372000.0
2015-04-21 11:30:00,52.84,52.87,52.72,52.78,1033800.0,39.8127,39.8353,39.7223,39.7675,1033800.0
2015-04-21 12:00:00,52.79,52.84,52.7,52.71,833100.0,39.7751,39.8127,39.7072,39.7148,833100.0
2015-04-21 12:30:00,52.71,52.72,52.61,52.64,862900.0,39.7148,39.7223,39.6394,39.662,862900.0
2015-04-21 13:00:00,52.64,52.65,52.46,52.51,1756600.0,39.662,39.6696,39.5264,39.5641,1756600.0
2015-04-21 13:30:00,52.52,52.55,52.32,52.34,2163100.0,39.5716,39.5942,39.4209,39.436,2163100.0
2015-04-21 14:00:00,52.34,52.51,52.25,52.47,1356900.0,39.436,39.5641,39.3682,39.5339,1356900.0
2015-04-21 14:30:00,52.47,52.53,52.41,52.53,567200.0,39.5339,39.5792,39.4887,39.5792,567200.0
2015-04-21 15:00:00,52.53,52.59,52.44,52.47,1096200.0,39.5792,39.6244,39.5113,39.5339,1096200.0
2015-04-21 15:30:00,52.46,52.53,52.39,52.49,2150600.0,39.5264,39.5792,39.4737,39.549,2150600.0
2015-04-22 09:30:00,52.52,52.72,52.35,52.56,2163400.0,39.5716,39.7223,39.4435,39.6018,2163400.0
2015-04-22 10:00:00,52.57,53.08,52.55,53.01,1737700.0,39.6093,39.9936,39.5942,39.9408,1737700.0
2015-04-22 10:30:00,53.01,53.25,52.87,53.18,1483500.0,39.9408,40.1216,39.8353,40.0689,1483500.0
2015-04-22 11:00:00,53.17,53.21,53.02,53.08,938500.0,40.0614,40.0915,39.9483,39.9936,938500.0
2015-04-22 11:30:00,53.08,53.12,52.97,53.07,624800.0,39.9936,40.0237,39.9107,39.986,624800.0
2015-04-22 12:00:00,53.08,53.16,52.91,53.14,1011600.0,39.9936,40.0538,39.8655,40.0388,1011600.0
2015-04-22 12:30:00,53.14,53.28,53.12,53.19,794800.0,40.0388,40.1442,40.0237,40.0764,794800.0
2015-04-22 13:00:00,53.19,53.3,53.16,53.25,471900.0,40.0764,40.1593,40.0538,40.1216,471900.0
2015-04-22 13:30:00,53.24,53.36,53.22,53.32,657800.0,40.1141,40.2045,40.099,40.1744,657800.0
2015-04-22 14:00:00,53.32,53.38,53.21,53.25,671000.0,40.1744,40.2196,40.0915,40.1216,671000.0
2015-04-22 14:30:00,53.26,53.28,53.2,53.22,341800.0,40.1292,40.1442,40.084,40.099,341800.0
2015-04-22 15:00:00,53.22,53.25,53.11,53.17,723400.0,40.099,40.1216,40.0162,40.0614,723400.0
2015-04-22 15:30:00,53.16,53.22,53.06,53.1,1531300.0,40.0538,40.099,39.9785,40.0086,1531300.0
2015-04-23 09:30:00,53.01,53.18,52.81,53.03,1593700.0,39.9408,40.0689,39.7901,39.9559,1593700.0
2015-04-23 10:00:00,53.03,53.22,52.96,53.02,1090900.0,39.9559,40.099,39.9031,39.9483,1090900.0
2015-04-23 10:30:00,53.03,53.15,53.01,53.04,691000.0,39.9559,40.0463,39.9408,39.9634,691000.0
2015-04-23 11:00:00,53.04,53.2,53.02,53.16,714700.0,39.9634,40.084,39.9483,40.0538,714700.0
2015-04-23 11:30:00,53.15,53.38,53.05,53.29,797600.0,40.0463,40.2196,39.971,40.1518,797600.0
2015-04-23 12:00:00,53.28,53.33,53.23,53.28,552500.0,40.1442,40.1819,40.1066,40.1442,552500.0
2015-04-23 12:30:00,53.28,53.4,53.25,53.31,714200.0,40.1442,40.2347,40.1216,40.1669,714200.0
2015-04-23 13:00:00,53.32,53.32,53.22,53.26,809700.0,40.1744,40.1744,40.099,40.1292,809700.0
2015-04-23 13:30:00,53.27,53.29,53.16,53.23,562400.0,40.1367,40.1518,40.0538,40.1066,562400.0
2015-04-23 14:00:00,53.23,53.3,53.19,53.25,486200.0,40.1066,40.1593,40.0764,40.1216,486200.0
2015-04-23 14:30:00,53.25,53.27,53.17,53.24,405600.0,40.1216,40.1367,40.0614,40.1141,405600.0
2015-04-23 15:00:00,53.24,53.3,53.2,53.2,532300.0,40.1141,40.1593,40.084,40.084,532300.0
2015-04-23 15:30:00,53.2,53.24,53.14,53.22,1775800.0,40.084,40.1141,40.0388,40.099,1775800.0
2015-04-24 09:30:00,53.13,53.22,52.85,53.0,1499200.0,40.0312,40.099,39.8203,39.9333,1499200.0
2015-04-24 10:00:00,53.0,53.02,52.85,52.93,815200.0,39.9333,39.9483,39.8203,39.8805,815200.0
2015-04-24 10:30:00,52.92,52.94,52.85,52.89,786200.0,39.873,39.8881,39.8203,39.8504,786200.0
2015-04-24 11:00:00,52.89,52.96,52.85,52.9,689700.0,39.8504,39.9031,39.8203,39.8579,689700.0
2015-04-24 11:30:00,52.9,52.96,52.85,52.86,749300.0,39.8579,39.9031,39.8203,39.8278,749300.0
2015-04-24 12:00:00,52.85,53.0,52.85,53.0,343000.0,39.8203,39.9333,39.8203,39.9333,343000.0
2015-04-24 12:30:00,52.99,53.03,52.95,52.97,343300.0,39.9257,39.9559,39.8956,39.9107,343300.0
2015-04-24 13:00:00,52.97,52.99,52.88,52.97,384900.0,39.9107,39.9257,39.8429,39.9107,384900.0
2015-04-24 13:30:00,52.97,53.05,52.95,53.03,426000.0,39.9107,39.971,39.8956,39.9559,426000.0
2015-04-24 14:00:00,53.03,53.04,52.96,53.01,358800.0,39.9559,39.9634,39.9031,39.9408,358800.0
2015-04-24 14:30:00,53.02,53.02,52.85,52.88,382700.0,39.9483,39.9483,39.8203,39.8429,382700.0
2015-04-24 15:00:00,52.88,52.95,52.87,52.91,559300.0,39.8429,39.8956,39.8353,39.8655,559300.0
2015-04-24 15:30:00,52.91,52.95,52.87,52.9,1339000.0,39.8655,39.8956,39.8353,39.8579,1339000.0
2015-04-27 09:30:00,52.87,53.33,52.86,53.22,1852800.0,39.8353,40.1819,39.8278,40.099,1852800.0
2015-04-27 10:00:00,53.22,53.39,53.19,53.35,1117800.0,40.099,40.2271,40.0764,40.197,1117800.0
2015-04-27 10:30:00,53.36,53.38,53.11,53.15,991300.0,40.2045,40.2196,40.0162,40.0463,991300.0
2015-04-27 11:00:00,53.15,53.23,53.11,53.19,515000.0,40.0463,40.1066,40.0162,40.0764,515000.0
2015-04-27 11:30:00,53.19,53.26,53.13,53.16,534800.0,40.0764,40.1292,40.0312,40.0538,534800.0
2015-04-27 12:00:00,53.15,53.21,52.99,53.05,752900.0,40.0463,40.0915,39.9257,39.971,752900.0
2015-04-27 12:30:00,53.06,53.07,52.92,52.93,568400.0,39.9785,39.986,39.873,39.8805,568400.0
2015-04-27 13:00:00,52.92,52.96,52.78,52.88,829700.0,39.873,39.9031,39.7675,39.8429,829700.0
2015-04-27 13:30:00,52.87,52.96,52.83,52.92,610200.0,39.8353,39.9031,39.8052,39.873,610200.0
2015-04-27 14:00:00,52.93,53.07,52.91,53.05,701100.0,39.8805,39.986,39.8655,39.971,701100.0
2015-04-27 14:30:00,53.05,53.07,52.96,52.99,555900.0,39.971,39.986,39.9031,39.9257,555900.0
2015-04-27 15:00:00,52.99,53.05,52.84,52.93,876600.0,39.9257,39.971,39.8127,39.8805,876600.0
2015-04-27 15:30:00,52.93,52.95,52.79,52.8,2517100.0,39.8805,39.8956,39.7751,39.7826,2517100.0
2015-04-28 09:30:00,52.67,52.85,52.53,52.57,1635400.0,39.6846,39.8203,39.5792,39.6093,1635400.0
2015-04-28 10:00:00,52.57,52.59,52.25,52.36,1943400.0,39.6093,39.6244,39.3682,39.4511,1943400.0
2015-04-28 10:30:00,52.36,52.57,52.33,52.42,1116300.0,39.4511,39.6093,39.4285,39.4963,1116300.0
2015-04-28 11:00:00,52.42,52.56,52.38,52.53,1145100.0,39.4963,39.6018,39.4661,39.5792,1145100.0
2015-04-28 11:30:00,52.53,52.69,52.53,52.6,712500.0,39.5792,39.6997,39.5792,39.6319,712500.0
2015-04-28 12:00:00,52.6,52.7,52.56,52.66,406000.0,39.6319,39.7072,39.6018,39.6771,406000.0
2015-04-28 12:30:00,52.66,52.76,52.64,52.69,683200.0,39.6771,39.7524,39.662,39.6997,683200.0
2015-04-28 13:00:00,52.69,52.92,52.67,52.9,810000.0,39.6997,39.873,39.6846,39.8579,810000.0
2015-04-28 13:30:00,52.9,52.93,52.85,52.89,537000.0,39.8579,39.8805,39.8203,39.8504,537000.0
2015-04-28 14:00:00,52.89,52.9,52.75,52.87,712900.0,39.8504,39.8579,39.7449,39.8353,712900.0
2015-04-28 14:30:00,52.87,52.97,52.84,52.97,424400.0,39.8353,39.9107,39.8127,39.9107,424400.0
2015-04-28 15:00:00,52.97,53.1,52.95,52.98,852500.0,39.9107,40.0086,39.8956,39.9182,852500.0
2015-04-28 15:30:00,52.98,53.03,52.91,53.03,1298300.0,39.9182,39.9559,39.8655,39.9559,1298300.0
2015-04-29 09:30:00,52.65,53.47,52.61,53.46,2607900.0,39.6696,40.2874,39.6394,40.2799,2607900.0
2015-04-29 10:00:00,53.46,53.46,53.27,53.36,2301100.0,40.2799,40.2799,40.1367,40.2045,2301100.0
2015-04-29 10:30:00,53.36,53.7,53.35,53.6,2100800.0,40.2045,40.4607,40.197,40.3854,2100800.0
2015-04-29 11:00:00,53.6,53.71,53.49,53.5,1452200.0,40.3854,40.4682,40.3025,40.31,1452200.0
2015-04-29 11:30:00,53.51,53.56,53.4,53.51,741100.0,40.3175,40.3552,40.2347,40.3175,741100.0
2015-04-29 12:00:00,53.5,53.57,53.36,53.44,876800.0,40.31,40.3628,40.2045,40.2648,876800.0
2015-04-29 12:30:00,53.44,53.6,53.37,53.54,530800.0,40.2648,40.3854,40.2121,40.3401,530800.0
2015-04-29 13:00:00,53.54,53.58,53.42,53.46,857400.0,40.3401,40.3703,40.2497,40.2799,857400.0
2015-04-29 13:30:00,53.46,53.58,53.39,53.55,1474900.0,40.2799,40.3703,40.2271,40.3477,1474900.0
2015-04-29 14:00:00,53.54,53.83,53.24,53.8,1882700.0,40.3401,40.5586,40.1141,40.536,1882700.0
2015-04-29 14:30:00,53.81,54.0,53.71,53.74,2167800.0,40.5436,40.6867,40.4682,40.4908,2167800.0
2015-04-29 15:00:00,53.75,53.84,53.53,53.75,1425600.0,40.4984,40.5662,40.3326,40.4984,1425600.0
2015-04-29 15:30:00,53.75,53.87,53.73,53.76,2221000.0,40.4984,40.5888,40.4833,40.5059,2221000.0
2015-04-30 09:30:00,53.75,53.97,53.36,53.37,2773200.0,40.4984,40.6641,40.2045,40.2121,2773200.0
2015-04-30 10:00:00,53.37,53.42,53.11,53.12,1545100.0,40.2121,40.2497,40.0162,40.0237,1545100.0
2015-04-30 10:30:00,53.12,53.25,53.03,53.19,1542900.0,40.0237,40.1216,39.9559,40.0764,1542900.0
2015-04-30 11:00:00,53.19,53.57,53.19,53.53,1488400.0,40.0764,40.3628,40.0764,40.3326,1488400.0
2015-04-30 11:30:00,53.54,53.63,53.46,53.47,813200.0,40.3401,40.408,40.2799,40.2874,813200.0
2015-04-30 12:00:00,53.47,53.59,53.43,53.55,448900.0,40.2874,40.3778,40.2573,40.3477,448900.0
2015-04-30 12:30:00,53.56,53.58,53.44,53.56,689900.0,40.3552,40.3703,40.2648,40.3552,689900.0
2015-04-30 13:00:00,53.56,53.72,53.52,53.55,618000.0,40.3552,40.4758,40.3251,40.3477,618000.0
2015-04-30 13:30:00,53.54,53.68,53.52,53.64,646200.0,40.3401,40.4456,40.3251,40.4155,646200.0
2015-04-30 14:00:00,53.64,53.66,53.38,53.39,650900.0,40.4155,40.4306,40.2196,40.2271,650900.0
2015-04-30 14:30:00,53.39,53.42,53.18,53.18,1083200.0,40.2271,40.2497,40.0689,40.0689,1083200.0
2015-04-30 15:00:00,53.18,53.21,52.92,53.17,2031100.0,40.0689,40.0915,39.873,40.0614,2031100.0
2015-04-30 15:30:00,53.17,53.32,53.08,53.31,2220200.0,40.0614,40.1744,39.9936,40.1669,2220200.0
2015-05-01 09:30:00,53.64,53.75,53.36,53.37,1414200.0,40.4155,40.4984,40.2045,40.2121,1414200.0
2015-05-01 10:00:00,53.37,53.67,53.31,53.61,1161000.0,40.2121,40.4381,40.1669,40.3929,1161000.0
2015-05-01 10:30:00,53.62,53.63,53.41,53.42,970100.0,40.4004,40.408,40.2422,40.2497,970100.0
2015-05-01 11:00:00,53.43,53.66,53.38,53.65,1006600.0,40.2573,40.4306,40.2196,40.423,1006600.0
2015-05-01 11:30:00,53.66,53.71,53.49,53.64,943600.0,40.4306,40.4682,40.3025,40.4155,943600.0
2015-05-01 12:00:00,53.63,53.74,53.57,53.74,798200.0,40.408,40.4908,40.3628,40.4908,798200.0
2015-05-01 12:30:00,53.74,53.76,53.61,53.67,535800.0,40.4908,40.5059,40.3929,40.4381,535800.0
2015-05-01 13:00:00,53.66,53.75,53.65,53.69,442700.0,40.4306,40.4984,40.423,40.4532,442700.0
2015-05-01 13:30:00,53.69,53.83,53.61,53.81,800100.0,40.4532,40.5586,40.3929,40.5436,800100.0
2015-05-01 14:00:00,53.8,53.84,53.75,53.84,572600.0,40.536,40.5662,40.4984,40.5662,572600.0
2015-05-01 14:30:00,53.84,53.84,53.68,53.73,539800.0,40.5662,40.5662,40.4456,40.4833,539800.0
2015-05-01 15:00:00,53.73,53.76,53.65,53.67,668100.0,40.4833,40.5059,40.423,40.4381,668100.0
2015-05-01 15:30:00,53.66,53.79,53.61,53.76,1721900.0,40.4306,40.5285,40.3929,40.5059,1721900.0
2015-05-04 09:30:00,53.85,53.96,53.74,53.88,1752400.0,40.5737,40.6566,40.4908,40.5963,1752400.0
2015-05-04 10:00:00,53.89,53.94,53.76,53.79,928300.0,40.6039,40.6415,40.5059,40.5285,928300.0
2015-05-04 10:30:00,53.79,53.89,53.77,53.86,756600.0,40.5285,40.6039,40.5134,40.5813,756600.0
2015-05-04 11:00:00,53.86,53.94,53.76,53.93,768600.0,40.5813,40.6415,40.5059,40.634,768600.0
2015-05-04 11:30:00,53.93,54.0,53.85,53.97,547900.0,40.634,40.6867,40.5737,40.6641,547900.0
2015-05-04 12:00:00,53.98,54.0,53.93,53.99,862600.0,40.6717,40.6867,40.634,40.6792,862600.0
2015-05-04 12:30:00,53.99,54.07,53.97,54.02,1421300.0,40.6792,40.7395,40.6641,40.7018,1421300.0
2015-05-04 13:00:00,54.02,54.08,53.95,54.0,810400.0,40.7018,40.747,40.6491,40.6867,810400.0
2015-05-04 13:30:00,54.0,54.03,53.93,53.97,768700.0,40.6867,40.7093,40.634,40.6641,768700.0
2015-05-04 14:00:00,53.98,54.12,53.96,54.11,957500.0,40.6717,40.7772,40.6566,40.7696,957500.0
2015-05-04 14:30:00,54.11,54.22,54.09,54.16,1275700.0,40.7696,40.8525,40.7545,40.8073,1275700.0
2015-05-04 15:00:00,54.16,54.26,54.08,54.26,1191400.0,40.8073,40.8826,40.747,40.8826,1191400.0
2015-05-04 15:30:00,54.26,54.26,54.09,54.16,2502500.0,40.8826,40.8826,40.7545,40.8073,2502500.0
2015-05-05 09:30:00,53.99,54.19,53.86,53.93,2410700.0,40.6792,40.8299,40.5813,40.634,2410700.0
2015-05-05 10:00:00,53.93,54.3,53.88,54.26,1763800.0,40.634,40.9128,40.5963,40.8826,1763800.0
2015-05-05 10:30:00,54.27,54.28,54.12,54.27,1512900.0,40.8902,40.8977,40.7772,40.8902,1512900.0
2015-05-05 11:00:00,54.28,54.28,53.81,53.82,1496000.0,40.8977,40.8977,40.5436,40.5511,1496000.0
2015-05-05 11:30:00,53.82,53.83,53.57,53.69,1706900.0,40.5511,40.5586,40.3628,40.4532,1706900.0
2015-05-05 12:00:00,53.69,53.96,53.68,53.86,796100.0,40.4532,40.6566,40.4456,40.5813,796100.0
2015-05-05 12:30:00,53.87,54.0,53.82,53.89,474800.0,40.5888,40.6867,40.5511,40.6039,474800.0
2015-05-05 13:00:00,53.89,53.9,53.66,53.81,966800.0,40.6039,40.6114,40.4306,40.5436,966800.0
2015-05-05 13:30:00,53.81,53.86,53.7,53.74,670200.0,40.5436,40.5813,40.4607,40.4908,670200.0
2015-05-05 14:00:00,53.74,53.77,53.55,53.59,713500.0,40.4908,40.5134,40.3477,40.3778,713500.0
2015-05-05 14:30:00,53.59,53.65,53.42,53.46,1146700.0,40.3778,40.423,40.2497,40.2799,1146700.0
2015-05-05 15:00:00,53.45,53.54,53.32,53.43,1137600.0,40.2723,40.3401,40.1744,40.2573,1137600.0
2015-05-05 15:30:00,53.43,53.49,53.25,53.33,2619400.0,40.2573,40.3025,40.1216,40.1819,2619400.0
2015-05-06 09:30:00,53.56,53.9,53.17,53.22,2623800.0,40.3552,40.6114,40.0614,40.099,2623800.0
2015-05-06 10:00:00,53.23,53.25,52.98,53.12,1779500.0,40.1066,40.1216,39.9182,40.0237,1779500.0
2015-05-06 10:30:00,53.13,53.37,52.99,53.28,1357600.0,40.0312,40.2121,39.9257,40.1442,1357600.0
2015-05-06 11:00:00,53.28,53.28,53.04,53.2,945000.0,40.1442,40.1442,39.9634,40.084,945000.0
2015-05-06 11:30:00,53.2,53.23,53.02,53.04,912000.0,40.084,40.1066,39.9483,39.9634,912000.0
2015-05-06 12:00:00,53.04,53.06,52.85,52.88,1319700.0,39.9634,39.9785,39.8203,39.8429,1319700.0
2015-05-06 12:30:00,52.88,52.91,52.75,52.81,651500.0,39.8429,39.8655,39.7449,39.7901,651500.0
2015-05-06 13:00:00,52.82,52.82,52.6,52.71,1501900.0,39.7977,39.7977,39.6319,39.7148,1501900.0
2015-05-06 13:30:00,52.7,52.71,52.54,52.63,783600.0,39.7072,39.7148,39.5867,39.6545,783600.0
2015-05-06 14:00:00,52.63,52.65,52.43,52.49,1462100.0,39.6545,39.6696,39.5038,39.549,1462100.0
2015-05-06 14:30:00,52.49,52.62,52.35,52.6,1014300.0,39.549,39.647,39.4435,39.6319,1014300.0
2015-05-06 15:00:00,52.61,52.7,52.49,52.68,931000.0,39.6394,39.7072,39.549,39.6922,931000.0
2015-05-06 15:30:00,52.68,52.83,52.62,52.83,2135600.0,39.6922,39.8052,39.647,39.8052,2135600.0
2015-05-07 09:30:00,52.59,52.9,52.41,52.74,1613100.0,39.6615,39.8953,39.5258,39.7747,1613100.0
2015-05-07 10:00:00,52.73,53.0,52.69,52.74,1123100.0,39.7671,39.9707,39.7369,39.7747,1123100.0
2015-05-07 10:30:00,52.73,53.1,52.71,53.04,1017400.0,39.7671,40.0461,39.752,40.0009,1017400.0
2015-05-07 11:00:00,53.04,53.2,52.95,53.18,739400.0,40.0009,40.1216,39.933,40.1065,739400.0
2015-05-07 11:30:00,53.19,53.23,53.09,53.11,699000.0,40.114,40.1442,40.0386,40.0537,699000.0
2015-05-07 12:00:00,53.11,53.29,53.1,53.27,778000.0,40.0537,40.1894,40.0461,40.1744,778000.0
2015-05-07 12:30:00,53.27,53.41,53.27,53.39,1091600.0,40.1744,40.2799,40.1744,40.2649,1091600.0
2015-05-07 13:00:00,53.39,53.44,53.25,53.33,915900.0,40.2649,40.3026,40.1593,40.2196,915900.0
2015-05-07 13:30:00,53.33,53.37,53.3,53.3,954200.0,40.2196,40.2498,40.197,40.197,954200.0
2015-05-07 14:00:00,53.3,53.37,53.28,53.31,849600.0,40.197,40.2498,40.1819,40.2045,849600.0
2015-05-07 14:30:00,53.32,53.35,53.26,53.33,657200.0,40.2121,40.2347,40.1668,40.2196,657200.0
2015-05-07 15:00:00,53.33,53.34,53.22,53.27,1214100.0,40.2196,40.2271,40.1366,40.1744,1214100.0
2015-05-07 15:30:00,53.27,53.37,53.23,53.32,1408300.0,40.1744,40.2498,40.1442,40.2121,1408300.0
2015-05-08 09:30:00,53.55,53.68,53.3,53.44,2370100.0,40.3855,40.4836,40.197,40.3026,2370100.0
2015-05-08 10:00:00,53.44,53.69,53.38,53.54,1488600.0,40.3026,40.4911,40.2573,40.378,1488600.0
2015-05-08 10:30:00,53.55,53.68,53.54,53.6,909900.0,40.3855,40.4836,40.378,40.4232,909900.0
2015-05-08 11:00:00,53.6,53.92,53.55,53.83,1341900.0,40.4232,40.6646,40.3855,40.5967,1341900.0
2015-05-08 11:30:00,53.83,53.97,53.83,53.96,1004200.0,40.5967,40.7023,40.5967,40.6947,1004200.0
2015-05-08 12:00:00,53.96,54.0,53.86,53.92,1363900.0,40.6947,40.7249,40.6193,40.6646,1363900.0
2015-05-08 12:30:00,53.92,54.03,53.91,54.01,894900.0,40.6646,40.7475,40.657,40.7324,894900.0
2015-05-08 13:00:00,54.02,54.1,53.98,53.99,877000.0,40.74,40.8003,40.7098,40.7174,877000.0
2015-05-08 13:30:00,54.0,54.04,53.98,54.01,453300.0,40.7249,40.7551,40.7098,40.7324,453300.0
2015-05-08 14:00:00,54.01,54.05,53.94,53.97,687100.0,40.7324,40.7626,40.6796,40.7023,687100.0
2015-05-08 14:30:00,53.97,54.04,53.94,54.02,759000.0,40.7023,40.7551,40.6796,40.74,759000.0
2015-05-08 15:00:00,54.02,54.05,53.98,54.01,805600.0,40.74,40.7626,40.7098,40.7324,805600.0
2015-05-08 15:30:00,54.01,54.11,54.0,54.01,2644600.0,40.7324,40.8079,40.7249,40.7324,2644600.0
2015-05-11 09:30:00,53.95,54.15,53.88,53.99,1875200.0,40.6872,40.838,40.6344,40.7174,1875200.0
2015-05-11 10:00:00,53.99,54.14,53.95,54.07,1674400.0,40.7174,40.8305,40.6872,40.7777,1674400.0
2015-05-11 10:30:00,54.06,54.07,53.86,53.97,1141100.0,40.7701,40.7777,40.6193,40.7023,1141100.0
2015-05-11 11:00:00,53.96,54.09,53.91,54.01,1218700.0,40.6947,40.7928,40.657,40.7324,1218700.0
2015-05-11 11:30:00,54.02,54.06,53.96,54.02,542000.0,40.74,40.7701,40.6947,40.74,542000.0
2015-05-11 12:00:00,54.02,54.03,53.88,53.99,571600.0,40.74,40.7475,40.6344,40.7174,571600.0
2015-05-11 12:30:00,53.98,54.03,53.89,53.98,658000.0,40.7098,40.7475,40.6419,40.7098,658000.0
2015-05-11 13:00:00,53.99,54.13,53.96,54.12,779900.0,40.7174,40.8229,40.6947,40.8154,779900.0
2015-05-11 13:30:00,54.13,54.16,54.09,54.12,652000.0,40.8229,40.8456,40.7928,40.8154,652000.0
2015-05-11 14:00:00,54.13,54.15,54.03,54.05,513400.0,40.8229,40.838,40.7475,40.7626,513400.0
2015-05-11 14:30:00,54.06,54.06,53.85,53.88,790300.0,40.7701,40.7701,40.6118,40.6344,790300.0
2015-05-11 15:00:00,53.87,54.05,53.8,54.02,739800.0,40.6269,40.7626,40.5741,40.74,739800.0
2015-05-11 15:30:00,54.02,54.06,53.93,53.96,1383100.0,40.74,40.7701,40.6721,40.6947,1383100.0
2015-05-12 09:30:00,53.67,53.78,53.35,53.47,2446200.0,40.476,40.559,40.2347,40.3252,2446200.0
2015-05-12 10:00:00,53.48,53.52,53.23,53.33,1277800.0,40.3327,40.3629,40.1442,40.2196,1277800.0
2015-05-12 10:30:00,53.32,53.73,53.32,53.67,1222500.0,40.2121,40.5213,40.2121,40.476,1222500.0
2015-05-12 11:00:00,53.68,53.87,53.63,53.74,835100.0,40.4836,40.6269,40.4459,40.5288,835100.0
2015-05-12 11:30:00,53.74,53.88,53.72,53.83,613300.0,40.5288,40.6344,40.5137,40.5967,613300.0
2015-05-12 12:00:00,53.82,53.85,53.68,53.82,497200.0,40.5891,40.6118,40.4836,40.5891,497200.0
2015-05-12 12:30:00,53.81,53.91,53.78,53.82,425000.0,40.5816,40.657,40.559,40.5891,425000.0
2015-05-12 13:00:00,53.82,53.93,53.79,53.9,739200.0,40.5891,40.6721,40.5665,40.6495,739200.0
2015-05-12 13:30:00,53.9,53.92,53.73,53.75,554700.0,40.6495,40.6646,40.5213,40.5364,554700.0
2015-05-12 14:00:00,53.76,53.9,53.69,53.86,525800.0,40.5439,40.6495,40.4911,40.6193,525800.0
2015-05-12 14:30:00,53.86,53.98,53.79,53.83,816200.0,40.6193,40.7098,40.5665,40.5967,816200.0
2015-05-12 15:00:00,53.82,53.87,53.71,53.8,885700.0,40.5891,40.6269,40.5062,40.5741,885700.0
2015-05-12 15:30:00,53.8,53.89,53.73,53.73,1158900.0,40.5741,40.6419,40.5213,40.5213,1158900.0
2015-05-13 09:30:00,53.72,53.9,53.48,53.86,1758300.0,40.5137,40.6495,40.3327,40.6193,1758300.0
2015-05-13 10:00:00,53.85,53.89,53.71,53.83,1076500.0,40.6118,40.6419,40.5062,40.5967,1076500.0
2015-05-13 10:30:00,53.82,53.89,53.75,53.78,1166600.0,40.5891,40.6419,40.5364,40.559,1166600.0
2015-05-13 11:00:00,53.79,53.84,53.72,53.8,1063300.0,40.5665,40.6042,40.5137,40.5741,1063300.0
2015-05-13 11:30:00,53.8,54.07,53.75,53.98,1570700.0,40.5741,40.7777,40.5364,40.7098,1570700.0
2015-05-13 12:00:00,53.98,54.28,53.98,54.14,1309500.0,40.7098,40.9361,40.7098,40.8305,1309500.0
2015-05-13 12:30:00,54.13,54.24,54.1,54.15,626300.0,40.8229,40.9059,40.8003,40.838,626300.0
2015-05-13 13:00:00,54.15,54.3,54.15,54.29,607600.0,40.838,40.9511,40.838,40.9436,607600.0
2015-05-13 13:30:00,54.29,54.36,54.21,54.23,943300.0,40.9436,40.9964,40.8833,40.8984,943300.0
2015-05-13 14:00:00,54.23,54.25,54.02,54.1,685900.0,40.8984,40.9134,40.74,40.8003,685900.0
2015-05-13 14:30:00,54.09,54.26,54.07,54.19,632400.0,40.7928,40.921,40.7777,40.8682,632400.0
2015-05-13 15:00:00,54.2,54.29,54.18,54.22,857900.0,40.8757,40.9436,40.8606,40.8908,857900.0
2015-05-13 15:30:00,54.22,54.25,54.14,54.21,1710900.0,40.8908,40.9134,40.8305,40.8833,1710900.0
2015-05-14 09:30:00,54.41,54.66,54.35,54.6,2652300.0,41.0341,41.2226,40.9889,41.1774,2652300.0
2015-05-14 10:00:00,54.6,54.73,54.48,54.7,1496800.0,41.1774,41.2754,41.0869,41.2528,1496800.0
2015-05-14 10:30:00,54.7,54.7,54.54,54.65,990700.0,41.2528,41.2528,41.1321,41.2151,990700.0
2015-05-14 11:00:00,54.65,54.67,54.42,54.49,921900.0,41.2151,41.2302,41.0416,41.0944,921900.0
2015-05-14 11:30:00,54.5,54.51,54.33,54.36,733400.0,41.102,41.1095,40.9738,40.9964,733400.0
2015-05-14 12:00:00,54.36,54.52,54.35,54.48,656500.0,40.9964,41.1171,40.9889,41.0869,656500.0
2015-05-14 12:30:00,54.49,54.51,54.42,54.5,307900.0,41.0944,41.1095,41.0416,41.102,307900.0
2015-05-14 13:00:00,54.5,54.64,54.49,54.62,527700.0,41.102,41.2076,41.0944,41.1925,527700.0
2015-05-14 13:30:00,54.62,54.64,54.5,54.55,570700.0,41.1925,41.2076,41.102,41.1397,570700.0
2015-05-14 14:00:00,54.55,54.63,54.53,54.61,463800.0,41.1397,41.2,41.1246,41.1849,463800.0
2015-05-14 14:30:00,54.61,54.61,54.46,54.53,619500.0,41.1849,41.1849,41.0718,41.1246,619500.0
2015-05-14 15:00:00,54.55,54.62,54.53,54.61,761200.0,41.1397,41.1925,41.1246,41.1849,761200.0
2015-05-14 15:30:00,54.61,54.62,54.53,54.59,1593100.0,41.1849,41.1925,41.1246,41.1699,1593100.0
2015-05-15 09:30:00,54.59,54.61,54.17,54.37,2121300.0,41.1699,41.1849,40.8531,41.0039,2121300.0
2015-05-15 10:00:00,54.36,54.4,54.03,54.12,1120400.0,40.9964,41.0266,40.7475,40.8154,1120400.0
2015-05-15 10:30:00,54.12,54.26,54.06,54.16,626900.0,40.8154,40.921,40.7701,40.8456,626900.0
2015-05-15 11:00:00,54.16,54.28,54.09,54.15,505500.0,40.8456,40.9361,40.7928,40.838,505500.0
2015-05-15 11:30:00,54.14,54.19,54.05,54.09,385400.0,40.8305,40.8682,40.7626,40.7928,385400.0
2015-05-15 12:00:00,54.09,54.15,54.04,54.13,533400.0,40.7928,40.838,40.7551,40.8229,533400.0
2015-05-15 12:30:00,54.12,54.19,54.09,54.18,325900.0,40.8154,40.8682,40.7928,40.8606,325900.0
2015-05-15 13:00:00,54.19,54.24,54.14,54.18,580300.0,40.8682,40.9059,40.8305,40.8606,580300.0
2015-05-15 13:30:00,54.18,54.19,54.11,54.15,399000.0,40.8606,40.8682,40.8079,40.838,399000.0
2015-05-15 14:00:00,54.15,54.29,54.14,54.26,393200.0,40.838,40.9436,40.8305,40.921,393200.0
2015-05-15 14:30:00,54.26,54.34,54.23,54.28,380200.0,40.921,40.9813,40.8984,40.9361,380200.0
2015-05-15 15:00:00,54.29,54.34,54.22,54.24,566500.0,40.9436,40.9813,40.8908,40.9059,566500.0
2015-05-15 15:30:00,54.24,54.3,54.21,54.24,1091000.0,40.9059,40.9511,40.8833,40.9059,1091000.0
2015-05-18 09:30:00,54.19,54.8,54.17,54.69,2011900.0,40.8682,41.3282,40.8531,41.2453,2011900.0
2015-05-18 10:00:00,54.69,54.71,54.58,54.63,856900.0,41.2453,41.2604,41.1623,41.2,856900.0
2015-05-18 10:30:00,54.64,54.73,54.62,54.72,653400.0,41.2076,41.2754,41.1925,41.2679,653400.0
2015-05-18 11:00:00,54.72,54.86,54.71,54.84,846600.0,41.2679,41.3735,41.2604,41.3584,846600.0
2015-05-18 11:30:00,54.85,54.9,54.73,54.77,740800.0,41.3659,41.4036,41.2754,41.3056,740800.0
2015-05-18 12:00:00,54.78,54.81,54.7,54.7,515400.0,41.3131,41.3358,41.2528,41.2528,515400.0
2015-05-18 12:30:00,54.71,54.73,54.67,54.67,279800.0,41.2604,41.2754,41.2302,41.2302,279800.0
2015-05-18 13:00:00,54.68,54.72,54.63,54.68,426600.0,41.2377,41.2679,41.2,41.2377,426600.0
2015-05-18 13:30:00,54.68,54.74,54.67,54.69,856700.0,41.2377,41.283,41.2302,41.2453,856700.0
2015-05-18 14:00:00,54.68,54.74,54.62,54.69,612200.0,41.2377,41.283,41.1925,41.2453,612200.0
2015-05-18 14:30:00,54.69,54.74,54.66,54.74,480300.0,41.2453,41.283,41.2226,41.283,480300.0
2015-05-18 15:00:00,54.74,54.76,54.66,54.73,619400.0,41.283,41.2981,41.2226,41.2754,619400.0
2015-05-18 15:30:00,54.73,54.73,54.63,54.64,1347100.0,41.2754,41.2754,41.2,41.2076,1347100.0
2015-05-19 09:30:00,54.79,55.13,54.75,55.11,2976100.0,41.3207,41.5771,41.2905,41.562,2976100.0
2015-05-19 10:00:00,55.12,55.25,55.05,55.21,1536200.0,41.5696,41.6676,41.5168,41.6374,1536200.0
2015-05-19 10:30:00,55.21,55.29,55.11,55.25,1786900.0,41.6374,41.6978,41.562,41.6676,1786900.0
2015-05-19 11:00:00,55.24,55.3,55.18,55.28,1210000.0,41.6601,41.7053,41.6148,41.6902,1210000.0
2015-05-19 11:30:00,55.28,55.3,55.12,55.19,1246600.0,41.6902,41.7053,41.5696,41.6224,1246600.0
2015-05-19 12:00:00,55.18,55.24,55.15,55.2,522200.0,41.6148,41.6601,41.5922,41.6299,522200.0
2015-05-19 12:30:00,55.2,55.3,55.19,55.28,381600.0,41.6299,41.7053,41.6224,41.6902,381600.0
2015-05-19 13:00:00,55.27,55.3,55.24,55.28,484200.0,41.6827,41.7053,41.6601,41.6902,484200.0
2015-05-19 13:30:00,55.28,55.37,55.26,55.32,864100.0,41.6902,41.7581,41.6751,41.7204,864100.0
2015-05-19 14:00:00,55.32,55.37,55.3,55.32,715200.0,41.7204,41.7581,41.7053,41.7204,715200.0
2015-05-19 14:30:00,55.32,55.33,55.19,55.29,626300.0,41.7204,41.7279,41.6224,41.6978,626300.0
2015-05-19 15:00:00,55.28,55.29,55.11,55.22,1470200.0,41.6902,41.6978,41.562,41.645,1470200.0
2015-05-19 15:30:00,55.22,55.36,55.19,55.32,1797300.0,41.645,41.7506,41.6224,41.7204,1797300.0
2015-05-20 09:30:00,55.27,55.3,54.89,55.03,1917500.0,41.6827,41.7053,41.3961,41.5017,1917500.0
2015-05-20 10:00:00,55.02,55.22,54.89,55.14,1189000.0,41.4941,41.645,41.3961,41.5846,1189000.0
2015-05-20 10:30:00,55.14,55.27,55.13,55.19,563300.0,41.5846,41.6827,41.5771,41.6224,563300.0
2015-05-20 11:00:00,55.19,55.2,54.87,54.88,909400.0,41.6224,41.6299,41.381,41.3886,909400.0
2015-05-20 11:30:00,54.88,54.91,54.74,54.85,716700.0,41.3886,41.4112,41.283,41.3659,716700.0
2015-05-20 12:00:00,54.85,55.05,54.83,55.02,573000.0,41.3659,41.5168,41.3509,41.4941,573000.0
2015-05-20 12:30:00,55.01,55.03,54.94,54.96,485700.0,41.4866,41.5017,41.4338,41.4489,485700.0
2015-05-20 13:00:00,54.95,55.0,54.9,54.96,449000.0,41.4414,41.4791,41.4036,41.4489,449000.0
2015-05-20 13:30:00,54.95,54.96,54.77,54.8,579500.0,41.4414,41.4489,41.3056,41.3282,579500.0
2015-05-20 14:00:00,54.8,55.0,54.8,54.96,904800.0,41.3282,41.4791,41.3282,41.4489,904800.0
2015-05-20 14:30:00,54.97,55.02,54.88,54.91,497000.0,41.4564,41.4941,41.3886,41.4112,497000.0
2015-05-20 15:00:00,54.91,55.0,54.87,54.97,1188100.0,41.4112,41.4791,41.381,41.4564,1188100.0
2015-05-20 15:30:00,54.97,54.99,54.85,54.88,1422400.0,41.4564,41.4715,41.3659,41.3886,1422400.0
2015-05-21 09:30:00,54.69,54.84,54.61,54.65,1131700.0,41.2453,41.3584,41.1849,41.2151,1131700.0
2015-05-21 10:00:00,54.65,54.84,54.62,54.84,833400.0,41.2151,41.3584,41.1925,41.3584,833400.0
2015-05-21 10:30:00,54.84,54.87,54.74,54.83,668900.0,41.3584,41.381,41.283,41.3509,668900.0
2015-05-21 11:00:00,54.84,55.08,54.83,55.07,1455200.0,41.3584,41.5394,41.3509,41.5319,1455200.0
2015-05-21 11:30:00,55.07,55.1,54.96,55.01,499500.0,41.5319,41.5545,41.4489,41.4866,499500.0
2015-05-21 12:00:00,55.01,55.02,54.93,54.98,333100.0,41.4866,41.4941,41.4263,41.464,333100.0
2015-05-21 12:30:00,54.97,55.01,54.91,54.92,384600.0,41.4564,41.4866,41.4112,41.4187,384600.0
2015-05-21 13:00:00,54.93,54.95,54.87,54.88,327200.0,41.4263,41.4414,41.381,41.3886,327200.0
2015-05-21 13:30:00,54.87,54.9,54.81,54.87,310800.0,41.381,41.4036,41.3358,41.381,310800.0
2015-05-21 14:00:00,54.86,54.98,54.84,54.97,425000.0,41.3735,41.464,41.3584,41.4564,425000.0
2015-05-21 14:30:00,54.97,55.06,54.93,55.02,535600.0,41.4564,41.5243,41.4263,41.4941,535600.0
2015-05-21 15:00:00,55.02,55.04,54.89,54.9,509100.0,41.4941,41.5092,41.3961,41.4036,509100.0
2015-05-21 15:30:00,54.91,55.06,54.82,54.86,1889700.0,41.4112,41.5243,41.3433,41.3735,1889700.0
2015-05-22 09:30:00,54.84,55.03,54.68,54.9,1258400.0,41.3584,41.5017,41.2377,41.4036,1258400.0
2015-05-22 10:00:00,54.9,55.1,54.9,55.05,800500.0,41.4036,41.5545,41.4036,41.5168,800500.0
2015-05-22 10:30:00,55.04,55.13,54.99,55.11,1068600.0,41.5092,41.5771,41.4715,41.562,1068600.0
2015-05-22 11:00:00,55.1,55.14,55.01,55.07,986200.0,41.5545,41.5846,41.4866,41.5319,986200.0
2015-05-22 11:30:00,55.06,55.23,55.04,55.22,704700.0,41.5243,41.6525,41.5092,41.645,704700.0
2015-05-22 12:00:00,55.21,55.28,55.16,55.25,651600.0,41.6374,41.6902,41.5997,41.6676,651600.0
2015-05-22 12:30:00,55.25,55.33,55.12,55.18,949400.0,41.6676,41.7279,41.5696,41.6148,949400.0
2015-05-22 13:00:00,55.18,55.31,55.13,55.22,770600.0,41.6148,41.7129,41.5771,41.645,770600.0
2015-05-22 13:30:00,55.22,55.26,55.19,55.25,357300.0,41.645,41.6751,41.6224,41.6676,357300.0
2015-05-22 14:00:00,55.25,55.25,55.13,55.16,608500.0,41.6676,41.6676,41.5771,41.5997,608500.0
2015-05-22 14:30:00,55.16,55.2,55.04,55.12,761000.0,41.5997,41.6299,41.5092,41.5696,761000.0
2015-05-22 15:00:00,55.12,55.21,55.09,55.2,469300.0,41.5696,41.6374,41.5469,41.6299,469300.0
2015-05-22 15:30:00,55.2,55.21,54.97,54.98,1382900.0,41.6299,41.6374,41.4564,41.464,1382900.0
2015-05-26 09:30:00,54.75,54.84,54.36,54.51,2370800.0,41.2905,41.3584,40.9964,41.1095,2370800.0
2015-05-26 10:00:00,54.51,54.58,54.36,54.47,1194600.0,41.1095,41.1623,40.9964,41.0794,1194600.0
2015-05-26 10:30:00,54.47,54.48,54.14,54.17,1234600.0,41.0794,41.0869,40.8305,40.8531,1234600.0
2015-05-26 11:00:00,54.18,54.27,54.03,54.26,1205300.0,40.8606,40.9285,40.7475,40.921,1205300.0
2015-05-26 11:30:00,54.25,54.32,54.15,54.17,1056700.0,40.9134,40.9662,40.838,40.8531,1056700.0
2015-05-26 12:00:00,54.17,54.31,54.17,54.25,594800.0,40.8531,40.9587,40.8531,40.9134,594800.0
2015-05-26 12:30:00,54.25,54.27,54.05,54.08,915800.0,40.9134,40.9285,40.7626,40.7852,915800.0
2015-05-26 13:00:00,54.07,54.17,54.01,54.15,877800.0,40.7777,40.8531,40.7324,40.838,877800.0
2015-05-26 13:30:00,54.15,54.15,54.04,54.11,626300.0,40.838,40.838,40.7551,40.8079,626300.0
2015-05-26 14:00:00,54.11,54.26,54.1,54.17,863500.0,40.8079,40.921,40.8003,40.8531,863500.0
2015-05-26 14:30:00,54.17,54.23,54.13,54.17,578300.0,40.8531,40.8984,40.8229,40.8531,578300.0
2015-05-26 15:00:00,54.17,54.34,54.16,54.23,851100.0,40.8531,40.9813,40.8456,40.8984,851100.0
2015-05-26 15:30:00,54.24,54.36,54.21,54.25,2208700.0,40.9059,40.9964,40.8833,40.9134,2208700.0
2015-05-27 09:30:00,54.34,54.63,54.2,54.52,1460200.0,40.9813,41.2,40.8757,41.1171,1460200.0
2015-05-27 10:00:00,54.53,54.69,54.49,54.65,815300.0,41.1246,41.2453,41.0944,41.2151,815300.0
2015-05-27 10:30:00,54.65,54.78,54.64,54.75,723800.0,41.2151,41.3131,41.2076,41.2905,723800.0
2015-05-27 11:00:00,54.75,54.8,54.73,54.78,803600.0,41.2905,41.3282,41.2754,41.3131,803600.0
2015-05-27 11:30:00,54.78,54.83,54.76,54.8,681300.0,41.3131,41.3509,41.2981,41.3282,681300.0
2015-05-27 12:00:00,54.8,54.9,54.8,54.8,760500.0,41.3282,41.4036,41.3282,41.3282,760500.0
2015-05-27 12:30:00,54.8,54.85,54.76,54.77,499900.0,41.3282,41.3659,41.2981,41.3056,499900.0
2015-05-27 13:00:00,54.77,54.88,54.76,54.85,578100.0,41.3056,41.3886,41.2981,41.3659,578100.0
2015-05-27 13:30:00,54.86,54.93,54.84,54.86,459300.0,41.3735,41.4263,41.3584,41.3735,459300.0
2015-05-27 14:00:00,54.86,54.94,54.81,54.87,609000.0,41.3735,41.4338,41.3358,41.381,609000.0
2015-05-27 14:30:00,54.87,54.89,54.82,54.88,484900.0,41.381,41.3961,41.3433,41.3886,484900.0
2015-05-27 15:00:00,54.87,54.96,54.83,54.93,963800.0,41.381,41.4489,41.3509,41.4263,963800.0
2015-05-27 15:30:00,54.93,54.98,54.86,54.86,1590800.0,41.4263,41.464,41.3735,41.3735,1590800.0
2015-05-28 09:30:00,54.82,54.82,54.45,54.52,1567400.0,41.3433,41.3433,41.0643,41.1171,1567400.0
2015-05-28 10:00:00,54.53,54.63,54.47,54.51,1504500.0,41.1246,41.2,41.0794,41.1095,1504500.0
2015-05-28 10:30:00,54.5,54.51,54.29,54.32,1438100.0,41.102,41.1095,40.9436,40.9662,1438100.0
2015-05-28 11:00:00,54.33,54.42,54.3,54.38,833500.0,40.9738,41.0416,40.9511,41.0115,833500.0
2015-05-28 11:30:00,54.37,54.44,54.22,54.31,970600.0,41.0039,41.0567,40.8908,40.9587,970600.0
2015-05-28 12:00:00,54.31,54.36,54.25,54.35,837200.0,40.9587,40.9964,40.9134,40.9889,837200.0
2015-05-28 12:30:00,54.35,54.36,54.24,54.32,538900.0,40.9889,40.9964,40.9059,40.9662,538900.0
2015-05-28 13:00:00,54.32,54.41,54.29,54.37,504100.0,40.9662,41.0341,40.9436,41.0039,504100.0
2015-05-28 13:30:00,54.38,54.4,54.24,54.34,797400.0,41.0115,41.0266,40.9059,40.9813,797400.0
2015-05-28 14:00:00,54.35,54.49,54.27,54.48,504200.0,40.9889,41.0944,40.9285,41.0869,504200.0
2015-05-28 14:30:00,54.49,54.52,54.43,54.49,590100.0,41.0944,41.1171,41.0492,41.0944,590100.0
2015-05-28 15:00:00,54.49,54.57,54.48,54.54,680800.0,41.0944,41.1548,41.0869,41.1321,680800.0
2015-05-28 15:30:00,54.55,54.59,54.49,54.55,1061500.0,41.1397,41.1699,41.0944,41.1397,1061500.0
2015-05-29 09:30:00,54.46,54.49,54.26,54.44,1478100.0,41.0718,41.0944,40.921,41.0567,1478100.0
2015-05-29 10:00:00,54.44,54.49,54.21,54.22,833400.0,41.0567,41.0944,40.8833,40.8908,833400.0
2015-05-29 10:30:00,54.21,54.21,53.87,53.94,1424900.0,40.8833,40.8833,40.6269,40.6796,1424900.0
2015-05-29 11:00:00,53.94,54.09,53.92,54.0,1043100.0,40.6796,40.7928,40.6646,40.7249,1043100.0
2015-05-29 11:30:00,54.0,54.27,53.99,54.25,928700.0,40.7249,40.9285,40.7174,40.9134,928700.0
2015-05-29 12:00:00,54.25,54.36,54.21,54.34,588900.0,40.9134,40.9964,40.8833,40.9813,588900.0
2015-05-29 12:30:00,54.34,54.39,54.23,54.23,406800.0,40.9813,41.019,40.8984,40.8984,406800.0
2015-05-29 13:00:00,54.24,54.32,54.22,54.3,315300.0,40.9059,40.9662,40.8908,40.9511,315300.0
2015-05-29 13:30:00,54.3,54.33,54.14,54.14,387600.0,40.9511,40.9738,40.8305,40.8305,387600.0
2015-05-29 14:00:00,54.14,54.16,54.0,54.04,798900.0,40.8305,40.8456,40.7249,40.7551,798900.0
2015-05-29 14:30:00,54.04,54.16,54.0,54.14,595200.0,40.7551,40.8456,40.7249,40.8305,595200.0
2015-05-29 15:00:00,54.13,54.27,54.11,54.2,689200.0,40.8229,40.9285,40.8079,40.8757,689200.0
2015-05-29 15:30:00,54.2,54.26,54.09,54.11,1855100.0,40.8757,40.921,40.7928,40.8079,1855100.0
2015-06-01 09:30:00,54.68,54.95,54.64,54.84,2998176.0,41.2377,41.4414,41.2076,41.3584,2998176.0
2015-06-01 10:00:00,54.84,55.05,54.7,54.87,2044379.0,41.3584,41.5168,41.2528,41.381,2044379.0
2015-06-01 10:30:00,54.87,54.89,54.61,54.78,1241175.0,41.381,41.3961,41.1849,41.3131,1241175.0
2015-06-01 11:00:00,54.78,54.85,54.66,54.68,841768.0,41.3131,41.3659,41.2226,41.2377,841768.0
2015-06-01 11:30:00,54.68,54.8,54.66,54.75,514822.0,41.2377,41.3282,41.2226,41.2905,514822.0
2015-06-01 12:00:00,54.75,54.84,54.72,54.81,1205460.0,41.2905,41.3584,41.2679,41.3358,1205460.0
2015-06-01 12:30:00,54.81,54.83,54.74,54.77,863740.0,41.3358,41.3509,41.283,41.3056,863740.0
2015-06-01 13:00:00,54.76,54.81,54.71,54.74,489037.0,41.2981,41.3358,41.2604,41.283,489037.0
2015-06-01 13:30:00,54.74,54.74,54.67,54.69,931978.0,41.283,41.283,41.2302,41.2453,931978.0
2015-06-01 14:00:00,54.68,54.8,54.68,54.76,648452.0,41.2377,41.3282,41.2377,41.2981,648452.0
2015-06-01 14:30:00,54.76,54.78,54.61,54.68,694333.0,41.2981,41.3131,41.1849,41.2377,694333.0
2015-06-01 15:00:00,54.68,54.72,54.62,54.63,953017.0,41.2377,41.2679,41.1925,41.2,953017.0
2015-06-01 15:30:00,54.63,54.64,54.44,54.45,2510090.0,41.2,41.2076,41.0567,41.0643,2510090.0
2015-06-02 09:30:00,54.4,54.42,54.13,54.27,2022406.0,41.0266,41.0416,40.8229,40.9285,2022406.0
2015-06-02 10:00:00,54.28,54.5,54.26,54.41,1697759.0,40.9361,41.102,40.921,41.0341,1697759.0
2015-06-02 10:30:00,54.42,54.69,54.41,54.55,1348598.0,41.0416,41.2453,41.0341,41.1397,1348598.0
2015-06-02 11:00:00,54.55,54.66,54.52,54.58,1087636.0,41.1397,41.2226,41.1171,41.1623,1087636.0
2015-06-02 11:30:00,54.59,54.71,54.57,54.69,525857.0,41.1699,41.2604,41.1548,41.2453,525857.0
2015-06-02 12:00:00,54.69,54.88,54.68,54.84,1378958.0,41.2453,41.3886,41.2377,41.3584,1378958.0
2015-06-02 12:30:00,54.84,54.97,54.84,54.86,1350274.0,41.3584,41.4564,41.3584,41.3735,1350274.0
2015-06-02 13:00:00,54.87,55.0,54.86,54.97,675997.0,41.381,41.4791,41.3735,41.4564,675997.0
2015-06-02 13:30:00,54.97,55.0,54.95,54.97,642988.0,41.4564,41.4791,41.4414,41.4564,642988.0
2015-06-02 14:00:00,54.97,55.02,54.91,54.95,1081907.0,41.4564,41.4941,41.4112,41.4414,1081907.0
2015-06-02 14:30:00,54.95,54.98,54.77,54.88,886012.0,41.4414,41.464,41.3056,41.3886,886012.0
2015-06-02 15:00:00,54.87,54.91,54.78,54.81,1062114.0,41.381,41.4112,41.3131,41.3358,1062114.0
2015-06-02 15:30:00,54.82,54.85,54.72,54.73,2215179.0,41.3433,41.3659,41.2679,41.2754,2215179.0
2015-06-03 09:30:00,55.04,55.54,55.01,55.48,3469814.0,41.5092,41.8863,41.4866,41.8411,3469814.0
2015-06-03 10:00:00,55.48,55.8,55.35,55.78,2616531.0,41.8411,42.0824,41.743,42.0673,2616531.0
2015-06-03 10:30:00,55.77,55.94,55.75,55.9,1589392.0,42.0598,42.188,42.0447,42.1578,1589392.0
2015-06-03 11:00:00,55.89,56.02,55.83,55.84,2003307.0,42.1503,42.2483,42.105,42.1126,2003307.0
2015-06-03 11:30:00,55.84,55.85,55.48,55.49,1713808.0,42.1126,42.1201,41.8411,41.8486,1713808.0
2015-06-03 12:00:00,55.49,55.56,55.45,55.55,887819.0,41.8486,41.9014,41.8184,41.8939,887819.0
2015-06-03 12:30:00,55.54,55.65,55.49,55.65,969719.0,41.8863,41.9693,41.8486,41.9693,969719.0
2015-06-03 13:00:00,55.64,55.87,55.64,55.73,1112594.0,41.9617,42.1352,41.9617,42.0296,1112594.0
2015-06-03 13:30:00,55.73,55.75,55.63,55.65,444246.0,42.0296,42.0447,41.9542,41.9693,444246.0
2015-06-03 14:00:00,55.65,55.92,55.64,55.86,861904.0,41.9693,42.1729,41.9617,42.1276,861904.0
2015-06-03 14:30:00,55.85,55.86,55.7,55.73,574434.0,42.1201,42.1276,42.007,42.0296,574434.0
2015-06-03 15:00:00,55.73,55.82,55.66,55.72,1126391.0,42.0296,42.0975,41.9768,42.0221,1126391.0
2015-06-03 15:30:00,55.72,55.78,55.61,55.64,2206487.0,42.0221,42.0673,41.9391,41.9617,2206487.0
2015-06-04 09:30:00,55.45,55.84,55.32,55.79,2518182.0,41.8184,42.1126,41.7204,42.0749,2518182.0
2015-06-04 10:00:00,55.79,56.0,55.67,55.67,2175965.0,42.0749,42.2332,41.9844,41.9844,2175965.0
2015-06-04 10:30:00,55.67,55.68,55.5,55.56,1254012.0,41.9844,41.9919,41.8561,41.9014,1254012.0
2015-06-04 11:00:00,55.56,55.57,55.32,55.45,1234352.0,41.9014,41.9089,41.7204,41.8184,1234352.0
2015-06-04 11:30:00,55.46,55.47,55.16,55.34,1138227.0,41.826,41.8335,41.5997,41.7355,1138227.0
2015-06-04 12:00:00,55.33,55.46,55.3,55.45,704018.0,41.7279,41.826,41.7053,41.8184,704018.0
2015-06-04 12:30:00,55.44,55.56,55.41,55.45,708085.0,41.8109,41.9014,41.7883,41.8184,708085.0
2015-06-04 13:00:00,55.45,55.46,55.18,55.27,1102157.0,41.8184,41.826,41.6148,41.6827,1102157.0
2015-06-04 13:30:00,55.26,55.36,55.18,55.3,1123645.0,41.6751,41.7506,41.6148,41.7053,1123645.0
2015-06-04 14:00:00,55.29,55.48,55.25,55.36,796125.0,41.6978,41.8411,41.6676,41.7506,796125.0
2015-06-04 14:30:00,55.36,55.37,55.2,55.29,848962.0,41.7506,41.7581,41.6299,41.6978,848962.0
2015-06-04 15:00:00,55.3,55.33,55.21,55.26,1037438.0,41.7053,41.7279,41.6374,41.6751,1037438.0
2015-06-04 15:30:00,55.26,55.37,55.22,55.35,2386275.0,41.6751,41.7581,41.645,41.743,2386275.0
2015-06-05 09:30:00,56.02,56.35,55.84,56.3,4883936.0,42.2483,42.4972,42.1126,42.4595,4883936.0
2015-06-05 10:00:00,56.3,56.58,56.27,56.51,3061313.0,42.4595,42.6706,42.4369,42.6179,3061313.0
2015-06-05 10:30:00,56.51,56.55,56.11,56.18,2838081.0,42.6179,42.648,42.3162,42.369,2838081.0
2015-06-05 11:00:00,56.17,56.33,56.04,56.1,1183295.0,42.3614,42.4821,42.2634,42.3086,1183295.0
2015-06-05 11:30:00,56.11,56.16,56.02,56.04,939209.0,42.3162,42.3539,42.2483,42.2634,939209.0
2015-06-05 12:00:00,56.03,56.05,55.89,55.92,1075334.0,42.2559,42.2709,42.1503,42.1729,1075334.0
2015-06-05 12:30:00,55.93,56.19,55.86,56.09,1027694.0,42.1804,42.3765,42.1276,42.3011,1027694.0
2015-06-05 13:00:00,56.1,56.17,56.04,56.07,894143.0,42.3086,42.3614,42.2634,42.286,894143.0
2015-06-05 13:30:00,56.07,56.13,55.97,56.0,760458.0,42.286,42.3313,42.2106,42.2332,760458.0
2015-06-05 14:00:00,56.0,56.12,55.96,56.04,1098915.0,42.2332,42.3237,42.2031,42.2634,1098915.0
2015-06-05 14:30:00,56.04,56.12,56.01,56.08,761682.0,42.2634,42.3237,42.2408,42.2936,761682.0
2015-06-05 15:00:00,56.07,56.29,56.05,56.19,2552417.0,42.286,42.4519,42.2709,42.3765,2552417.0
2015-06-05 15:30:00,56.19,56.27,56.11,56.22,2697061.0,42.3765,42.4369,42.3162,42.3991,2697061.0
2015-06-08 09:30:00,56.25,56.5,56.08,56.21,2836758.0,42.4218,42.6103,42.2936,42.3916,2836758.0
2015-06-08 10:00:00,56.2,56.25,56.03,56.14,1583539.0,42.3841,42.4218,42.2559,42.3388,1583539.0
2015-06-08 10:30:00,56.14,56.26,56.04,56.07,826682.0,42.3388,42.4293,42.2634,42.286,826682.0
2015-06-08 11:00:00,56.08,56.13,56.01,56.03,739398.0,42.2936,42.3313,42.2408,42.2559,739398.0
2015-06-08 11:30:00,56.02,56.06,55.91,56.0,784177.0,42.2483,42.2785,42.1654,42.2332,784177.0
2015-06-08 12:00:00,56.0,56.15,55.96,56.09,488815.0,42.2332,42.3464,42.2031,42.3011,488815.0
2015-06-08 12:30:00,56.09,56.13,55.96,56.0,625089.0,42.3011,42.3313,42.2031,42.2332,625089.0
2015-06-08 13:00:00,56.0,56.05,55.93,55.96,500183.0,42.2332,42.2709,42.1804,42.2031,500183.0
2015-06-08 13:30:00,55.96,55.97,55.76,55.81,1115997.0,42.2031,42.2106,42.0522,42.0899,1115997.0
2015-06-08 14:00:00,55.8,55.89,55.71,55.89,605949.0,42.0824,42.1503,42.0145,42.1503,605949.0
2015-06-08 14:30:00,55.9,56.0,55.89,55.95,718599.0,42.1578,42.2332,42.1503,42.1955,718599.0
2015-06-08 15:00:00,55.96,56.01,55.86,55.9,923721.0,42.2031,42.2408,42.1276,42.1578,923721.0
2015-06-08 15:30:00,55.89,55.92,55.65,55.66,2014594.0,42.1503,42.1729,41.9693,41.9768,2014594.0
2015-06-09 09:30:00,55.57,55.85,55.22,55.52,2514436.0,41.9089,42.1201,41.645,41.8712,2514436.0
2015-06-09 10:00:00,55.52,55.77,55.42,55.59,934083.0,41.8712,42.0598,41.7958,41.924,934083.0
2015-06-09 10:30:00,55.59,55.95,55.55,55.91,1293365.0,41.924,42.1955,41.8939,42.1654,1293365.0
2015-06-09 11:00:00,55.92,56.03,55.88,56.03,1022255.0,42.1729,42.2559,42.1427,42.2559,1022255.0
2015-06-09 11:30:00,56.03,56.13,55.99,56.02,941496.0,42.2559,42.3313,42.2257,42.2483,941496.0
2015-06-09 12:00:00,56.02,56.25,56.02,56.23,774825.0,42.2483,42.4218,42.2483,42.4067,774825.0
2015-06-09 12:30:00,56.23,56.29,56.15,56.27,688136.0,42.4067,42.4519,42.3464,42.4369,688136.0
2015-06-09 13:00:00,56.27,56.36,56.2,56.34,1031918.0,42.4369,42.5047,42.3841,42.4896,1031918.0
2015-06-09 13:30:00,56.35,56.35,56.23,56.25,738377.0,42.4972,42.4972,42.4067,42.4218,738377.0
2015-06-09 14:00:00,56.25,56.25,56.15,56.18,594755.0,42.4218,42.4218,42.3464,42.369,594755.0
2015-06-09 14:30:00,56.19,56.2,56.09,56.13,554454.0,42.3765,42.3841,42.3011,42.3313,554454.0
2015-06-09 15:00:00,56.13,56.14,55.91,55.97,882825.0,42.3313,42.3388,42.1654,42.2106,882825.0
2015-06-09 15:30:00,55.98,56.05,55.93,55.97,1581885.0,42.2181,42.2709,42.1804,42.2106,1581885.0
2015-06-10 09:30:00,56.3,56.48,56.18,56.38,2305774.0,42.4595,42.5952,42.369,42.5198,2305774.0
2015-06-10 10:00:00,56.39,56.75,56.36,56.73,2625519.0,42.5274,42.7989,42.5047,42.7838,2625519.0
2015-06-10 10:30:00,56.74,56.96,56.73,56.94,2179258.0,42.7913,42.9572,42.7838,42.9421,2179258.0
2015-06-10 11:00:00,56.94,57.21,56.85,57.02,2392947.0,42.9421,43.1458,42.8743,43.0025,2392947.0
2015-06-10 11:30:00,57.03,57.2,57.01,57.13,1107337.0,43.01,43.1382,42.9949,43.0854,1107337.0
2015-06-10 12:00:00,57.12,57.13,56.97,57.08,1438402.0,43.0779,43.0854,42.9648,43.0477,1438402.0
2015-06-10 12:30:00,57.09,57.16,57.06,57.13,821672.0,43.0553,43.1081,43.0326,43.0854,821672.0
2015-06-10 13:00:00,57.15,57.17,57.07,57.11,807779.0,43.1005,43.1156,43.0402,43.0704,807779.0
2015-06-10 13:30:00,57.1,57.15,57.0,57.04,843696.0,43.0628,43.1005,42.9874,43.0176,843696.0
2015-06-10 14:00:00,57.05,57.11,57.0,57.08,790038.0,43.0251,43.0704,42.9874,43.0477,790038.0
2015-06-10 14:30:00,57.09,57.15,57.06,57.12,443143.0,43.0553,43.1005,43.0326,43.0779,443143.0
2015-06-10 15:00:00,57.12,57.12,56.99,57.04,1036122.0,43.0779,43.0779,42.9799,43.0176,1036122.0
2015-06-10 15:30:00,57.03,57.07,56.98,57.0,1785778.0,43.01,43.0402,42.9723,42.9874,1785778.0
2015-06-11 09:30:00,57.2,57.5,57.07,57.48,3361580.0,43.1382,43.3645,43.0402,43.3494,3361580.0
2015-06-11 10:00:00,57.48,57.5,57.27,57.28,1455729.0,43.3494,43.3645,43.191,43.1986,1455729.0
2015-06-11 10:30:00,57.28,57.28,57.01,57.02,1785788.0,43.1986,43.1986,42.9949,43.0025,1785788.0
2015-06-11 11:00:00,57.02,57.16,56.93,57.15,2261093.0,43.0025,43.1081,42.9346,43.1005,2261093.0
2015-06-11 11:30:00,57.15,57.27,57.11,57.18,821035.0,43.1005,43.191,43.0704,43.1231,821035.0
2015-06-11 12:00:00,57.18,57.29,57.15,57.24,859387.0,43.1231,43.2061,43.1005,43.1684,859387.0
2015-06-11 12:30:00,57.24,57.24,57.06,57.14,896203.0,43.1684,43.1684,43.0326,43.093,896203.0
2015-06-11 13:00:00,57.14,57.19,57.07,57.17,407129.0,43.093,43.1307,43.0402,43.1156,407129.0
2015-06-11 13:30:00,57.17,57.31,57.15,57.29,474240.0,43.1156,43.2212,43.1005,43.2061,474240.0
2015-06-11 14:00:00,57.28,57.38,57.15,57.38,989913.0,43.1986,43.274,43.1005,43.274,989913.0
2015-06-11 14:30:00,57.37,57.4,57.27,57.32,835332.0,43.2664,43.2891,43.191,43.2287,835332.0
2015-06-11 15:00:00,57.31,57.39,57.3,57.33,724846.0,43.2212,43.2815,43.2136,43.2363,724846.0
2015-06-11 15:30:00,57.32,57.36,57.13,57.22,2391305.0,43.2287,43.2589,43.0854,43.1533,2391305.0
2015-06-12 09:30:00,57.01,57.25,56.85,57.08,2390525.0,42.9949,43.1759,42.8743,43.0477,2390525.0
2015-06-12 10:00:00,57.09,57.12,56.83,56.83,844691.0,43.0553,43.0779,42.8592,42.8592,844691.0
2015-06-12 10:30:00,56.83,56.89,56.67,56.77,1065047.0,42.8592,42.9044,42.7385,42.8139,1065047.0
2015-06-12 11:00:00,56.76,57.18,56.74,57.15,1113594.0,42.8064,43.1231,42.7913,43.1005,1113594.0
2015-06-12 11:30:00,57.14,57.14,56.86,56.9,769298.0,43.093,43.093,42.8818,42.912,769298.0
2015-06-12 12:00:00,56.9,56.97,56.87,56.95,653154.0,42.912,42.9648,42.8894,42.9497,653154.0
2015-06-12 12:30:00,56.94,56.95,56.87,56.88,639565.0,42.9421,42.9497,42.8894,42.8969,639565.0
2015-06-12 13:00:00,56.88,56.99,56.86,56.98,570440.0,42.8969,42.9799,42.8818,42.9723,570440.0
2015-06-12 13:30:00,56.98,57.04,56.92,56.99,469146.0,42.9723,43.0176,42.9271,42.9799,469146.0
2015-06-12 14:00:00,57.0,57.01,56.94,56.94,412872.0,42.9874,42.9949,42.9421,42.9421,412872.0
2015-06-12 14:30:00,56.93,56.95,56.86,56.91,545997.0,42.9346,42.9497,42.8818,42.9195,545997.0
2015-06-12 15:00:00,56.91,57.07,56.88,57.06,628470.0,42.9195,43.0402,42.8969,43.0326,628470.0
2015-06-12 15:30:00,57.05,57.13,57.0,57.09,1241519.0,43.0251,43.0854,42.9874,43.0553,1241519.0
2015-06-15 09:30:00,56.62,56.62,56.11,56.41,2746531.0,42.7008,42.7008,42.3162,42.5424,2746531.0
2015-06-15 10:00:00,56.41,56.52,56.24,56.43,1430494.0,42.5424,42.6254,42.4142,42.5575,1430494.0
2015-06-15 10:30:00,56.43,56.55,56.39,56.55,855153.0,42.5575,42.648,42.5274,42.648,855153.0
2015-06-15 11:00:00,56.56,56.87,56.56,56.73,1200844.0,42.6556,42.8894,42.6556,42.7838,1200844.0
2015-06-15 11:30:00,56.74,56.94,56.74,56.83,717197.0,42.7913,42.9421,42.7913,42.8592,717197.0
2015-06-15 12:00:00,56.82,56.83,56.66,56.69,608188.0,42.8516,42.8592,42.731,42.7536,608188.0
2015-06-15 12:30:00,56.7,56.76,56.65,56.71,469115.0,42.7611,42.8064,42.7234,42.7687,469115.0
2015-06-15 13:00:00,56.71,56.74,56.68,56.69,661905.0,42.7687,42.7913,42.7461,42.7536,661905.0
2015-06-15 13:30:00,56.69,56.84,56.56,56.67,842245.0,42.7536,42.8667,42.6556,42.7385,842245.0
2015-06-15 14:00:00,56.67,56.75,56.64,56.71,856182.0,42.7385,42.7989,42.7159,42.7687,856182.0
2015-06-15 14:30:00,56.7,56.7,56.52,56.56,860046.0,42.7611,42.7611,42.6254,42.6556,860046.0
2015-06-15 15:00:00,56.56,56.6,56.46,56.59,1107372.0,42.6556,42.6857,42.5801,42.6782,1107372.0
2015-06-15 15:30:00,56.58,56.68,56.57,56.68,2219386.0,42.6706,42.7461,42.6631,42.7461,2219386.0
2015-06-16 09:30:00,56.52,56.77,56.35,56.58,1637864.0,42.6254,42.8139,42.4972,42.6706,1637864.0
2015-06-16 10:00:00,56.59,56.64,56.4,56.55,874195.0,42.6782,42.7159,42.5349,42.648,874195.0
2015-06-16 10:30:00,56.53,56.61,56.47,56.53,783331.0,42.6329,42.6933,42.5877,42.6329,783331.0
2015-06-16 11:00:00,56.52,56.85,56.51,56.78,1103858.0,42.6254,42.8743,42.6179,42.8215,1103858.0
2015-06-16 11:30:00,56.78,56.87,56.76,56.86,609712.0,42.8215,42.8894,42.8064,42.8818,609712.0
2015-06-16 12:00:00,56.85,56.9,56.83,56.87,646325.0,42.8743,42.912,42.8592,42.8894,646325.0
2015-06-16 12:30:00,56.86,56.92,56.85,56.91,474980.0,42.8818,42.9271,42.8743,42.9195,474980.0
2015-06-16 13:00:00,56.91,57.03,56.9,57.01,975200.0,42.9195,43.01,42.912,42.9949,975200.0
2015-06-16 13:30:00,57.0,57.07,56.94,57.03,719313.0,42.9874,43.0402,42.9421,43.01,719313.0
2015-06-16 14:00:00,57.03,57.13,57.0,57.02,1012389.0,43.01,43.0854,42.9874,43.0025,1012389.0
2015-06-16 14:30:00,57.01,57.09,56.99,57.0,773499.0,42.9949,43.0553,42.9799,42.9874,773499.0
2015-06-16 15:00:00,57.0,57.08,56.98,57.04,903140.0,42.9874,43.0477,42.9723,43.0176,903140.0
2015-06-16 15:30:00,57.04,57.09,57.0,57.07,1584709.0,43.0176,43.0553,42.9874,43.0402,1584709.0
2015-06-17 09:30:00,57.05,57.15,56.76,56.84,1414537.0,43.0251,43.1005,42.8064,42.8667,1414537.0
2015-06-17 10:00:00,56.84,56.95,56.64,56.67,965072.0,42.8667,42.9497,42.7159,42.7385,965072.0
2015-06-17 10:30:00,56.66,56.77,56.56,56.72,1026632.0,42.731,42.8139,42.6556,42.7762,1026632.0
2015-06-17 11:00:00,56.72,56.73,56.65,56.65,656172.0,42.7762,42.7838,42.7234,42.7234,656172.0
2015-06-17 11:30:00,56.66,56.79,56.65,56.75,688715.0,42.731,42.829,42.7234,42.7989,688715.0
2015-06-17 12:00:00,56.75,56.77,56.65,56.71,544021.0,42.7989,42.8139,42.7234,42.7687,544021.0
2015-06-17 12:30:00,56.7,56.72,56.63,56.72,622516.0,42.7611,42.7762,42.7084,42.7762,622516.0
2015-06-17 13:00:00,56.71,56.73,56.66,56.7,456156.0,42.7687,42.7838,42.731,42.7611,456156.0
2015-06-17 13:30:00,56.69,56.87,56.69,56.83,701133.0,42.7536,42.8894,42.7536,42.8592,701133.0
2015-06-17 14:00:00,56.83,57.03,56.56,56.67,2023526.0,42.8592,43.01,42.6556,42.7385,2023526.0
2015-06-17 14:30:00,56.66,57.02,56.65,56.72,1841970.0,42.731,43.0025,42.7234,42.7762,1841970.0
2015-06-17 15:00:00,56.73,56.79,56.58,56.64,1332925.0,42.7838,42.829,42.6706,42.7159,1332925.0
2015-06-17 15:30:00,56.64,56.66,56.38,56.53,2838029.0,42.7159,42.731,42.5198,42.6329,2838029.0
2015-06-18 09:30:00,56.66,56.86,55.98,56.13,3221047.0,42.731,42.8818,42.2181,42.3313,3221047.0
2015-06-18 10:00:00,56.14,56.4,56.1,56.32,1913210.0,42.3388,42.5349,42.3086,42.4746,1913210.0
2015-06-18 10:30:00,56.32,56.44,56.24,56.41,856214.0,42.4746,42.5651,42.4142,42.5424,856214.0
2015-06-18 11:00:00,56.42,56.51,56.22,56.24,1300274.0,42.55,42.6179,42.3991,42.4142,1300274.0
2015-06-18 11:30:00,56.25,56.43,56.21,56.4,1170420.0,42.4218,42.5575,42.3916,42.5349,1170420.0
2015-06-18 12:00:00,56.41,56.73,56.4,56.7,1021122.0,42.5424,42.7838,42.5349,42.7611,1021122.0
2015-06-18 12:30:00,56.69,56.81,56.58,56.6,1591474.0,42.7536,42.8441,42.6706,42.6857,1591474.0
2015-06-18 13:00:00,56.59,56.72,56.51,56.63,720122.0,42.6782,42.7762,42.6179,42.7084,720122.0
2015-06-18 13:30:00,56.61,56.73,56.57,56.69,567133.0,42.6933,42.7838,42.6631,42.7536,567133.0
2015-06-18 14:00:00,56.69,56.75,56.67,56.68,806805.0,42.7536,42.7989,42.7385,42.7461,806805.0
2015-06-18 14:30:00,56.68,56.86,56.66,56.85,815213.0,42.7461,42.8818,42.731,42.8743,815213.0
2015-06-18 15:00:00,56.85,56.86,56.71,56.85,836068.0,42.8743,42.8818,42.7687,42.8743,836068.0
2015-06-18 15:30:00,56.85,56.88,56.69,56.75,1993528.0,42.8743,42.8969,42.7536,42.7989,1993528.0
2015-06-19 09:30:00,56.51,56.81,56.38,56.59,3901360.0,42.6179,42.8441,42.5198,42.6782,3901360.0
2015-06-19 10:00:00,56.59,56.64,56.43,56.48,715281.0,42.6782,42.7159,42.5575,42.5952,715281.0
2015-06-19 10:30:00,56.49,56.49,56.34,56.43,783704.0,42.6028,42.6028,42.4896,42.5575,783704.0
2015-06-19 11:00:00,56.43,56.46,56.36,56.38,470452.0,42.5575,42.5801,42.5047,42.5198,470452.0
2015-06-19 11:30:00,56.39,56.4,56.21,56.23,833423.0,42.5274,42.5349,42.3916,42.4067,833423.0
2015-06-19 12:00:00,56.23,56.29,56.18,56.19,691007.0,42.4067,42.4519,42.369,42.3765,691007.0
2015-06-19 12:30:00,56.19,56.25,56.18,56.2,476313.0,42.3765,42.4218,42.369,42.3841,476313.0
2015-06-19 13:00:00,56.2,56.28,56.18,56.27,430336.0,42.3841,42.4444,42.369,42.4369,430336.0
2015-06-19 13:30:00,56.27,56.4,56.27,56.3,499161.0,42.4369,42.5349,42.4369,42.4595,499161.0
2015-06-19 14:00:00,56.3,56.36,56.2,56.24,423167.0,42.4595,42.5047,42.3841,42.4142,423167.0
2015-06-19 14:30:00,56.24,56.24,56.17,56.18,678404.0,42.4142,42.4142,42.3614,42.369,678404.0
2015-06-19 15:00:00,56.19,56.28,56.17,56.27,794866.0,42.3765,42.4444,42.3614,42.4369,794866.0
2015-06-19 15:30:00,56.27,56.4,56.21,56.21,2024610.0,42.4369,42.5349,42.3916,42.3916,2024610.0
2015-06-22 09:30:00,56.86,57.11,56.76,56.86,1723859.0,42.8818,43.0704,42.8064,42.8818,1723859.0
2015-06-22 10:00:00,56.86,57.15,56.83,57.15,1684196.0,42.8818,43.1005,42.8592,43.1005,1684196.0
2015-06-22 10:30:00,57.15,57.21,57.05,57.08,1300047.0,43.1005,43.1458,43.0251,43.0477,1300047.0
2015-06-22 11:00:00,57.07,57.13,56.97,57.02,931219.0,43.0402,43.0854,42.9648,43.0025,931219.0
2015-06-22 11:30:00,57.01,57.03,56.9,56.94,566761.0,42.9949,43.01,42.912,42.9421,566761.0
2015-06-22 12:00:00,56.94,56.98,56.83,56.9,445463.0,42.9421,42.9723,42.8592,42.912,445463.0
2015-06-22 12:30:00,56.89,57.01,56.89,57.0,384306.0,42.9044,42.9949,42.9044,42.9874,384306.0
2015-06-22 13:00:00,57.0,57.01,56.89,56.91,450849.0,42.9874,42.9949,42.9044,42.9195,450849.0
2015-06-22 13:30:00,56.91,57.01,56.88,56.97,447229.0,42.9195,42.9949,42.8969,42.9648,447229.0
2015-06-22 14:00:00,56.98,57.0,56.91,56.95,388883.0,42.9723,42.9874,42.9195,42.9497,388883.0
2015-06-22 14:30:00,56.95,57.01,56.92,57.0,387903.0,42.9497,42.9949,42.9271,42.9874,387903.0
2015-06-22 15:00:00,57.0,57.0,56.94,56.95,528570.0,42.9874,42.9874,42.9421,42.9497,528570.0
2015-06-22 15:30:00,56.96,56.98,56.9,56.94,1635456.0,42.9572,42.9723,42.912,42.9421,1635456.0
2015-06-23 09:30:00,57.28,57.64,57.24,57.39,2858916.0,43.1986,43.4701,43.1684,43.2815,2858916.0
2015-06-23 10:00:00,57.39,57.55,57.34,57.38,1630045.0,43.2815,43.4022,43.2438,43.274,1630045.0
2015-06-23 10:30:00,57.37,57.47,57.17,57.24,1297660.0,43.2664,43.3418,43.1156,43.1684,1297660.0
2015-06-23 11:00:00,57.24,57.41,57.2,57.32,1050663.0,43.1684,43.2966,43.1382,43.2287,1050663.0
2015-06-23 11:30:00,57.32,57.4,57.3,57.32,647028.0,43.2287,43.2891,43.2136,43.2287,647028.0
2015-06-23 12:00:00,57.31,57.32,57.16,57.16,803623.0,43.2212,43.2287,43.1081,43.1081,803623.0
2015-06-23 12:30:00,57.17,57.21,57.12,57.13,436578.0,43.1156,43.1458,43.0779,43.0854,436578.0
2015-06-23 13:00:00,57.14,57.3,57.14,57.26,470387.0,43.093,43.2136,43.093,43.1835,470387.0
2015-06-23 13:30:00,57.26,57.35,57.23,57.32,411860.0,43.1835,43.2514,43.1609,43.2287,411860.0
2015-06-23 14:00:00,57.32,57.34,57.25,57.31,653460.0,43.2287,43.2438,43.1759,43.2212,653460.0
2015-06-23 14:30:00,57.32,57.39,57.28,57.36,579750.0,43.2287,43.2815,43.1986,43.2589,579750.0
2015-06-23 15:00:00,57.36,57.39,57.3,57.34,863207.0,43.2589,43.2815,43.2136,43.2438,863207.0
2015-06-23 15:30:00,57.35,57.44,57.32,57.42,1726581.0,43.2514,43.3192,43.2287,43.3041,1726581.0
2015-06-24 09:30:00,56.66,56.99,56.5,56.68,3750571.0,42.731,42.9799,42.6103,42.7461,3750571.0
2015-06-24 10:00:00,56.68,56.95,56.62,56.94,1177287.0,42.7461,42.9497,42.7008,42.9421,1177287.0
2015-06-24 10:30:00,56.94,56.99,56.72,56.76,932787.0,42.9421,42.9799,42.7762,42.8064,932787.0
2015-06-24 11:00:00,56.76,56.8,56.57,56.73,734220.0,42.8064,42.8366,42.6631,42.7838,734220.0
2015-06-24 11:30:00,56.73,56.75,56.61,56.71,771791.0,42.7838,42.7989,42.6933,42.7687,771791.0
2015-06-24 12:00:00,56.7,56.76,56.62,56.69,505818.0,42.7611,42.8064,42.7008,42.7536,505818.0
2015-06-24 12:30:00,56.69,56.75,56.62,56.68,451243.0,42.7536,42.7989,42.7008,42.7461,451243.0
2015-06-24 13:00:00,56.68,56.74,56.58,56.61,654565.0,42.7461,42.7913,42.6706,42.6933,654565.0
2015-06-24 13:30:00,56.6,56.69,56.58,56.68,659927.0,42.6857,42.7536,42.6706,42.7461,659927.0
2015-06-24 14:00:00,56.68,56.71,56.6,56.65,785158.0,42.7461,42.7687,42.6857,42.7234,785158.0
2015-06-24 14:30:00,56.65,56.74,56.61,56.71,902900.0,42.7234,42.7913,42.6933,42.7687,902900.0
2015-06-24 15:00:00,56.71,56.83,56.61,56.8,1153948.0,42.7687,42.8592,42.6933,42.8366,1153948.0
2015-06-24 15:30:00,56.81,56.84,56.65,56.66,2161389.0,42.8441,42.8667,42.7234,42.731,2161389.0
2015-06-25 09:30:00,56.99,57.06,56.51,56.71,2118475.0,42.9799,43.0326,42.6179,42.7687,2118475.0
2015-06-25 10:00:00,56.71,56.81,56.63,56.73,760271.0,42.7687,42.8441,42.7084,42.7838,760271.0
2015-06-25 10:30:00,56.73,56.77,56.62,56.75,677226.0,42.7838,42.8139,42.7008,42.7989,677226.0
2015-06-25 11:00:00,56.75,56.84,56.7,56.73,731051.0,42.7989,42.8667,42.7611,42.7838,731051.0
2015-06-25 11:30:00,56.73,56.82,56.68,56.77,464650.0,42.7838,42.8516,42.7461,42.8139,464650.0
2015-06-25 12:00:00,56.76,56.78,56.57,56.58,385510.0,42.8064,42.8215,42.6631,42.6706,385510.0
2015-06-25 12:30:00,56.59,56.66,56.52,56.53,591281.0,42.6782,42.731,42.6254,42.6329,591281.0
2015-06-25 13:00:00,56.53,56.62,56.51,56.56,339606.0,42.6329,42.7008,42.6179,42.6556,339606.0
2015-06-25 13:30:00,56.56,56.57,56.47,56.51,518263.0,42.6556,42.6631,42.5877,42.6179,518263.0
2015-06-25 14:00:00,56.51,56.51,56.19,56.2,1002168.0,42.6179,42.6179,42.3765,42.3841,1002168.0
2015-06-25 14:30:00,56.2,56.34,56.18,56.32,611514.0,42.3841,42.4896,42.369,42.4746,611514.0
2015-06-25 15:00:00,56.32,56.46,56.29,56.37,907183.0,42.4746,42.5801,42.4519,42.5123,907183.0
2015-06-25 15:30:00,56.37,56.39,56.18,56.19,1783426.0,42.5123,42.5274,42.369,42.3765,1783426.0
2015-06-26 09:30:00,56.47,56.65,56.4,56.54,1331905.0,42.5877,42.7234,42.5349,42.6405,1331905.0
2015-06-26 10:00:00,56.53,56.64,56.39,56.53,1031539.0,42.6329,42.7159,42.5274,42.6329,1031539.0
2015-06-26 10:30:00,56.54,56.54,56.28,56.34,824837.0,42.6405,42.6405,42.4444,42.4896,824837.0
2015-06-26 11:00:00,56.34,56.44,56.34,56.43,474951.0,42.4896,42.5651,42.4896,42.5575,474951.0
2015-06-26 11:30:00,56.43,56.46,56.28,56.35,534151.0,42.5575,42.5801,42.4444,42.4972,534151.0
2015-06-26 12:00:00,56.35,56.43,56.33,56.42,330370.0,42.4972,42.5575,42.4821,42.55,330370.0
2015-06-26 12:30:00,56.42,56.43,56.18,56.18,507355.0,42.55,42.5575,42.369,42.369,507355.0
2015-06-26 13:00:00,56.18,56.27,56.1,56.18,752370.0,42.369,42.4369,42.3086,42.369,752370.0
2015-06-26 13:30:00,56.17,56.29,56.15,56.24,567404.0,42.3614,42.4519,42.3464,42.4142,567404.0
2015-06-26 14:00:00,56.24,56.27,56.17,56.26,411966.0,42.4142,42.4369,42.3614,42.4293,411966.0
2015-06-26 14:30:00,56.26,56.3,56.18,56.23,541194.0,42.4293,42.4595,42.369,42.4067,541194.0
2015-06-26 15:00:00,56.23,56.4,56.23,56.36,822934.0,42.4067,42.5349,42.4067,42.5047,822934.0
2015-06-26 15:30:00,56.36,56.38,56.22,56.36,1613509.0,42.5047,42.5198,42.3991,42.5047,1613509.0
2015-06-29 09:30:00,55.04,55.62,55.03,55.36,3067691.0,41.5092,41.9466,41.5017,41.7506,3067691.0
2015-06-29 10:00:00,55.37,55.57,55.04,55.06,1931626.0,41.7581,41.9089,41.5092,41.5243,1931626.0
2015-06-29 10:30:00,55.06,55.2,55.02,55.1,1337609.0,41.5243,41.6299,41.4941,41.5545,1337609.0
2015-06-29 11:00:00,55.11,55.25,54.99,55.21,1732736.0,41.562,41.6676,41.4715,41.6374,1732736.0
2015-06-29 11:30:00,55.21,55.26,55.11,55.2,768593.0,41.6374,41.6751,41.562,41.6299,768593.0
2015-06-29 12:00:00,55.19,55.2,55.02,55.08,752215.0,41.6224,41.6299,41.4941,41.5394,752215.0
2015-06-29 12:30:00,55.08,55.16,55.0,55.16,894671.0,41.5394,41.5997,41.4791,41.5997,894671.0
2015-06-29 13:00:00,55.16,55.18,55.04,55.11,920995.0,41.5997,41.6148,41.5092,41.562,920995.0
2015-06-29 13:30:00,55.11,55.21,55.03,55.07,1196382.0,41.562,41.6374,41.5017,41.5319,1196382.0
2015-06-29 14:00:00,55.07,55.09,54.95,55.0,1196871.0,41.5319,41.5469,41.4414,41.4791,1196871.0
2015-06-29 14:30:00,54.99,55.16,54.91,55.02,1138454.0,41.4715,41.5997,41.4112,41.4941,1138454.0
2015-06-29 15:00:00,55.02,55.13,54.97,55.06,1385938.0,41.4941,41.5771,41.4564,41.5243,1385938.0
2015-06-29 15:30:00,55.07,55.11,54.85,54.87,3093786.0,41.5319,41.562,41.3659,41.381,3093786.0
2015-06-30 09:30:00,55.52,55.68,55.09,55.09,1940374.0,41.8712,41.9919,41.5469,41.5469,1940374.0
2015-06-30 10:00:00,55.09,55.2,54.99,55.17,1099813.0,41.5469,41.6299,41.4715,41.6073,1099813.0
2015-06-30 10:30:00,55.16,55.19,54.96,55.16,869435.0,41.5997,41.6224,41.4489,41.5997,869435.0
2015-06-30 11:00:00,55.18,55.33,55.11,55.11,1081378.0,41.6148,41.7279,41.562,41.562,1081378.0
2015-06-30 11:30:00,55.1,55.14,55.0,55.01,1025565.0,41.5545,41.5846,41.4791,41.4866,1025565.0
2015-06-30 12:00:00,55.02,55.12,54.81,54.82,1178837.0,41.4941,41.5696,41.3358,41.3433,1178837.0
2015-06-30 12:30:00,54.82,54.98,54.8,54.98,694781.0,41.3433,41.464,41.3282,41.464,694781.0
2015-06-30 13:00:00,54.97,55.08,54.91,55.08,916663.0,41.4564,41.5394,41.4112,41.5394,916663.0
2015-06-30 13:30:00,55.07,55.3,55.04,55.21,813690.0,41.5319,41.7053,41.5092,41.6374,813690.0
2015-06-30 14:00:00,55.21,55.46,55.18,55.36,1093638.0,41.6374,41.826,41.6148,41.7506,1093638.0
2015-06-30 14:30:00,55.37,55.43,55.26,55.29,850088.0,41.7581,41.8034,41.6751,41.6978,850088.0
2015-06-30 15:00:00,55.29,55.33,55.14,55.19,1340868.0,41.6978,41.7279,41.5846,41.6224,1340868.0
2015-06-30 15:30:00,55.19,55.42,55.18,55.23,2139891.0,41.6224,41.7958,41.6148,41.6525,2139891.0
2015-07-01 09:30:00,56.01,56.01,55.71,55.84,2416427.0,42.2408,42.2408,42.0145,42.1126,2416427.0
2015-07-01 10:00:00,55.85,55.91,55.67,55.77,1231123.0,42.1201,42.1654,41.9844,42.0598,1231123.0
2015-07-01 10:30:00,55.78,55.79,55.44,55.53,1338285.0,42.0673,42.0749,41.8109,41.8788,1338285.0
2015-07-01 11:00:00,55.54,55.6,55.45,55.55,682282.0,41.8863,41.9316,41.8184,41.8939,682282.0
2015-07-01 11:30:00,55.56,55.62,55.42,55.46,668992.0,41.9014,41.9466,41.7958,41.826,668992.0
2015-07-01 12:00:00,55.45,55.5,55.32,55.39,669735.0,41.8184,41.8561,41.7204,41.7732,669735.0
2015-07-01 12:30:00,55.4,55.42,55.28,55.32,446577.0,41.7807,41.7958,41.6902,41.7204,446577.0
2015-07-01 13:00:00,55.32,55.36,55.23,55.31,1029950.0,41.7204,41.7506,41.6525,41.7129,1029950.0
2015-07-01 13:30:00,55.31,55.47,55.31,55.36,437911.0,41.7129,41.8335,41.7129,41.7506,437911.0
2015-07-01 14:00:00,55.36,55.4,55.3,55.35,646884.0,41.7506,41.7807,41.7053,41.743,646884.0
2015-07-01 14:30:00,55.35,55.45,55.29,55.36,736888.0,41.743,41.8184,41.6978,41.7506,736888.0
2015-07-01 15:00:00,55.36,55.58,55.35,55.58,730873.0,41.7506,41.9165,41.743,41.9165,730873.0
2015-07-01 15:30:00,55.58,55.69,55.45,55.68,1608137.0,41.9165,41.9994,41.8184,41.9919,1608137.0
2015-07-02 09:30:00,55.43,55.85,55.3,55.6,2171017.0,41.8034,42.1201,41.7053,41.9316,2171017.0
2015-07-02 10:00:00,55.6,55.7,55.33,55.33,913617.0,41.9316,42.007,41.7279,41.7279,913617.0
2015-07-02 10:30:00,55.33,55.37,55.17,55.32,984963.0,41.7279,41.7581,41.6073,41.7204,984963.0
2015-07-02 11:00:00,55.32,55.32,55.16,55.19,578586.0,41.7204,41.7204,41.5997,41.6224,578586.0
2015-07-02 11:30:00,55.18,55.29,55.14,55.16,519645.0,41.6148,41.6978,41.5846,41.5997,519645.0
2015-07-02 12:00:00,55.16,55.25,55.12,55.18,435913.0,41.5997,41.6676,41.5696,41.6148,435913.0
2015-07-02 12:30:00,55.17,55.21,55.12,55.13,277877.0,41.6073,41.6374,41.5696,41.5771,277877.0
2015-07-02 13:00:00,55.13,55.16,55.07,55.12,456298.0,41.5771,41.5997,41.5319,41.5696,456298.0
2015-07-02 13:30:00,55.13,55.24,55.13,55.18,487786.0,41.5771,41.6601,41.5771,41.6148,487786.0
2015-07-02 14:00:00,55.18,55.21,55.12,55.14,466568.0,41.6148,41.6374,41.5696,41.5846,466568.0
2015-07-02 14:30:00,55.14,55.32,55.13,55.3,391234.0,41.5846,41.7204,41.5771,41.7053,391234.0
2015-07-02 15:00:00,55.3,55.42,55.25,55.37,704895.0,41.7053,41.7958,41.6676,41.7581,704895.0
2015-07-02 15:30:00,55.37,55.46,55.27,55.35,1643068.0,41.7581,41.826,41.6827,41.743,1643068.0
2015-07-06 09:30:00,54.78,54.85,54.5,54.79,1848708.0,41.3131,41.3659,41.102,41.3207,1848708.0
2015-07-06 10:00:00,54.78,54.94,54.67,54.93,1004654.0,41.3131,41.4338,41.2302,41.4263,1004654.0
2015-07-06 10:30:00,54.93,55.25,54.93,54.98,1233926.0,41.4263,41.6676,41.4263,41.464,1233926.0
2015-07-06 11:00:00,54.98,55.07,54.85,54.91,901869.0,41.464,41.5319,41.3659,41.4112,901869.0
2015-07-06 11:30:00,54.91,55.01,54.8,54.98,756718.0,41.4112,41.4866,41.3282,41.464,756718.0
2015-07-06 12:00:00,54.97,55.06,54.91,54.97,373245.0,41.4564,41.5243,41.4112,41.4564,373245.0
2015-07-06 12:30:00,54.97,55.02,54.89,54.99,421939.0,41.4564,41.4941,41.3961,41.4715,421939.0
2015-07-06 13:00:00,54.99,55.03,54.79,54.8,468284.0,41.4715,41.5017,41.3207,41.3282,468284.0
2015-07-06 13:30:00,54.8,54.81,54.7,54.74,645921.0,41.3282,41.3358,41.2528,41.283,645921.0
2015-07-06 14:00:00,54.74,54.84,54.69,54.71,732753.0,41.283,41.3584,41.2453,41.2604,732753.0
2015-07-06 14:30:00,54.7,54.81,54.67,54.75,637427.0,41.2528,41.3358,41.2302,41.2905,637427.0
2015-07-06 15:00:00,54.74,54.96,54.73,54.93,681412.0,41.283,41.4489,41.2754,41.4263,681412.0
2015-07-06 15:30:00,54.92,55.14,54.9,55.07,1725728.0,41.4187,41.5846,41.4036,41.5319,1725728.0
2015-07-07 09:30:00,54.97,55.05,53.6,53.69,4420895.0,41.4564,41.5168,40.4232,40.4911,4420895.0
2015-07-07 10:00:00,53.68,53.7,53.23,53.28,3391810.0,40.4836,40.4986,40.1442,40.1819,3391810.0
2015-07-07 10:30:00,53.28,53.5,53.06,53.26,2478632.0,40.1819,40.3478,40.016,40.1668,2478632.0
2015-07-07 11:00:00,53.26,53.39,53.13,53.14,2653168.0,40.1668,40.2649,40.0688,40.0763,2653168.0
2015-07-07 11:30:00,53.13,53.53,53.03,53.45,2403835.0,40.0688,40.3704,39.9934,40.3101,2403835.0
2015-07-07 12:00:00,53.46,53.51,53.3,53.5,1378848.0,40.3176,40.3554,40.197,40.3478,1378848.0
2015-07-07 12:30:00,53.5,53.82,53.5,53.75,1571410.0,40.3478,40.5891,40.3478,40.5364,1571410.0
2015-07-07 13:00:00,53.76,53.91,53.64,53.81,1484844.0,40.5439,40.657,40.4534,40.5816,1484844.0
2015-07-07 13:30:00,53.82,53.83,53.61,53.8,1170426.0,40.5891,40.5967,40.4308,40.5741,1170426.0
2015-07-07 14:00:00,53.81,53.83,53.56,53.66,985876.0,40.5816,40.5967,40.3931,40.4685,985876.0
2015-07-07 14:30:00,53.66,54.2,53.64,54.15,1929290.0,40.4685,40.8757,40.4534,40.838,1929290.0
2015-07-07 15:00:00,54.16,54.41,54.07,54.3,2096831.0,40.8456,41.0341,40.7777,40.9511,2096831.0
2015-07-07 15:30:00,54.31,54.56,54.19,54.53,3978356.0,40.9587,41.1472,40.8682,41.1246,3978356.0
2015-07-08 09:30:00,53.81,53.81,53.5,53.62,2876311.0,40.5816,40.5816,40.3478,40.4383,2876311.0
2015-07-08 10:00:00,53.61,53.62,53.33,53.39,2228815.0,40.4308,40.4383,40.2196,40.2649,2228815.0
2015-07-08 10:30:00,53.39,53.47,53.24,53.38,2238914.0,40.2649,40.3252,40.1517,40.2573,2238914.0
2015-07-08 11:00:00,53.37,53.37,53.22,53.28,1416078.0,40.2498,40.2498,40.1366,40.1819,1416078.0
2015-07-08 11:30:00,53.27,53.34,53.08,53.12,1109381.0,40.1744,40.2271,40.0311,40.0612,1109381.0
2015-07-08 12:00:00,53.12,53.32,53.08,53.28,853113.0,40.0612,40.2121,40.0311,40.1819,853113.0
2015-07-08 12:30:00,53.27,53.37,53.21,53.36,1081958.0,40.1744,40.2498,40.1291,40.2422,1081958.0
2015-07-08 13:00:00,53.36,53.43,53.27,53.37,1118661.0,40.2422,40.295,40.1744,40.2498,1118661.0
2015-07-08 13:30:00,53.37,53.42,53.3,53.34,886767.0,40.2498,40.2875,40.197,40.2271,886767.0
2015-07-08 14:00:00,53.33,53.36,53.12,53.16,1159196.0,40.2196,40.2422,40.0612,40.0914,1159196.0
2015-07-08 14:30:00,53.17,53.17,52.88,52.92,1840525.0,40.0989,40.0989,39.8802,39.9104,1840525.0
2015-07-08 15:00:00,52.92,53.15,52.82,52.86,2304352.0,39.9104,40.0839,39.835,39.8652,2304352.0
2015-07-08 15:30:00,52.86,53.09,52.77,52.79,4661993.0,39.8652,40.0386,39.7973,39.8124,4661993.0
2015-07-09 09:30:00,53.84,54.15,53.75,53.87,5204093.0,40.6042,40.838,40.5364,40.6269,5204093.0
2015-07-09 10:00:00,53.87,53.96,53.6,53.62,2300137.0,40.6269,40.6947,40.4232,40.4383,2300137.0
2015-07-09 10:30:00,53.61,53.95,53.61,53.94,1619066.0,40.4308,40.6872,40.4308,40.6796,1619066.0
2015-07-09 11:00:00,53.94,54.05,53.89,53.95,1422740.0,40.6796,40.7626,40.6419,40.6872,1422740.0
2015-07-09 11:30:00,53.95,54.0,53.74,53.76,1031890.0,40.6872,40.7249,40.5288,40.5439,1031890.0
2015-07-09 12:00:00,53.76,53.88,53.73,53.76,941779.0,40.5439,40.6344,40.5213,40.5439,941779.0
2015-07-09 12:30:00,53.75,53.83,53.62,53.79,812837.0,40.5364,40.5967,40.4383,40.5665,812837.0
2015-07-09 13:00:00,53.78,53.83,53.67,53.8,750032.0,40.559,40.5967,40.476,40.5741,750032.0
2015-07-09 13:30:00,53.81,53.96,53.79,53.87,1063549.0,40.5816,40.6947,40.5665,40.6269,1063549.0
2015-07-09 14:00:00,53.87,53.88,53.6,53.7,1005190.0,40.6269,40.6344,40.4232,40.4986,1005190.0
2015-07-09 14:30:00,53.7,53.9,53.62,53.85,992685.0,40.4986,40.6495,40.4383,40.6118,992685.0
2015-07-09 15:00:00,53.86,53.97,53.77,53.77,1538632.0,40.6193,40.7023,40.5514,40.5514,1538632.0
2015-07-09 15:30:00,53.78,53.94,53.71,53.71,2617963.0,40.559,40.6796,40.5062,40.5062,2617963.0
2015-07-10 09:30:00,54.55,54.79,54.46,54.46,2562023.0,41.1397,41.3207,41.0718,41.0718,2562023.0
2015-07-10 10:00:00,54.47,54.6,54.44,54.48,1171934.0,41.0794,41.1774,41.0567,41.0869,1171934.0
2015-07-10 10:30:00,54.47,54.53,54.3,54.45,974415.0,41.0794,41.1246,40.9511,41.0643,974415.0
2015-07-10 11:00:00,54.45,54.52,54.37,54.45,1331319.0,41.0643,41.1171,41.0039,41.0643,1331319.0
2015-07-10 11:30:00,54.46,54.72,54.38,54.63,1032128.0,41.0718,41.2679,41.0115,41.2,1032128.0
2015-07-10 12:00:00,54.63,54.68,54.49,54.5,472863.0,41.2,41.2377,41.0944,41.102,472863.0
2015-07-10 12:30:00,54.5,54.55,54.39,54.52,662272.0,41.102,41.1397,41.019,41.1171,662272.0
2015-07-10 13:00:00,54.52,54.63,54.48,54.62,690694.0,41.1171,41.2,41.0869,41.1925,690694.0
2015-07-10 13:30:00,54.62,54.63,54.44,54.52,486048.0,41.1925,41.2,41.0567,41.1171,486048.0
2015-07-10 14:00:00,54.52,54.68,54.51,54.62,836978.0,41.1171,41.2377,41.1095,41.1925,836978.0
2015-07-10 14:30:00,54.62,54.77,54.62,54.76,941242.0,41.1925,41.3056,41.1925,41.2981,941242.0
2015-07-10 15:00:00,54.75,54.79,54.63,54.64,1320618.0,41.2905,41.3207,41.2,41.2076,1320618.0
2015-07-10 15:30:00,54.63,54.66,54.55,54.55,2003152.0,41.2,41.2226,41.1397,41.1397,2003152.0
2015-07-13 09:30:00,55.04,55.37,55.03,55.2,3082351.0,41.5092,41.7581,41.5017,41.6299,3082351.0
2015-07-13 10:00:00,55.2,55.34,55.16,55.26,1125670.0,41.6299,41.7355,41.5997,41.6751,1125670.0
2015-07-13 10:30:00,55.26,55.36,55.21,55.33,1210428.0,41.6751,41.7506,41.6374,41.7279,1210428.0
2015-07-13 11:00:00,55.33,55.37,55.24,55.35,732280.0,41.7279,41.7581,41.6601,41.743,732280.0
2015-07-13 11:30:00,55.34,55.41,55.33,55.37,747492.0,41.7355,41.7883,41.7279,41.7581,747492.0
2015-07-13 12:00:00,55.36,55.43,55.29,55.3,635354.0,41.7506,41.8034,41.6978,41.7053,635354.0
2015-07-13 12:30:00,55.3,55.32,55.21,55.21,580243.0,41.7053,41.7204,41.6374,41.6374,580243.0
2015-07-13 13:00:00,55.22,55.28,55.19,55.21,603793.0,41.645,41.6902,41.6224,41.6374,603793.0
2015-07-13 13:30:00,55.22,55.3,55.19,55.29,449107.0,41.645,41.7053,41.6224,41.6978,449107.0
2015-07-13 14:00:00,55.3,55.48,55.28,55.48,1025649.0,41.7053,41.8411,41.6902,41.8411,1025649.0
2015-07-13 14:30:00,55.47,55.56,55.46,55.54,1247545.0,41.8335,41.9014,41.826,41.8863,1247545.0
2015-07-13 15:00:00,55.53,55.69,55.53,55.59,1502659.0,41.8788,41.9994,41.8788,41.924,1502659.0
2015-07-13 15:30:00,55.59,55.69,55.55,55.56,3150681.0,41.924,41.9994,41.8939,41.9014,3150681.0
2015-07-14 09:30:00,55.37,55.77,55.24,55.65,2483625.0,41.7581,42.0598,41.6601,41.9693,2483625.0
2015-07-14 10:00:00,55.65,55.91,55.62,55.9,1042252.0,41.9693,42.1654,41.9466,42.1578,1042252.0
2015-07-14 10:30:00,55.9,55.94,55.76,55.84,1066729.0,42.1578,42.188,42.0522,42.1126,1066729.0
2015-07-14 11:00:00,55.84,55.98,55.83,55.98,953635.0,42.1126,42.2181,42.105,42.2181,953635.0
2015-07-14 11:30:00,55.97,56.08,55.92,56.06,1044462.0,42.2106,42.2936,42.1729,42.2785,1044462.0
2015-07-14 12:00:00,56.06,56.08,55.95,55.97,806846.0,42.2785,42.2936,42.1955,42.2106,806846.0
2015-07-14 12:30:00,55.97,56.02,55.9,55.97,602476.0,42.2106,42.2483,42.1578,42.2106,602476.0
2015-07-14 13:00:00,55.97,55.99,55.91,55.98,519399.0,42.2106,42.2257,42.1654,42.2181,519399.0
2015-07-14 13:30:00,55.98,56.04,55.94,56.03,431894.0,42.2181,42.2634,42.188,42.2559,431894.0
2015-07-14 14:00:00,56.02,56.03,55.96,56.01,563566.0,42.2483,42.2559,42.2031,42.2408,563566.0
2015-07-14 14:30:00,56.01,56.09,55.98,56.09,588392.0,42.2408,42.3011,42.2181,42.3011,588392.0
2015-07-14 15:00:00,56.09,56.12,56.03,56.05,918769.0,42.3011,42.3237,42.2559,42.2709,918769.0
2015-07-14 15:30:00,56.05,56.06,55.9,55.91,1990374.0,42.2709,42.2785,42.1578,42.1654,1990374.0
2015-07-15 09:30:00,56.26,56.42,55.95,56.4,2903762.0,42.4293,42.55,42.1955,42.5349,2903762.0
2015-07-15 10:00:00,56.41,56.44,56.27,56.33,1202536.0,42.5424,42.5651,42.4369,42.4821,1202536.0
2015-07-15 10:30:00,56.32,56.42,56.28,56.37,955135.0,42.4746,42.55,42.4444,42.5123,955135.0
2015-07-15 11:00:00,56.37,56.51,56.36,56.46,1323941.0,42.5123,42.6179,42.5047,42.5801,1323941.0
2015-07-15 11:30:00,56.47,56.56,56.37,56.41,1425558.0,42.5877,42.6556,42.5123,42.5424,1425558.0
2015-07-15 12:00:00,56.4,56.51,56.38,56.44,664877.0,42.5349,42.6179,42.5198,42.5651,664877.0
2015-07-15 12:30:00,56.43,56.49,56.34,56.45,730589.0,42.5575,42.6028,42.4896,42.5726,730589.0
2015-07-15 13:00:00,56.45,56.7,56.43,56.63,964888.0,42.5726,42.7611,42.5575,42.7084,964888.0
2015-07-15 13:30:00,56.63,56.79,56.62,56.74,930616.0,42.7084,42.829,42.7008,42.7913,930616.0
2015-07-15 14:00:00,56.74,56.78,56.66,56.69,777280.0,42.7913,42.8215,42.731,42.7536,777280.0
2015-07-15 14:30:00,56.69,56.69,56.18,56.23,1913725.0,42.7536,42.7536,42.369,42.4067,1913725.0
2015-07-15 15:00:00,56.22,56.34,56.18,56.33,1402679.0,42.3991,42.4896,42.369,42.4821,1402679.0
2015-07-15 15:30:00,56.34,56.6,56.31,56.49,3071315.0,42.4896,42.6857,42.467,42.6028,3071315.0
2015-07-16 09:30:00,57.9,58.18,57.71,57.99,7908174.0,43.6661,43.8773,43.5228,43.734,7908174.0
2015-07-16 10:00:00,58.0,58.13,57.86,57.9,3291790.0,43.7416,43.8396,43.636,43.6661,3291790.0
2015-07-16 10:30:00,57.9,58.0,57.75,57.98,2445849.0,43.6661,43.7416,43.553,43.7265,2445849.0
2015-07-16 11:00:00,57.98,58.26,57.93,58.2,2846281.0,43.7265,43.9376,43.6888,43.8924,2846281.0
2015-07-16 11:30:00,58.19,58.49,58.11,58.46,2786274.0,43.8848,44.1111,43.8245,44.0885,2786274.0
2015-07-16 12:00:00,58.46,58.63,58.33,58.44,2874507.0,44.0885,44.2167,43.9904,44.0734,2874507.0
2015-07-16 12:30:00,58.43,58.62,58.36,58.6,1724401.0,44.0658,44.2091,44.0131,44.1941,1724401.0
2015-07-16 13:00:00,58.61,58.65,58.35,58.51,1949759.0,44.2016,44.2318,44.0055,44.1262,1949759.0
2015-07-16 13:30:00,58.51,58.53,58.36,58.45,1574688.0,44.1262,44.1413,44.0131,44.0809,1574688.0
2015-07-16 14:00:00,58.44,58.51,58.4,58.48,1346531.0,44.0734,44.1262,44.0432,44.1036,1346531.0
2015-07-16 14:30:00,58.47,58.52,58.32,58.49,1758194.0,44.096,44.1337,43.9829,44.1111,1758194.0
2015-07-16 15:00:00,58.49,58.62,58.41,58.53,2071500.0,44.1111,44.2091,44.0508,44.1413,2071500.0
2015-07-16 15:30:00,58.53,58.61,58.47,58.6,4347162.0,44.1413,44.2016,44.096,44.1941,4347162.0
2015-07-17 09:30:00,58.53,58.74,58.34,58.63,3167436.0,44.1413,44.2996,43.998,44.2167,3167436.0
2015-07-17 10:00:00,58.63,58.73,58.5,58.56,1511921.0,44.2167,44.2921,44.1186,44.1639,1511921.0
2015-07-17 10:30:00,58.56,58.8,58.54,58.8,1448192.0,44.1639,44.3449,44.1488,44.3449,1448192.0
2015-07-17 11:00:00,58.79,58.89,58.57,58.58,1715331.0,44.3373,44.4128,44.1714,44.179,1715331.0
2015-07-17 11:30:00,58.58,58.68,58.48,58.6,1146635.0,44.179,44.2544,44.1036,44.1941,1146635.0
2015-07-17 12:00:00,58.6,58.64,58.53,58.64,765406.0,44.1941,44.2242,44.1413,44.2242,765406.0
2015-07-17 12:30:00,58.63,58.64,58.51,58.55,749710.0,44.2167,44.2242,44.1262,44.1563,749710.0
2015-07-17 13:00:00,58.55,58.65,58.52,58.63,623942.0,44.1563,44.2318,44.1337,44.2167,623942.0
2015-07-17 13:30:00,58.63,58.65,58.55,58.63,834315.0,44.2167,44.2318,44.1563,44.2167,834315.0
2015-07-17 14:00:00,58.62,58.65,58.49,58.51,1455042.0,44.2091,44.2318,44.1111,44.1262,1455042.0
2015-07-17 14:30:00,58.51,58.53,58.4,58.49,1013163.0,44.1262,44.1413,44.0432,44.1111,1013163.0
2015-07-17 15:00:00,58.49,58.61,58.47,58.57,1223912.0,44.1111,44.2016,44.096,44.1714,1223912.0
2015-07-17 15:30:00,58.57,58.85,58.56,58.76,2949458.0,44.1714,44.3826,44.1639,44.3147,2949458.0
2015-07-20 09:30:00,58.96,59.16,58.88,58.88,2513528.0,44.4656,44.6164,44.4052,44.4052,2513528.0
2015-07-20 10:00:00,58.88,58.93,58.7,58.78,1150312.0,44.4052,44.4429,44.2695,44.3298,1150312.0
2015-07-20 10:30:00,58.78,58.78,58.63,58.7,1011396.0,44.3298,44.3298,44.2167,44.2695,1011396.0
2015-07-20 11:00:00,58.7,58.9,58.69,58.84,873016.0,44.2695,44.4203,44.2619,44.3751,873016.0
2015-07-20 11:30:00,58.85,59.0,58.81,58.96,665362.0,44.3826,44.4957,44.3524,44.4656,665362.0
2015-07-20 12:00:00,58.96,59.01,58.9,58.91,707316.0,44.4656,44.5033,44.4203,44.4278,707316.0
2015-07-20 12:30:00,58.91,59.05,58.91,58.97,617941.0,44.4278,44.5334,44.4278,44.4731,617941.0
2015-07-20 13:00:00,58.98,59.18,58.96,59.16,1090699.0,44.4806,44.6315,44.4656,44.6164,1090699.0
2015-07-20 13:30:00,59.16,59.29,59.14,59.25,1237343.0,44.6164,44.7144,44.6013,44.6843,1237343.0
2015-07-20 14:00:00,59.25,59.3,59.04,59.07,1329137.0,44.6843,44.722,44.5259,44.5485,1329137.0
2015-07-20 14:30:00,59.07,59.11,58.97,58.98,594194.0,44.5485,44.5787,44.4731,44.4806,594194.0
2015-07-20 15:00:00,58.98,59.03,58.87,58.89,1377479.0,44.4806,44.5183,44.3977,44.4128,1377479.0
2015-07-20 15:30:00,58.89,58.95,58.78,58.84,1492676.0,44.4128,44.458,44.3298,44.3751,1492676.0
2015-07-21 09:30:00,58.8,59.24,58.8,59.19,2119652.0,44.3449,44.6767,44.3449,44.639,2119652.0
2015-07-21 10:00:00,59.2,59.23,59.13,59.2,1474702.0,44.6466,44.6692,44.5938,44.6466,1474702.0
2015-07-21 10:30:00,59.19,59.31,59.13,59.17,3278459.0,44.639,44.7295,44.5938,44.6239,3278459.0
2015-07-21 11:00:00,59.17,59.26,59.14,59.22,1184537.0,44.6239,44.6918,44.6013,44.6616,1184537.0
2015-07-21 11:30:00,59.21,59.22,59.08,59.12,1315102.0,44.6541,44.6616,44.5561,44.5862,1315102.0
2015-07-21 12:00:00,59.12,59.18,59.1,59.16,1198026.0,44.5862,44.6315,44.5711,44.6164,1198026.0
2015-07-21 12:30:00,59.16,59.22,59.13,59.2,835816.0,44.6164,44.6616,44.5938,44.6466,835816.0
2015-07-21 13:00:00,59.19,59.19,58.96,59.08,1095684.0,44.639,44.639,44.4656,44.5561,1095684.0
2015-07-21 13:30:00,59.08,59.16,59.07,59.08,693783.0,44.5561,44.6164,44.5485,44.5561,693783.0
2015-07-21 14:00:00,59.07,59.15,59.04,59.14,1397673.0,44.5485,44.6088,44.5259,44.6013,1397673.0
2015-07-21 14:30:00,59.15,59.15,59.06,59.1,875611.0,44.6088,44.6088,44.541,44.5711,875611.0
2015-07-21 15:00:00,59.1,59.14,59.04,59.11,1307094.0,44.5711,44.6013,44.5259,44.5787,1307094.0
2015-07-21 15:30:00,59.11,59.19,59.06,59.1,2465489.0,44.5787,44.639,44.541,44.5711,2465489.0
2015-07-22 09:30:00,59.12,59.48,59.03,59.27,2384157.0,44.5862,44.8577,44.5183,44.6993,2384157.0
2015-07-22 10:00:00,59.26,59.51,59.26,59.45,1976713.0,44.6918,44.8803,44.6918,44.8351,1976713.0
2015-07-22 10:30:00,59.45,59.52,59.31,59.48,1690732.0,44.8351,44.8879,44.7295,44.8577,1690732.0
2015-07-22 11:00:00,59.49,59.6,59.45,59.5,2158350.0,44.8653,44.9482,44.8351,44.8728,2158350.0
2015-07-22 11:30:00,59.5,59.58,59.45,59.57,1582945.0,44.8728,44.9331,44.8351,44.9256,1582945.0
2015-07-22 12:00:00,59.57,59.6,59.47,59.53,1189256.0,44.9256,44.9482,44.8502,44.8954,1189256.0
2015-07-22 12:30:00,59.53,59.86,59.51,59.84,2883843.0,44.8954,45.1443,44.8803,45.1292,2883843.0
2015-07-22 13:00:00,59.84,60.06,59.81,60.06,2670462.0,45.1292,45.2951,45.1066,45.2951,2670462.0
2015-07-22 13:30:00,60.05,60.17,59.98,60.17,2139876.0,45.2876,45.3781,45.2348,45.3781,2139876.0
2015-07-22 14:00:00,60.16,60.47,60.15,60.4,2527029.0,45.3706,45.6043,45.363,45.5516,2527029.0
2015-07-22 14:30:00,60.4,60.53,60.31,60.52,1582432.0,45.5516,45.6496,45.4837,45.6421,1582432.0
2015-07-22 15:00:00,60.51,60.53,60.21,60.24,2008743.0,45.6345,45.6496,45.4083,45.4309,2008743.0
2015-07-22 15:30:00,60.24,60.38,60.14,60.34,2979184.0,45.4309,45.5365,45.3555,45.5063,2979184.0
2015-07-23 09:30:00,60.29,60.95,60.28,60.77,3575884.0,45.4686,45.9663,45.4611,45.8306,3575884.0
2015-07-23 10:00:00,60.77,60.86,60.57,60.8,2707819.0,45.8306,45.8985,45.6798,45.8532,2707819.0
2015-07-23 10:30:00,60.8,60.81,60.58,60.67,1728129.0,45.8532,45.8608,45.6873,45.7552,1728129.0
2015-07-23 11:00:00,60.67,60.74,60.5,60.55,2551477.0,45.7552,45.808,45.627,45.6647,2551477.0
2015-07-23 11:30:00,60.55,60.6,60.01,60.11,2814244.0,45.6647,45.7024,45.2574,45.3328,2814244.0
2015-07-23 12:00:00,60.1,60.15,59.91,60.06,1897478.0,45.3253,45.363,45.182,45.2951,1897478.0
2015-07-23 12:30:00,60.05,60.36,60.02,60.34,1088642.0,45.2876,45.5214,45.265,45.5063,1088642.0
2015-07-23 13:00:00,60.35,60.46,60.13,60.17,1703226.0,45.5138,45.5968,45.3479,45.3781,1703226.0
2015-07-23 13:30:00,60.18,60.32,60.06,60.25,1231870.0,45.3856,45.4912,45.2951,45.4384,1231870.0
2015-07-23 14:00:00,60.25,60.3,60.11,60.21,758903.0,45.4384,45.4761,45.3328,45.4083,758903.0
2015-07-23 14:30:00,60.22,60.25,59.97,60.06,1360735.0,45.4158,45.4384,45.2273,45.2951,1360735.0
2015-07-23 15:00:00,60.06,60.07,59.73,59.93,2465735.0,45.2951,45.3027,45.0463,45.1971,2465735.0
2015-07-23 15:30:00,59.93,60.11,59.8,59.88,2912137.0,45.1971,45.3328,45.0991,45.1594,2912137.0
2015-07-24 09:30:00,59.7,59.77,59.15,59.68,2453823.0,45.0236,45.0764,44.6088,45.0086,2453823.0
2015-07-24 10:00:00,59.68,59.68,58.85,59.11,2852688.0,45.0086,45.0086,44.3826,44.5787,2852688.0
2015-07-24 10:30:00,59.1,59.2,58.87,58.93,2661725.0,44.5711,44.6466,44.3977,44.4429,2661725.0
2015-07-24 11:00:00,58.94,59.02,58.86,58.98,2016622.0,44.4505,44.5108,44.3901,44.4806,2016622.0
2015-07-24 11:30:00,58.98,59.13,58.97,59.0,1035131.0,44.4806,44.5938,44.4731,44.4957,1035131.0
2015-07-24 12:00:00,59.01,59.08,58.95,59.0,808893.0,44.5033,44.5561,44.458,44.4957,808893.0
2015-07-24 12:30:00,59.0,59.04,58.7,58.73,1173540.0,44.4957,44.5259,44.2695,44.2921,1173540.0
2015-07-24 13:00:00,58.73,58.85,58.64,58.69,1001756.0,44.2921,44.3826,44.2242,44.2619,1001756.0
2015-07-24 13:30:00,58.69,58.7,58.38,58.56,1952303.0,44.2619,44.2695,44.0281,44.1639,1952303.0
2015-07-24 14:00:00,58.56,58.6,58.35,58.45,1472347.0,44.1639,44.1941,44.0055,44.0809,1472347.0
2015-07-24 14:30:00,58.44,58.57,58.33,58.55,1282500.0,44.0734,44.1714,43.9904,44.1563,1282500.0
2015-07-24 15:00:00,58.55,58.74,58.51,58.62,1441115.0,44.1563,44.2996,44.1262,44.2091,1441115.0
2015-07-24 15:30:00,58.63,58.8,58.56,58.71,2783395.0,44.2167,44.3449,44.1639,44.277,2783395.0
2015-07-27 09:30:00,57.9,57.9,57.43,57.7,3799987.0,43.6661,43.6661,43.3117,43.5153,3799987.0
2015-07-27 10:00:00,57.7,57.75,57.5,57.56,2115086.0,43.5153,43.553,43.3645,43.4097,2115086.0
2015-07-27 10:30:00,57.56,58.08,57.56,57.98,1636054.0,43.4097,43.8019,43.4097,43.7265,1636054.0
2015-07-27 11:00:00,57.98,58.18,57.88,58.06,1148872.0,43.7265,43.8773,43.6511,43.7868,1148872.0
2015-07-27 11:30:00,58.04,58.16,57.9,58.13,1084579.0,43.7717,43.8622,43.6661,43.8396,1084579.0
2015-07-27 12:00:00,58.14,58.18,58.0,58.13,554256.0,43.8471,43.8773,43.7416,43.8396,554256.0
2015-07-27 12:30:00,58.14,58.19,58.1,58.12,648090.0,43.8471,43.8848,43.817,43.8321,648090.0
2015-07-27 13:00:00,58.13,58.21,57.98,58.04,577040.0,43.8396,43.8999,43.7265,43.7717,577040.0
2015-07-27 13:30:00,58.05,58.16,57.92,58.15,885434.0,43.7793,43.8622,43.6812,43.8547,885434.0
2015-07-27 14:00:00,58.15,58.33,58.12,58.25,855399.0,43.8547,43.9904,43.8321,43.9301,855399.0
2015-07-27 14:30:00,58.25,58.27,58.11,58.24,720788.0,43.9301,43.9452,43.8245,43.9226,720788.0
2015-07-27 15:00:00,58.23,58.24,57.99,58.02,1451797.0,43.915,43.9226,43.734,43.7566,1451797.0
2015-07-27 15:30:00,58.01,58.04,57.79,57.97,3121417.0,43.7491,43.7717,43.5832,43.7189,3121417.0
2015-07-28 09:30:00,58.45,58.54,58.02,58.19,1333940.0,44.0809,44.1488,43.7566,43.8848,1333940.0
2015-07-28 10:00:00,58.19,58.19,57.78,57.92,1289376.0,43.8848,43.8848,43.5756,43.6812,1289376.0
2015-07-28 10:30:00,57.92,58.22,57.91,58.18,812581.0,43.6812,43.9075,43.6737,43.8773,812581.0
2015-07-28 11:00:00,58.18,58.3,58.1,58.21,701196.0,43.8773,43.9678,43.817,43.8999,701196.0
2015-07-28 11:30:00,58.21,58.33,58.21,58.32,874939.0,43.8999,43.9904,43.8999,43.9829,874939.0
2015-07-28 12:00:00,58.33,58.43,58.32,58.38,634322.0,43.9904,44.0658,43.9829,44.0281,634322.0
2015-07-28 12:30:00,58.38,58.39,58.2,58.23,536765.0,44.0281,44.0357,43.8924,43.915,536765.0
2015-07-28 13:00:00,58.23,58.26,58.1,58.21,686605.0,43.915,43.9376,43.817,43.8999,686605.0
2015-07-28 13:30:00,58.22,58.37,58.11,58.36,531628.0,43.9075,44.0206,43.8245,44.0131,531628.0
2015-07-28 14:00:00,58.36,58.41,58.29,58.36,550154.0,44.0131,44.0508,43.9603,44.0131,550154.0
2015-07-28 14:30:00,58.35,58.37,58.25,58.33,647944.0,44.0055,44.0206,43.9301,43.9904,647944.0
2015-07-28 15:00:00,58.33,58.34,58.19,58.19,878276.0,43.9904,43.998,43.8848,43.8848,878276.0
2015-07-28 15:30:00,58.19,58.38,58.18,58.36,1504436.0,43.8848,44.0281,43.8773,44.0131,1504436.0
2015-07-29 09:30:00,58.56,58.77,58.43,58.57,1434955.0,44.1639,44.3223,44.0658,44.1714,1434955.0
2015-07-29 10:00:00,58.56,58.76,58.45,58.67,1042368.0,44.1639,44.3147,44.0809,44.2468,1042368.0
2015-07-29 10:30:00,58.68,58.84,58.66,58.69,1425129.0,44.2544,44.3751,44.2393,44.2619,1425129.0
2015-07-29 11:00:00,58.69,58.96,58.61,58.9,950057.0,44.2619,44.4656,44.2016,44.4203,950057.0
2015-07-29 11:30:00,58.91,59.0,58.9,58.98,624793.0,44.4278,44.4957,44.4203,44.4806,624793.0
2015-07-29 12:00:00,58.98,59.0,58.94,59.0,442566.0,44.4806,44.4957,44.4505,44.4957,442566.0
2015-07-29 12:30:00,59.0,59.04,58.89,58.96,717434.0,44.4957,44.5259,44.4128,44.4656,717434.0
2015-07-29 13:00:00,58.96,59.03,58.92,59.0,440833.0,44.4656,44.5183,44.4354,44.4957,440833.0
2015-07-29 13:30:00,59.0,59.12,58.96,59.08,636823.0,44.4957,44.5862,44.4656,44.5561,636823.0
2015-07-29 14:00:00,59.08,59.15,58.71,58.87,1422768.0,44.5561,44.6088,44.277,44.3977,1422768.0
2015-07-29 14:30:00,58.86,59.1,58.85,59.02,935341.0,44.3901,44.5711,44.3826,44.5108,935341.0
2015-07-29 15:00:00,59.02,59.04,58.89,58.96,970852.0,44.5108,44.5259,44.4128,44.4656,970852.0
2015-07-29 15:30:00,58.97,58.99,58.81,58.91,1855091.0,44.4731,44.4882,44.3524,44.4278,1855091.0
2015-07-30 09:30:00,58.73,59.05,58.36,58.39,1365306.0,44.3297,44.5712,44.0504,44.0731,1365306.0
2015-07-30 10:00:00,58.4,58.73,58.29,58.73,975533.0,44.0806,44.3297,43.9976,44.3297,975533.0
2015-07-30 10:30:00,58.73,58.8,58.58,58.64,650519.0,44.3297,44.3825,44.2165,44.2618,650519.0
2015-07-30 11:00:00,58.63,58.74,58.47,58.66,1076827.0,44.2542,44.3373,44.1335,44.2769,1076827.0
2015-07-30 11:30:00,58.66,58.86,58.64,58.68,781411.0,44.2769,44.4278,44.2618,44.292,781411.0
2015-07-30 12:00:00,58.7,58.78,58.57,58.61,337094.0,44.3071,44.3674,44.2089,44.2391,337094.0
2015-07-30 12:30:00,58.61,58.78,58.55,58.77,817430.0,44.2391,44.3674,44.1938,44.3599,817430.0
2015-07-30 13:00:00,58.76,58.77,58.6,58.64,440907.0,44.3524,44.3599,44.2316,44.2618,440907.0
2015-07-30 13:30:00,58.64,58.69,58.57,58.66,453965.0,44.2618,44.2995,44.2089,44.2769,453965.0
2015-07-30 14:00:00,58.66,58.74,58.64,58.7,747469.0,44.2769,44.3373,44.2618,44.3071,747469.0
2015-07-30 14:30:00,58.7,58.8,58.62,58.77,560853.0,44.3071,44.3825,44.2467,44.3599,560853.0
2015-07-30 15:00:00,58.78,58.84,58.71,58.83,644262.0,44.3674,44.4127,44.3146,44.4052,644262.0
2015-07-30 15:30:00,58.83,58.93,58.76,58.87,1290194.0,44.4052,44.4807,44.3524,44.4354,1290194.0
2015-07-31 09:30:00,58.79,58.84,58.39,58.53,1361417.0,44.375,44.4127,44.0731,44.1787,1361417.0
2015-07-31 10:00:00,58.53,58.58,58.44,58.52,875297.0,44.1787,44.2165,44.1108,44.1712,875297.0
2015-07-31 10:30:00,58.53,58.61,58.42,58.55,699394.0,44.1787,44.2391,44.0957,44.1938,699394.0
2015-07-31 11:00:00,58.54,58.57,58.45,58.53,501982.0,44.1863,44.2089,44.1184,44.1787,501982.0
2015-07-31 11:30:00,58.53,58.6,58.5,58.53,734812.0,44.1787,44.2316,44.1561,44.1787,734812.0
2015-07-31 12:00:00,58.53,58.61,58.5,58.6,595508.0,44.1787,44.2391,44.1561,44.2316,595508.0
2015-07-31 12:30:00,58.6,58.72,58.55,58.7,496037.0,44.2316,44.3222,44.1938,44.3071,496037.0
2015-07-31 13:00:00,58.7,58.77,58.59,58.61,552682.0,44.3071,44.3599,44.224,44.2391,552682.0
2015-07-31 13:30:00,58.61,58.64,58.56,58.6,377554.0,44.2391,44.2618,44.2014,44.2316,377554.0
2015-07-31 14:00:00,58.6,58.68,58.47,58.47,705201.0,44.2316,44.292,44.1335,44.1335,705201.0
2015-07-31 14:30:00,58.47,58.55,58.41,58.44,678497.0,44.1335,44.1938,44.0882,44.1108,678497.0
2015-07-31 15:00:00,58.44,58.5,58.37,58.39,912611.0,44.1108,44.1561,44.058,44.0731,912611.0
2015-07-31 15:30:00,58.39,58.51,58.37,58.5,1466144.0,44.0731,44.1637,44.058,44.1561,1466144.0
2015-08-03 09:30:00,58.62,58.67,58.08,58.27,1293502.0,44.2467,44.2844,43.8391,43.9825,1293502.0
2015-08-03 10:00:00,58.27,58.34,58.2,58.29,519930.0,43.9825,44.0353,43.9297,43.9976,519930.0
2015-08-03 10:30:00,58.28,58.44,58.18,58.39,452518.0,43.99,44.1108,43.9146,44.0731,452518.0
2015-08-03 11:00:00,58.4,58.54,58.4,58.48,383424.0,44.0806,44.1863,44.0806,44.141,383424.0
2015-08-03 11:30:00,58.49,58.6,58.44,58.47,627196.0,44.1486,44.2316,44.1108,44.1335,627196.0
2015-08-03 12:00:00,58.47,58.5,58.28,58.31,518298.0,44.1335,44.1561,43.99,44.0127,518298.0
2015-08-03 12:30:00,58.31,58.32,58.01,58.04,630199.0,44.0127,44.0202,43.7862,43.8089,630199.0
2015-08-03 13:00:00,58.05,58.12,57.98,58.07,821873.0,43.8164,43.8693,43.7636,43.8315,821873.0
2015-08-03 13:30:00,58.07,58.2,58.03,58.11,584014.0,43.8315,43.9297,43.8013,43.8617,584014.0
2015-08-03 14:00:00,58.1,58.12,57.95,57.99,606184.0,43.8542,43.8693,43.741,43.7712,606184.0
2015-08-03 14:30:00,57.99,58.05,57.95,58.04,844970.0,43.7712,43.8164,43.741,43.8089,844970.0
2015-08-03 15:00:00,58.05,58.25,58.03,58.22,752306.0,43.8164,43.9674,43.8013,43.9448,752306.0
2015-08-03 15:30:00,58.23,58.44,58.16,58.43,1445269.0,43.9523,44.1108,43.8995,44.1033,1445269.0
2015-08-04 09:30:00,58.37,58.73,58.29,58.63,1116160.0,44.058,44.3297,43.9976,44.2542,1116160.0
2015-08-04 10:00:00,58.64,58.87,58.53,58.79,752218.0,44.2618,44.4354,44.1787,44.375,752218.0
2015-08-04 10:30:00,58.79,58.82,58.62,58.67,743487.0,44.375,44.3976,44.2467,44.2844,743487.0
2015-08-04 11:00:00,58.67,58.77,58.57,58.62,634988.0,44.2844,44.3599,44.2089,44.2467,634988.0
2015-08-04 11:30:00,58.63,58.7,58.53,58.58,506875.0,44.2542,44.3071,44.1787,44.2165,506875.0
2015-08-04 12:00:00,58.58,58.68,58.53,58.55,572970.0,44.2165,44.292,44.1787,44.1938,572970.0
2015-08-04 12:30:00,58.55,58.59,58.47,58.48,883683.0,44.1938,44.224,44.1335,44.141,883683.0
2015-08-04 13:00:00,58.48,58.59,58.42,58.58,460311.0,44.141,44.224,44.0957,44.2165,460311.0
2015-08-04 13:30:00,58.58,58.69,58.37,58.37,669133.0,44.2165,44.2995,44.058,44.058,669133.0
2015-08-04 14:00:00,58.38,58.49,58.35,58.47,402056.0,44.0655,44.1486,44.0429,44.1335,402056.0
2015-08-04 14:30:00,58.47,58.59,58.42,58.52,581895.0,44.1335,44.224,44.0957,44.1712,581895.0
2015-08-04 15:00:00,58.52,58.6,58.46,58.51,622730.0,44.1712,44.2316,44.1259,44.1637,622730.0
2015-08-04 15:30:00,58.51,58.57,58.42,58.48,1423340.0,44.1637,44.2089,44.0957,44.141,1423340.0
2015-08-05 09:30:00,58.94,59.1,58.9,58.99,1185885.0,44.4882,44.609,44.458,44.526,1185885.0
2015-08-05 10:00:00,58.99,59.24,58.95,59.22,990044.0,44.526,44.7147,44.4958,44.6996,990044.0
2015-08-05 10:30:00,59.22,59.25,59.0,59.01,1656985.0,44.6996,44.7222,44.5335,44.5411,1656985.0
2015-08-05 11:00:00,59.01,59.07,58.96,59.05,527696.0,44.5411,44.5863,44.5033,44.5712,527696.0
2015-08-05 11:30:00,59.05,59.07,58.83,58.88,651898.0,44.5712,44.5863,44.4052,44.4429,651898.0
2015-08-05 12:00:00,58.88,58.93,58.72,58.76,537340.0,44.4429,44.4807,44.3222,44.3524,537340.0
2015-08-05 12:30:00,58.76,58.8,58.66,58.75,437228.0,44.3524,44.3825,44.2769,44.3448,437228.0
2015-08-05 13:00:00,58.76,58.77,58.6,58.77,438340.0,44.3524,44.3599,44.2316,44.3599,438340.0
2015-08-05 13:30:00,58.77,58.81,58.69,58.73,490033.0,44.3599,44.3901,44.2995,44.3297,490033.0
2015-08-05 14:00:00,58.74,58.9,58.72,58.88,379757.0,44.3373,44.458,44.3222,44.4429,379757.0
2015-08-05 14:30:00,58.88,58.91,58.8,58.82,311608.0,44.4429,44.4656,44.3825,44.3976,311608.0
2015-08-05 15:00:00,58.82,58.89,58.7,58.73,626229.0,44.3976,44.4505,44.3071,44.3297,626229.0
2015-08-05 15:30:00,58.73,58.78,58.68,58.74,940075.0,44.3297,44.3674,44.292,44.3373,940075.0
2015-08-06 09:30:00,58.82,58.96,58.63,58.65,1437972.0,44.3976,44.5033,44.2542,44.2693,1437972.0
2015-08-06 10:00:00,58.65,58.75,58.49,58.63,940842.0,44.2693,44.3448,44.1486,44.2542,940842.0
2015-08-06 10:30:00,58.63,58.72,58.5,58.58,1210760.0,44.2542,44.3222,44.1561,44.2165,1210760.0
2015-08-06 11:00:00,58.57,58.58,58.29,58.31,990416.0,44.2089,44.2165,43.9976,44.0127,990416.0
2015-08-06 11:30:00,58.3,58.3,58.06,58.13,1204701.0,44.0051,44.0051,43.824,43.8768,1204701.0
2015-08-06 12:00:00,58.13,58.24,58.08,58.14,787105.0,43.8768,43.9599,43.8391,43.8844,787105.0
2015-08-06 12:30:00,58.14,58.2,58.08,58.09,558395.0,43.8844,43.9297,43.8391,43.8466,558395.0
2015-08-06 13:00:00,58.09,58.27,58.01,58.2,1002042.0,43.8466,43.9825,43.7862,43.9297,1002042.0
2015-08-06 13:30:00,58.21,58.21,58.01,58.04,436338.0,43.9372,43.9372,43.7862,43.8089,436338.0
2015-08-06 14:00:00,58.04,58.05,57.9,58.01,1145471.0,43.8089,43.8164,43.7032,43.7862,1145471.0
2015-08-06 14:30:00,58.02,58.03,57.96,58.0,600263.0,43.7938,43.8013,43.7485,43.7787,600263.0
2015-08-06 15:00:00,58.0,58.06,57.94,57.98,1041229.0,43.7787,43.824,43.7334,43.7636,1041229.0
2015-08-06 15:30:00,57.97,58.16,57.96,58.1,2100317.0,43.7561,43.8995,43.7485,43.8542,2100317.0
2015-08-07 09:30:00,58.18,58.61,58.05,58.21,1415222.0,43.9146,44.2391,43.8164,43.9372,1415222.0
2015-08-07 10:00:00,58.21,58.28,57.95,58.1,985828.0,43.9372,43.99,43.741,43.8542,985828.0
2015-08-07 10:30:00,58.09,58.21,57.96,58.02,716347.0,43.8466,43.9372,43.7485,43.7938,716347.0
2015-08-07 11:00:00,58.02,58.08,57.86,57.95,1004851.0,43.7938,43.8391,43.673,43.741,1004851.0
2015-08-07 11:30:00,57.95,57.97,57.72,57.78,661532.0,43.741,43.7561,43.5674,43.6126,661532.0
2015-08-07 12:00:00,57.78,57.87,57.71,57.75,454104.0,43.6126,43.6806,43.5598,43.59,454104.0
2015-08-07 12:30:00,57.75,57.81,57.58,57.67,705312.0,43.59,43.6353,43.4617,43.5296,705312.0
2015-08-07 13:00:00,57.67,57.7,57.52,57.59,470706.0,43.5296,43.5523,43.4164,43.4692,470706.0
2015-08-07 13:30:00,57.59,57.72,57.58,57.63,648054.0,43.4692,43.5674,43.4617,43.4994,648054.0
2015-08-07 14:00:00,57.63,57.68,57.44,57.55,693841.0,43.4994,43.5372,43.356,43.439,693841.0
2015-08-07 14:30:00,57.55,57.71,57.54,57.69,578107.0,43.439,43.5598,43.4315,43.5447,578107.0
2015-08-07 15:00:00,57.69,57.91,57.66,57.87,640015.0,43.5447,43.7108,43.5221,43.6806,640015.0
2015-08-07 15:30:00,57.87,57.92,57.75,57.91,1516774.0,43.6806,43.7183,43.59,43.7108,1516774.0
2015-08-10 09:30:00,58.26,58.54,58.21,58.33,1477702.0,43.975,44.1863,43.9372,44.0278,1477702.0
2015-08-10 10:00:00,58.33,58.49,58.22,58.47,1186408.0,44.0278,44.1486,43.9448,44.1335,1186408.0
2015-08-10 10:30:00,58.47,58.58,58.4,58.54,844640.0,44.1335,44.2165,44.0806,44.1863,844640.0
2015-08-10 11:00:00,58.55,58.65,58.51,58.52,429250.0,44.1938,44.2693,44.1637,44.1712,429250.0
2015-08-10 11:30:00,58.53,58.63,58.52,58.62,1067570.0,44.1787,44.2542,44.1712,44.2467,1067570.0
2015-08-10 12:00:00,58.63,58.74,58.59,58.72,453639.0,44.2542,44.3373,44.224,44.3222,453639.0
2015-08-10 12:30:00,58.72,58.76,58.64,58.7,531838.0,44.3222,44.3524,44.2618,44.3071,531838.0
2015-08-10 13:00:00,58.7,58.8,58.66,58.76,298566.0,44.3071,44.3825,44.2769,44.3524,298566.0
2015-08-10 13:30:00,58.77,58.83,58.76,58.83,436163.0,44.3599,44.4052,44.3524,44.4052,436163.0
2015-08-10 14:00:00,58.83,58.84,58.72,58.73,460870.0,44.4052,44.4127,44.3222,44.3297,460870.0
2015-08-10 14:30:00,58.73,58.74,58.64,58.64,508124.0,44.3297,44.3373,44.2618,44.2618,508124.0
2015-08-10 15:00:00,58.65,58.78,58.64,58.75,521989.0,44.2693,44.3674,44.2618,44.3448,521989.0
2015-08-10 15:30:00,58.75,58.76,58.62,58.74,1192167.0,44.3448,44.3524,44.2467,44.3373,1192167.0
2015-08-11 09:30:00,58.01,58.25,57.77,57.88,2078753.0,43.7862,43.9674,43.6051,43.6881,2078753.0
2015-08-11 10:00:00,57.89,58.03,57.84,57.96,1064630.0,43.6957,43.8013,43.6579,43.7485,1064630.0
2015-08-11 10:30:00,57.97,57.98,57.73,57.87,1336652.0,43.7561,43.7636,43.5749,43.6806,1336652.0
2015-08-11 11:00:00,57.88,57.92,57.6,57.67,1136118.0,43.6881,43.7183,43.4768,43.5296,1136118.0
2015-08-11 11:30:00,57.67,57.69,57.5,57.6,1170328.0,43.5296,43.5447,43.4013,43.4768,1170328.0
2015-08-11 12:00:00,57.6,57.79,57.59,57.66,842302.0,43.4768,43.6202,43.4692,43.5221,842302.0
2015-08-11 12:30:00,57.67,57.71,57.53,57.55,843414.0,43.5296,43.5598,43.4239,43.439,843414.0
2015-08-11 13:00:00,57.55,57.59,57.41,57.48,1473754.0,43.439,43.4692,43.3334,43.3862,1473754.0
2015-08-11 13:30:00,57.49,57.59,57.41,57.42,804423.0,43.3938,43.4692,43.3334,43.3409,804423.0
2015-08-11 14:00:00,57.43,57.46,57.24,57.32,1220106.0,43.3485,43.3711,43.205,43.2654,1220106.0
2015-08-11 14:30:00,57.32,57.46,57.3,57.41,851693.0,43.2654,43.3711,43.2503,43.3334,851693.0
2015-08-11 15:00:00,57.41,57.46,57.35,57.46,1591893.0,43.3334,43.3711,43.2881,43.3711,1591893.0
2015-08-11 15:30:00,57.46,57.71,57.45,57.68,2634562.0,43.3711,43.5598,43.3636,43.5372,2634562.0
2015-08-12 09:30:00,56.93,56.97,56.09,56.09,3184042.0,42.9711,43.0013,42.337,42.337,3184042.0
2015-08-12 10:00:00,56.08,56.11,55.31,55.46,3957413.0,42.3295,42.3521,41.7483,41.8615,3957413.0
2015-08-12 10:30:00,55.46,55.82,55.38,55.66,2631986.0,41.8615,42.1332,41.8011,42.0125,2631986.0
2015-08-12 11:00:00,55.67,56.16,55.66,56.14,1716910.0,42.02,42.3899,42.0125,42.3748,1716910.0
2015-08-12 11:30:00,56.14,56.27,56.08,56.15,1568319.0,42.3748,42.4729,42.3295,42.3823,1568319.0
2015-08-12 12:00:00,56.16,56.42,56.11,56.39,971621.0,42.3899,42.5861,42.3521,42.5635,971621.0
2015-08-12 12:30:00,56.39,56.55,56.32,56.33,889064.0,42.5635,42.6842,42.5106,42.5182,889064.0
2015-08-12 13:00:00,56.34,56.56,56.32,56.41,1338261.0,42.5257,42.6918,42.5106,42.5786,1338261.0
2015-08-12 13:30:00,56.42,56.73,56.41,56.58,886007.0,42.5861,42.8201,42.5786,42.7069,886007.0
2015-08-12 14:00:00,56.58,56.71,56.39,56.47,1322726.0,42.7069,42.805,42.5635,42.6238,1322726.0
2015-08-12 14:30:00,56.47,56.95,56.47,56.94,1094768.0,42.6238,42.9862,42.6238,42.9786,1094768.0
2015-08-12 15:00:00,56.94,57.18,56.89,57.18,1865237.0,42.9786,43.1598,42.9409,43.1598,1865237.0
2015-08-12 15:30:00,57.18,57.24,56.87,56.93,3083850.0,43.1598,43.205,42.9258,42.9711,3083850.0
2015-08-13 09:30:00,57.03,57.32,56.71,56.79,1947826.0,43.0465,43.2654,42.805,42.8654,1947826.0
2015-08-13 10:00:00,56.78,56.84,56.5,56.84,1648590.0,42.8578,42.9031,42.6465,42.9031,1648590.0
2015-08-13 10:30:00,56.84,57.05,56.81,56.93,1319827.0,42.9031,43.0616,42.8805,42.9711,1319827.0
2015-08-13 11:00:00,56.93,57.0,56.79,56.88,597723.0,42.9711,43.0239,42.8654,42.9333,597723.0
2015-08-13 11:30:00,56.89,57.09,56.85,57.0,689975.0,42.9409,43.0918,42.9107,43.0239,689975.0
2015-08-13 12:00:00,57.02,57.29,57.01,57.27,574208.0,43.039,43.2428,43.0314,43.2277,574208.0
2015-08-13 12:30:00,57.27,57.28,57.1,57.23,486935.0,43.2277,43.2352,43.0994,43.1975,486935.0
2015-08-13 13:00:00,57.22,57.43,57.22,57.38,606897.0,43.19,43.3485,43.19,43.3107,606897.0
2015-08-13 13:30:00,57.39,57.45,57.26,57.32,687961.0,43.3183,43.3636,43.2201,43.2654,687961.0
2015-08-13 14:00:00,57.32,57.56,57.27,57.55,710314.0,43.2654,43.4466,43.2277,43.439,710314.0
2015-08-13 14:30:00,57.55,57.6,57.52,57.56,691412.0,43.439,43.4768,43.4164,43.4466,691412.0
2015-08-13 15:00:00,57.56,57.57,57.4,57.41,1106904.0,43.4466,43.4541,43.3258,43.3334,1106904.0
2015-08-13 15:30:00,57.4,57.41,57.24,57.32,2110856.0,43.3258,43.3334,43.205,43.2654,2110856.0
2015-08-14 09:30:00,57.18,57.67,57.18,57.6,1140133.0,43.1598,43.5296,43.1598,43.4768,1140133.0
2015-08-14 10:00:00,57.61,57.61,57.39,57.51,636513.0,43.4843,43.4843,43.3183,43.4088,636513.0
2015-08-14 10:30:00,57.51,57.55,57.39,57.47,481330.0,43.4088,43.439,43.3183,43.3787,481330.0
2015-08-14 11:00:00,57.46,57.53,57.35,57.53,636676.0,43.3711,43.4239,43.2881,43.4239,636676.0
2015-08-14 11:30:00,57.53,57.72,57.52,57.65,629618.0,43.4239,43.5674,43.4164,43.5145,629618.0
2015-08-14 12:00:00,57.64,57.67,57.49,57.51,446040.0,43.507,43.5296,43.3938,43.4088,446040.0
2015-08-14 12:30:00,57.51,57.54,57.4,57.47,632686.0,43.4088,43.4315,43.3258,43.3787,632686.0
2015-08-14 13:00:00,57.48,57.59,57.44,57.53,291508.0,43.3862,43.4692,43.356,43.4239,291508.0
2015-08-14 13:30:00,57.54,57.56,57.34,57.42,414659.0,43.4315,43.4466,43.2805,43.3409,414659.0
2015-08-14 14:00:00,57.43,57.56,57.37,57.48,389497.0,43.3485,43.4466,43.3032,43.3862,389497.0
2015-08-14 14:30:00,57.48,57.51,57.41,57.43,254280.0,43.3862,43.4088,43.3334,43.3485,254280.0
2015-08-14 15:00:00,57.43,57.58,57.42,57.56,481435.0,43.3485,43.4617,43.3409,43.4466,481435.0
2015-08-14 15:30:00,57.56,57.61,57.47,57.59,1020894.0,43.4466,43.4843,43.3787,43.4692,1020894.0
2015-08-17 09:30:00,57.16,57.38,56.99,57.17,1615270.0,43.1447,43.3107,43.0163,43.1522,1615270.0
2015-08-17 10:00:00,57.17,57.44,57.12,57.3,1017659.0,43.1522,43.356,43.1145,43.2503,1017659.0
2015-08-17 10:30:00,57.29,57.5,57.25,57.42,864520.0,43.2428,43.4013,43.2126,43.3409,864520.0
2015-08-17 11:00:00,57.42,57.6,57.41,57.47,794997.0,43.3409,43.4768,43.3334,43.3787,794997.0
2015-08-17 11:30:00,57.48,57.51,57.42,57.47,493169.0,43.3862,43.4088,43.3409,43.3787,493169.0
2015-08-17 12:00:00,57.47,57.55,57.46,57.48,496508.0,43.3787,43.439,43.3711,43.3862,496508.0
2015-08-17 12:30:00,57.48,57.57,57.47,57.54,611422.0,43.3862,43.4541,43.3787,43.4315,611422.0
2015-08-17 13:00:00,57.55,57.74,57.52,57.73,848794.0,43.439,43.5825,43.4164,43.5749,848794.0
2015-08-17 13:30:00,57.73,57.84,57.72,57.76,626346.0,43.5749,43.6579,43.5674,43.5975,626346.0
2015-08-17 14:00:00,57.77,57.85,57.69,57.7,350564.0,43.6051,43.6655,43.5447,43.5523,350564.0
2015-08-17 14:30:00,57.7,57.85,57.67,57.85,483815.0,43.5523,43.6655,43.5296,43.6655,483815.0
2015-08-17 15:00:00,57.85,57.85,57.75,57.82,420627.0,43.6655,43.6655,43.59,43.6428,420627.0
2015-08-17 15:30:00,57.82,57.83,57.72,57.76,1243346.0,43.6428,43.6504,43.5674,43.5975,1243346.0
2015-08-18 09:30:00,57.67,57.92,57.59,57.78,1356004.0,43.5296,43.7183,43.4692,43.6126,1356004.0
2015-08-18 10:00:00,57.78,57.9,57.67,57.72,815599.0,43.6126,43.7032,43.5296,43.5674,815599.0
2015-08-18 10:30:00,57.71,57.77,57.59,57.64,947683.0,43.5598,43.6051,43.4692,43.507,947683.0
2015-08-18 11:00:00,57.64,57.66,57.5,57.51,572482.0,43.507,43.5221,43.4013,43.4088,572482.0
2015-08-18 11:30:00,57.51,57.54,57.4,57.53,591784.0,43.4088,43.4315,43.3258,43.4239,591784.0
2015-08-18 12:00:00,57.52,57.61,57.46,57.56,852177.0,43.4164,43.4843,43.3711,43.4466,852177.0
2015-08-18 12:30:00,57.56,57.64,57.52,57.56,483934.0,43.4466,43.507,43.4164,43.4466,483934.0
2015-08-18 13:00:00,57.56,57.57,57.46,57.5,526331.0,43.4466,43.4541,43.3711,43.4013,526331.0
2015-08-18 13:30:00,57.5,57.55,57.45,57.49,593412.0,43.4013,43.439,43.3636,43.3938,593412.0
2015-08-18 14:00:00,57.48,57.6,57.44,57.57,543185.0,43.3862,43.4768,43.356,43.4541,543185.0
2015-08-18 14:30:00,57.56,57.57,57.45,57.47,634791.0,43.4466,43.4541,43.3636,43.3787,634791.0
2015-08-18 15:00:00,57.47,57.57,57.46,57.57,792780.0,43.3787,43.4541,43.3711,43.4541,792780.0
2015-08-18 15:30:00,57.57,57.59,57.48,57.55,1611932.0,43.4541,43.4692,43.3862,43.439,1611932.0
2015-08-19 09:30:00,57.18,57.39,56.88,56.9,1695609.0,43.1598,43.3183,42.9333,42.9484,1695609.0
2015-08-19 10:00:00,56.9,57.07,56.9,57.04,920053.0,42.9484,43.0767,42.9484,43.0541,920053.0
2015-08-19 10:30:00,57.04,57.05,56.57,56.74,1647732.0,43.0541,43.0616,42.6993,42.8276,1647732.0
2015-08-19 11:00:00,56.74,56.86,56.66,56.74,1028294.0,42.8276,42.9182,42.7673,42.8276,1028294.0
2015-08-19 11:30:00,56.73,56.76,56.56,56.76,1056606.0,42.8201,42.8427,42.6918,42.8427,1056606.0
2015-08-19 12:00:00,56.76,57.01,56.75,56.98,783852.0,42.8427,43.0314,42.8352,43.0088,783852.0
2015-08-19 12:30:00,56.99,57.14,56.98,57.1,639307.0,43.0163,43.1296,43.0088,43.0994,639307.0
2015-08-19 13:00:00,57.1,57.3,57.09,57.12,923259.0,43.0994,43.2503,43.0918,43.1145,923259.0
2015-08-19 13:30:00,57.12,57.42,57.03,57.06,1086872.0,43.1145,43.3409,43.0465,43.0692,1086872.0
2015-08-19 14:00:00,57.07,57.52,57.05,57.34,1287100.0,43.0767,43.4164,43.0616,43.2805,1287100.0
2015-08-19 14:30:00,57.35,57.38,57.05,57.1,781675.0,43.2881,43.3107,43.0616,43.0994,781675.0
2015-08-19 15:00:00,57.11,57.11,56.92,57.05,1559351.0,43.1069,43.1069,42.9635,43.0616,1559351.0
2015-08-19 15:30:00,57.05,57.25,57.0,57.0,1942217.0,43.0616,43.2126,43.0239,43.0239,1942217.0
2015-08-20 09:30:00,56.03,56.31,55.79,55.87,3899483.0,42.2917,42.5031,42.1106,42.171,3899483.0
2015-08-20 10:00:00,55.88,55.91,55.59,55.63,2623838.0,42.1785,42.2012,41.9596,41.9898,2623838.0
2015-08-20 10:30:00,55.64,55.79,55.51,55.71,3004169.0,41.9974,42.1106,41.8992,42.0502,3004169.0
2015-08-20 11:00:00,55.72,55.72,55.46,55.6,1712264.0,42.0577,42.0577,41.8615,41.9672,1712264.0
2015-08-20 11:30:00,55.6,55.6,55.47,55.54,1836667.0,41.9672,41.9672,41.869,41.9219,1836667.0
2015-08-20 12:00:00,55.54,55.55,55.37,55.52,1586478.0,41.9219,41.9294,41.7936,41.9068,1586478.0
2015-08-20 12:30:00,55.51,55.66,55.41,55.51,1114285.0,41.8992,42.0125,41.8238,41.8992,1114285.0
2015-08-20 13:00:00,55.51,55.64,55.47,55.56,1298486.0,41.8992,41.9974,41.869,41.937,1298486.0
2015-08-20 13:30:00,55.56,55.63,55.5,55.58,1131862.0,41.937,41.9898,41.8917,41.9521,1131862.0
2015-08-20 14:00:00,55.57,55.61,55.48,55.55,1035161.0,41.9445,41.9747,41.8766,41.9294,1035161.0
2015-08-20 14:30:00,55.54,55.58,55.45,55.47,1050908.0,41.9219,41.9521,41.8539,41.869,1050908.0
2015-08-20 15:00:00,55.48,55.59,55.45,55.59,1378716.0,41.8766,41.9596,41.8539,41.9596,1378716.0
2015-08-20 15:30:00,55.59,55.66,55.34,55.37,3835190.0,41.9596,42.0125,41.7709,41.7936,3835190.0
2015-08-21 09:30:00,54.4,54.83,54.27,54.79,4477831.0,41.0614,41.386,40.9633,41.3558,4477831.0
2015-08-21 10:00:00,54.79,55.03,54.61,54.64,2163356.0,41.3558,41.5369,41.2199,41.2426,2163356.0
2015-08-21 10:30:00,54.64,54.9,54.54,54.71,1900526.0,41.2426,41.4388,41.1671,41.2954,1900526.0
2015-08-21 11:00:00,54.71,54.72,54.27,54.32,2500881.0,41.2954,41.3029,40.9633,41.001,2500881.0
2015-08-21 11:30:00,54.32,54.55,54.07,54.5,1758674.0,41.001,41.1746,40.8123,41.1369,1758674.0
2015-08-21 12:00:00,54.5,54.79,54.42,54.56,1377245.0,41.1369,41.3558,41.0765,41.1822,1377245.0
2015-08-21 12:30:00,54.56,54.72,54.4,54.4,1162922.0,41.1822,41.3029,41.0614,41.0614,1162922.0
2015-08-21 13:00:00,54.4,54.66,54.3,54.66,1222853.0,41.0614,41.2577,40.9859,41.2577,1222853.0
2015-08-21 13:30:00,54.66,54.95,54.49,54.95,1781024.0,41.2577,41.4765,41.1293,41.4765,1781024.0
2015-08-21 14:00:00,54.95,55.05,54.45,54.59,1826516.0,41.4765,41.552,41.0991,41.2048,1826516.0
2015-08-21 14:30:00,54.59,54.63,54.17,54.25,1484849.0,41.2048,41.235,40.8878,40.9482,1484849.0
2015-08-21 15:00:00,54.24,54.31,53.84,54.13,3031984.0,40.9406,40.9935,40.6387,40.8576,3031984.0
2015-08-21 15:30:00,54.12,54.15,53.58,53.6,5406805.0,40.8501,40.8727,40.4425,40.4576,5406805.0
2015-08-24 09:30:00,49.13,51.47,47.1,50.92,5904332.0,37.0836,38.8498,35.5513,38.4347,5904332.0
2015-08-24 10:00:00,50.92,51.99,50.85,51.6,4361301.0,38.4347,39.2423,38.3818,38.9479,4361301.0
2015-08-24 10:30:00,51.59,51.6,51.0,51.44,2656705.0,38.9404,38.9479,38.4951,38.8272,2656705.0
2015-08-24 11:00:00,51.45,51.55,50.94,51.06,1865385.0,38.8347,38.9102,38.4498,38.5404,1865385.0
2015-08-24 11:30:00,51.06,52.09,51.05,52.0,2194481.0,38.5404,39.3178,38.5328,39.2499,2194481.0
2015-08-24 12:00:00,52.0,52.5,51.83,52.43,1798212.0,39.2499,39.6273,39.1216,39.5744,1798212.0
2015-08-24 12:30:00,52.43,52.53,52.1,52.2,1416824.0,39.5744,39.6499,39.3254,39.4008,1416824.0
2015-08-24 13:00:00,52.2,52.42,52.11,52.12,1266996.0,39.4008,39.5669,39.3329,39.3404,1266996.0
2015-08-24 13:30:00,52.12,52.12,51.66,51.66,1223913.0,39.3404,39.3404,38.9932,38.9932,1223913.0
2015-08-24 14:00:00,51.66,51.67,51.08,51.12,1711215.0,38.9932,39.0008,38.5554,38.5856,1711215.0
2015-08-24 14:30:00,51.12,51.41,50.47,50.47,1806594.0,38.5856,38.8045,38.095,38.095,1806594.0
2015-08-24 15:00:00,50.48,50.56,50.12,50.17,3209155.0,38.1026,38.163,37.8308,37.8686,3209155.0
2015-08-24 15:30:00,50.16,51.26,50.0,50.34,4111577.0,37.861,38.6913,37.7403,37.9969,4111577.0
2015-08-25 09:30:00,52.7,52.7,51.95,52.22,4058709.0,39.7782,39.7782,39.2121,39.4159,4058709.0
2015-08-25 10:00:00,52.22,52.56,51.98,52.32,2232932.0,39.4159,39.6726,39.2348,39.4914,2232932.0
2015-08-25 10:30:00,52.33,52.37,52.15,52.26,1103378.0,39.499,39.5291,39.3631,39.4461,1103378.0
2015-08-25 11:00:00,52.26,52.75,52.26,52.52,1389639.0,39.4461,39.816,39.4461,39.6424,1389639.0
2015-08-25 11:30:00,52.51,52.7,52.47,52.55,1234588.0,39.6348,39.7782,39.6046,39.665,1234588.0
2015-08-25 12:00:00,52.55,52.62,52.38,52.5,797121.0,39.665,39.7178,39.5367,39.6273,797121.0
2015-08-25 12:30:00,52.49,52.6,52.25,52.26,640723.0,39.6197,39.7028,39.4386,39.4461,640723.0
2015-08-25 13:00:00,52.26,52.29,51.58,51.63,1205449.0,39.4461,39.4688,38.9329,38.9706,1205449.0
2015-08-25 13:30:00,51.63,51.85,51.48,51.76,1132219.0,38.9706,39.1366,38.8574,39.0687,1132219.0
2015-08-25 14:00:00,51.76,51.79,51.45,51.69,817804.0,39.0687,39.0914,38.8347,39.0159,817804.0
2015-08-25 14:30:00,51.68,51.86,51.52,51.8,906457.0,39.0083,39.1442,38.8876,39.0989,906457.0
2015-08-25 15:00:00,51.81,51.82,50.83,50.88,2493637.0,39.1065,39.114,38.3667,38.4045,2493637.0
2015-08-25 15:30:00,50.87,50.9,49.93,49.94,5727851.0,38.3969,38.4196,37.6874,37.695,5727851.0
2015-08-26 09:30:00,51.4,51.79,50.93,51.18,3060933.0,38.797,39.0914,38.4422,38.6309,3060933.0
2015-08-26 10:00:00,51.17,51.4,50.64,51.07,2257128.0,38.6234,38.797,38.2233,38.5479,2257128.0
2015-08-26 10:30:00,51.07,51.43,50.77,51.01,2677246.0,38.5479,38.8196,38.3215,38.5026,2677246.0
2015-08-26 11:00:00,51.01,51.06,50.74,50.87,2040135.0,38.5026,38.5404,38.2988,38.3969,2040135.0
2015-08-26 11:30:00,50.86,50.97,50.44,50.6,1705591.0,38.3894,38.4724,38.0724,38.1931,1705591.0
2015-08-26 12:00:00,50.6,50.67,50.41,50.46,959218.0,38.1931,38.246,38.0497,38.0875,959218.0
2015-08-26 12:30:00,50.46,50.75,50.25,50.74,1664398.0,38.0875,38.3064,37.929,38.2988,1664398.0
2015-08-26 13:00:00,50.75,50.88,50.52,50.87,1500338.0,38.3064,38.4045,38.1328,38.3969,1500338.0
2015-08-26 13:30:00,50.87,51.2,50.76,51.17,1216799.0,38.3969,38.646,38.3139,38.6234,1216799.0
2015-08-26 14:00:00,51.18,51.3,50.86,51.01,1151429.0,38.6309,38.7215,38.3894,38.5026,1151429.0
2015-08-26 14:30:00,51.02,51.54,50.98,51.41,2026072.0,38.5102,38.9027,38.48,38.8045,2026072.0
2015-08-26 15:00:00,51.41,52.12,51.31,51.95,2155887.0,38.8045,39.3404,38.7291,39.2121,2155887.0
2015-08-26 15:30:00,51.95,52.38,51.93,52.23,3881180.0,39.2121,39.5367,39.197,39.4235,3881180.0
2015-08-27 09:30:00,53.19,53.33,52.73,52.75,2908845.0,40.1481,40.2538,39.8009,39.816,2908845.0
2015-08-27 10:00:00,52.76,52.91,52.51,52.72,1901193.0,39.8235,39.9367,39.6348,39.7933,1901193.0
2015-08-27 10:30:00,52.72,53.28,52.62,53.23,1857393.0,39.7933,40.216,39.7178,40.1783,1857393.0
2015-08-27 11:00:00,53.23,53.43,53.06,53.15,1451919.0,40.1783,40.3292,40.05,40.1179,1451919.0
2015-08-27 11:30:00,53.15,53.19,53.0,53.14,732501.0,40.1179,40.1481,40.0047,40.1103,732501.0
2015-08-27 12:00:00,53.14,53.43,53.12,53.28,890750.0,40.1103,40.3292,40.0953,40.216,890750.0
2015-08-27 12:30:00,53.28,53.5,53.22,53.48,572701.0,40.216,40.3821,40.1707,40.367,572701.0
2015-08-27 13:00:00,53.49,53.62,53.41,53.52,745919.0,40.3745,40.4727,40.3141,40.3972,745919.0
2015-08-27 13:30:00,53.52,53.57,53.32,53.57,687257.0,40.3972,40.4349,40.2462,40.4349,687257.0
2015-08-27 14:00:00,53.59,53.62,53.02,53.08,1281811.0,40.45,40.4727,40.0198,40.0651,1281811.0
2015-08-27 14:30:00,53.08,53.26,52.61,52.66,1687212.0,40.0651,40.2009,39.7103,39.748,1687212.0
2015-08-27 15:00:00,52.67,53.06,52.35,53.03,2995499.0,39.7556,40.05,39.5141,40.0273,2995499.0
2015-08-27 15:30:00,53.03,53.49,52.82,53.48,4086142.0,40.0273,40.3745,39.8688,40.367,4086142.0
2015-08-28 09:30:00,53.09,53.49,52.81,53.11,1972362.0,40.0726,40.3745,39.8613,40.0877,1972362.0
2015-08-28 10:00:00,53.12,53.53,52.93,53.44,1604963.0,40.0953,40.4047,39.9518,40.3368,1604963.0
2015-08-28 10:30:00,53.44,53.57,53.19,53.25,1139761.0,40.3368,40.4349,40.1481,40.1934,1139761.0
2015-08-28 11:00:00,53.26,53.41,53.18,53.37,877553.0,40.2009,40.3141,40.1405,40.284,877553.0
2015-08-28 11:30:00,53.37,53.41,52.99,53.09,796631.0,40.284,40.3141,39.9971,40.0726,796631.0
2015-08-28 12:00:00,53.1,53.35,53.04,53.29,724274.0,40.0802,40.2689,40.0349,40.2236,724274.0
2015-08-28 12:30:00,53.3,53.44,53.27,53.29,663995.0,40.2311,40.3368,40.2085,40.2236,663995.0
2015-08-28 13:00:00,53.28,53.29,52.99,53.0,780504.0,40.216,40.2236,39.9971,40.0047,780504.0
2015-08-28 13:30:00,53.0,53.1,52.87,53.03,788103.0,40.0047,40.0802,39.9066,40.0273,788103.0
2015-08-28 14:00:00,53.04,53.22,53.02,53.13,658643.0,40.0349,40.1707,40.0198,40.1028,658643.0
2015-08-28 14:30:00,53.13,53.17,52.94,53.13,662689.0,40.1028,40.133,39.9594,40.1028,662689.0
2015-08-28 15:00:00,53.13,53.14,52.89,52.97,932986.0,40.1028,40.1103,39.9216,39.982,932986.0
2015-08-28 15:30:00,52.96,53.33,52.82,53.27,2514128.0,39.9745,40.2538,39.8688,40.2085,2514128.0
2015-08-31 09:30:00,53.22,53.24,52.72,52.96,1670701.0,40.1707,40.1858,39.7933,39.9745,1670701.0
2015-08-31 10:00:00,52.96,53.1,52.9,53.04,4555877.0,39.9745,40.0802,39.9292,40.0349,4555877.0
2015-08-31 10:30:00,53.04,53.17,52.93,53.12,1874020.0,40.0349,40.133,39.9518,40.0953,1874020.0
2015-08-31 11:00:00,53.12,53.29,52.91,53.22,901855.0,40.0953,40.2236,39.9367,40.1707,901855.0
2015-08-31 11:30:00,53.23,53.44,53.22,53.32,1040051.0,40.1783,40.3368,40.1707,40.2462,1040051.0
2015-08-31 12:00:00,53.33,53.47,53.31,53.46,910826.0,40.2538,40.3594,40.2387,40.3519,910826.0
2015-08-31 12:30:00,53.46,53.53,53.38,53.39,637832.0,40.3519,40.4047,40.2915,40.299,637832.0
2015-08-31 13:00:00,53.39,53.45,53.26,53.28,644311.0,40.299,40.3443,40.2009,40.216,644311.0
2015-08-31 13:30:00,53.28,53.31,53.16,53.26,646210.0,40.216,40.2387,40.1254,40.2009,646210.0
2015-08-31 14:00:00,53.27,53.35,53.14,53.33,620253.0,40.2085,40.2689,40.1103,40.2538,620253.0
2015-08-31 14:30:00,53.33,53.43,53.1,53.16,747982.0,40.2538,40.3292,40.0802,40.1254,747982.0
2015-08-31 15:00:00,53.16,53.39,53.15,53.33,1011147.0,40.1254,40.299,40.1179,40.2538,1011147.0
2015-08-31 15:30:00,53.33,53.66,53.32,53.47,2297277.0,40.2538,40.5028,40.2462,40.3594,2297277.0
2015-09-01 09:30:00,52.4,52.4,51.51,51.55,3914728.0,39.5518,39.5518,38.88,38.9102,3914728.0
2015-09-01 10:00:00,51.54,51.54,50.94,51.13,2847546.0,38.9027,38.9027,38.4498,38.5932,2847546.0
2015-09-01 10:30:00,51.14,51.38,51.04,51.18,2471285.0,38.6007,38.7819,38.5253,38.6309,2471285.0
2015-09-01 11:00:00,51.18,51.42,51.02,51.27,1111452.0,38.6309,38.8121,38.5102,38.6989,1111452.0
2015-09-01 11:30:00,51.26,51.36,51.18,51.23,850040.0,38.6913,38.7668,38.6309,38.6687,850040.0
2015-09-01 12:00:00,51.23,51.3,51.06,51.09,943296.0,38.6687,38.7215,38.5404,38.563,943296.0
2015-09-01 12:30:00,51.08,51.13,50.87,50.92,1426688.0,38.5554,38.5932,38.3969,38.4347,1426688.0
2015-09-01 13:00:00,50.92,51.18,50.88,51.05,1004247.0,38.4347,38.6309,38.4045,38.5328,1004247.0
2015-09-01 13:30:00,51.04,51.18,50.94,51.18,952446.0,38.5253,38.6309,38.4498,38.6309,952446.0
2015-09-01 14:00:00,51.17,51.17,50.83,50.86,1185753.0,38.6234,38.6234,38.3667,38.3894,1185753.0
2015-09-01 14:30:00,50.86,51.24,50.85,51.04,1096492.0,38.3894,38.6762,38.3818,38.5253,1096492.0
2015-09-01 15:00:00,51.04,51.13,50.76,50.78,1748714.0,38.5253,38.5932,38.3139,38.329,1748714.0
2015-09-01 15:30:00,50.78,51.03,50.29,50.92,5783793.0,38.329,38.5177,37.9592,38.4347,5783793.0
2015-09-02 09:30:00,51.75,52.03,51.68,51.73,2823549.0,39.0612,39.2725,39.0083,39.0461,2823549.0
2015-09-02 10:00:00,51.73,51.73,51.21,51.23,1475309.0,39.0461,39.0461,38.6536,38.6687,1475309.0
2015-09-02 10:30:00,51.22,51.32,51.0,51.09,1123462.0,38.6611,38.7366,38.4951,38.563,1123462.0
2015-09-02 11:00:00,51.09,51.41,51.08,51.35,921479.0,38.563,38.8045,38.5554,38.7592,921479.0
2015-09-02 11:30:00,51.36,51.4,51.09,51.15,964279.0,38.7668,38.797,38.563,38.6083,964279.0
2015-09-02 12:00:00,51.15,51.16,50.99,51.08,1034579.0,38.6083,38.6158,38.4875,38.5554,1034579.0
2015-09-02 12:30:00,51.09,51.36,51.06,51.32,682026.0,38.563,38.7668,38.5404,38.7366,682026.0
2015-09-02 13:00:00,51.31,51.43,51.21,51.42,479005.0,38.7291,38.8196,38.6536,38.8121,479005.0
2015-09-02 13:30:00,51.42,51.42,51.17,51.23,582256.0,38.8121,38.8121,38.6234,38.6687,582256.0
2015-09-02 14:00:00,51.24,51.47,51.17,51.44,692697.0,38.6762,38.8498,38.6234,38.8272,692697.0
2015-09-02 14:30:00,51.44,51.45,51.13,51.34,669269.0,38.8272,38.8347,38.5932,38.7517,669269.0
2015-09-02 15:00:00,51.34,51.39,51.15,51.35,1082589.0,38.7517,38.7894,38.6083,38.7592,1082589.0
2015-09-02 15:30:00,51.35,51.76,51.31,51.76,2512814.0,38.7592,39.0687,38.7291,39.0687,2512814.0
2015-09-03 09:30:00,51.96,52.35,51.84,52.22,1600387.0,39.2197,39.5141,39.1291,39.4159,1600387.0
2015-09-03 10:00:00,52.23,52.51,52.19,52.44,1935325.0,39.4235,39.6348,39.3933,39.582,1935325.0
2015-09-03 10:30:00,52.45,52.67,52.35,52.63,1218368.0,39.5895,39.7556,39.5141,39.7254,1218368.0
2015-09-03 11:00:00,52.63,52.71,52.32,52.36,881938.0,39.7254,39.7858,39.4914,39.5216,881938.0
2015-09-03 11:30:00,52.35,52.36,52.19,52.35,778751.0,39.5141,39.5216,39.3933,39.5141,778751.0
2015-09-03 12:00:00,52.34,52.47,52.29,52.3,552533.0,39.5065,39.6046,39.4688,39.4763,552533.0
2015-09-03 12:30:00,52.3,52.32,52.02,52.04,843689.0,39.4763,39.4914,39.265,39.2801,843689.0
2015-09-03 13:00:00,52.04,52.09,51.79,52.03,980548.0,39.2801,39.3178,39.0914,39.2725,980548.0
2015-09-03 13:30:00,52.04,52.06,51.72,51.73,717181.0,39.2801,39.2952,39.0385,39.0461,717181.0
2015-09-03 14:00:00,51.73,51.83,51.63,51.79,826416.0,39.0461,39.1216,38.9706,39.0914,826416.0
2015-09-03 14:30:00,51.78,51.98,51.77,51.85,555392.0,39.0838,39.2348,39.0763,39.1366,555392.0
2015-09-03 15:00:00,51.85,51.93,51.72,51.8,840103.0,39.1366,39.197,39.0385,39.0989,840103.0
2015-09-03 15:30:00,51.79,51.96,51.59,51.78,2092277.0,39.0914,39.2197,38.9404,39.0838,2092277.0
2015-09-04 09:30:00,51.13,51.3,50.67,50.78,2467072.0,38.5932,38.7215,38.246,38.329,2467072.0
2015-09-04 10:00:00,50.77,50.92,50.68,50.89,1404728.0,38.3215,38.4347,38.2535,38.412,1404728.0
2015-09-04 10:30:00,50.89,51.0,50.73,50.75,1532164.0,38.412,38.4951,38.2913,38.3064,1532164.0
2015-09-04 11:00:00,50.76,50.84,50.6,50.69,637559.0,38.3139,38.3743,38.1931,38.2611,637559.0
2015-09-04 11:30:00,50.68,50.81,50.54,50.68,695917.0,38.2535,38.3517,38.1479,38.2535,695917.0
2015-09-04 12:00:00,50.68,50.69,50.39,50.43,872417.0,38.2535,38.2611,38.0346,38.0648,872417.0
2015-09-04 12:30:00,50.43,50.61,50.38,50.41,834153.0,38.0648,38.2007,38.0271,38.0497,834153.0
2015-09-04 13:00:00,50.42,50.43,50.12,50.28,1343618.0,38.0573,38.0648,37.8308,37.9516,1343618.0
2015-09-04 13:30:00,50.27,50.45,50.23,50.39,1074988.0,37.9441,38.0799,37.9139,38.0346,1074988.0
2015-09-04 14:00:00,50.39,50.46,50.24,50.35,1296685.0,38.0346,38.0875,37.9214,38.0044,1296685.0
2015-09-04 14:30:00,50.35,50.49,50.23,50.48,653482.0,38.0044,38.1101,37.9139,38.1026,653482.0
2015-09-04 15:00:00,50.48,50.66,50.45,50.66,1190223.0,38.1026,38.2384,38.0799,38.2384,1190223.0
2015-09-04 15:30:00,50.66,50.9,50.57,50.58,2735198.0,38.2384,38.4196,38.1705,38.178,2735198.0
2015-09-08 09:30:00,51.4,51.88,51.38,51.55,2309502.0,38.797,39.1593,38.7819,38.9102,2309502.0
2015-09-08 10:00:00,51.55,51.62,51.35,51.55,1394889.0,38.9102,38.963,38.7592,38.9102,1394889.0
2015-09-08 10:30:00,51.54,51.6,51.24,51.29,1033590.0,38.9027,38.9479,38.6762,38.714,1033590.0
2015-09-08 11:00:00,51.29,51.38,51.19,51.25,930629.0,38.714,38.7819,38.6385,38.6838,930629.0
2015-09-08 11:30:00,51.26,51.31,51.02,51.07,858059.0,38.6913,38.7291,38.5102,38.5479,858059.0
2015-09-08 12:00:00,51.07,51.37,51.06,51.35,677657.0,38.5479,38.7743,38.5404,38.7592,677657.0
2015-09-08 12:30:00,51.35,51.42,51.15,51.17,512203.0,38.7592,38.8121,38.6083,38.6234,512203.0
2015-09-08 13:00:00,51.17,51.21,51.02,51.07,502691.0,38.6234,38.6536,38.5102,38.5479,502691.0
2015-09-08 13:30:00,51.07,51.26,51.03,51.23,452068.0,38.5479,38.6913,38.5177,38.6687,452068.0
2015-09-08 14:00:00,51.24,51.38,51.21,51.35,693437.0,38.6762,38.7819,38.6536,38.7592,693437.0
2015-09-08 14:30:00,51.35,51.56,51.34,51.47,903802.0,38.7592,38.9178,38.7517,38.8498,903802.0
2015-09-08 15:00:00,51.48,51.55,51.29,51.39,1243889.0,38.8574,38.9102,38.714,38.7894,1243889.0
2015-09-08 15:30:00,51.38,51.72,51.36,51.64,2884680.0,38.7819,39.0385,38.7668,38.9781,2884680.0
2015-09-09 09:30:00,52.4,52.62,52.29,52.48,2464837.0,39.5518,39.7178,39.4688,39.6122,2464837.0
2015-09-09 10:00:00,52.49,52.55,52.14,52.2,1390112.0,39.6197,39.665,39.3555,39.4008,1390112.0
2015-09-09 10:30:00,52.21,52.27,51.96,52.09,1300619.0,39.4084,39.4537,39.2197,39.3178,1300619.0
2015-09-09 11:00:00,52.1,52.14,51.88,51.91,775515.0,39.3254,39.3555,39.1593,39.1819,775515.0
2015-09-09 11:30:00,51.91,51.99,51.79,51.91,779880.0,39.1819,39.2423,39.0914,39.1819,779880.0
2015-09-09 12:00:00,51.92,51.99,51.79,51.92,636144.0,39.1895,39.2423,39.0914,39.1895,636144.0
2015-09-09 12:30:00,51.92,51.99,51.8,51.86,617940.0,39.1895,39.2423,39.0989,39.1442,617940.0
2015-09-09 13:00:00,51.86,51.94,51.67,51.7,615660.0,39.1442,39.2046,39.0008,39.0234,615660.0
2015-09-09 13:30:00,51.7,51.7,51.33,51.36,806095.0,39.0234,39.0234,38.7442,38.7668,806095.0
2015-09-09 14:00:00,51.36,51.48,51.26,51.33,784375.0,38.7668,38.8574,38.6913,38.7442,784375.0
2015-09-09 14:30:00,51.33,51.35,51.13,51.28,741252.0,38.7442,38.7592,38.5932,38.7064,741252.0
2015-09-09 15:00:00,51.27,51.43,51.12,51.17,1081456.0,38.6989,38.8196,38.5856,38.6234,1081456.0
2015-09-09 15:30:00,51.17,51.17,50.73,50.87,2686478.0,38.6234,38.6234,38.2913,38.3969,2686478.0
2015-09-10 09:30:00,50.56,50.88,50.29,50.63,2465854.0,38.163,38.4045,37.9592,38.2158,2465854.0
2015-09-10 10:00:00,50.63,50.97,50.62,50.91,1078789.0,38.2158,38.4724,38.2082,38.4271,1078789.0
2015-09-10 10:30:00,50.91,51.24,50.88,51.19,1207266.0,38.4271,38.6762,38.4045,38.6385,1207266.0
2015-09-10 11:00:00,51.19,51.26,50.82,50.97,1365114.0,38.6385,38.6913,38.3592,38.4724,1365114.0
2015-09-10 11:30:00,50.97,51.17,50.96,51.08,768399.0,38.4724,38.6234,38.4649,38.5554,768399.0
2015-09-10 12:00:00,51.08,51.23,50.98,51.05,627481.0,38.5554,38.6687,38.48,38.5328,627481.0
2015-09-10 12:30:00,51.04,51.19,50.99,51.1,516147.0,38.5253,38.6385,38.4875,38.5705,516147.0
2015-09-10 13:00:00,51.1,51.4,50.99,51.39,674823.0,38.5705,38.797,38.4875,38.7894,674823.0
2015-09-10 13:30:00,51.39,51.5,51.35,51.42,640836.0,38.7894,38.8725,38.7592,38.8121,640836.0
2015-09-10 14:00:00,51.43,51.49,51.3,51.35,464440.0,38.8196,38.8649,38.7215,38.7592,464440.0
2015-09-10 14:30:00,51.34,51.41,51.19,51.2,604302.0,38.7517,38.8045,38.6385,38.646,604302.0
2015-09-10 15:00:00,51.2,51.3,51.03,51.09,881321.0,38.646,38.7215,38.5177,38.563,881321.0
2015-09-10 15:30:00,51.08,51.15,50.89,51.08,2425888.0,38.5554,38.6083,38.412,38.5554,2425888.0
2015-09-11 09:30:00,51.01,51.15,50.81,50.85,1209709.0,38.5026,38.6083,38.3517,38.3818,1209709.0
2015-09-11 10:00:00,50.85,50.87,50.71,50.77,817854.0,38.3818,38.3969,38.2762,38.3215,817854.0
2015-09-11 10:30:00,50.77,50.88,50.63,50.67,541835.0,38.3215,38.4045,38.2158,38.246,541835.0
2015-09-11 11:00:00,50.68,50.78,50.63,50.77,515012.0,38.2535,38.329,38.2158,38.3215,515012.0
2015-09-11 11:30:00,50.77,50.95,50.71,50.9,517934.0,38.3215,38.4573,38.2762,38.4196,517934.0
2015-09-11 12:00:00,50.9,51.13,50.88,51.04,490431.0,38.4196,38.5932,38.4045,38.5253,490431.0
2015-09-11 12:30:00,51.04,51.06,50.93,51.01,516292.0,38.5253,38.5404,38.4422,38.5026,516292.0
2015-09-11 13:00:00,51.01,51.03,50.78,50.79,478025.0,38.5026,38.5177,38.329,38.3366,478025.0
2015-09-11 13:30:00,50.78,50.86,50.74,50.82,401158.0,38.329,38.3894,38.2988,38.3592,401158.0
2015-09-11 14:00:00,50.82,50.91,50.75,50.85,352828.0,38.3592,38.4271,38.3064,38.3818,352828.0
2015-09-11 14:30:00,50.84,50.94,50.83,50.9,371206.0,38.3743,38.4498,38.3667,38.4196,371206.0
2015-09-11 15:00:00,50.9,51.01,50.86,50.87,697291.0,38.4196,38.5026,38.3894,38.3969,697291.0
2015-09-11 15:30:00,50.87,51.11,50.8,51.1,1922978.0,38.3969,38.5781,38.3441,38.5705,1922978.0
2015-09-14 09:30:00,51.08,51.14,50.7,50.81,1034216.0,38.5554,38.6007,38.2686,38.3517,1034216.0
2015-09-14 10:00:00,50.8,50.98,50.8,50.86,939327.0,38.3441,38.48,38.3441,38.3894,939327.0
2015-09-14 10:30:00,50.86,51.17,50.85,51.11,640707.0,38.3894,38.6234,38.3818,38.5781,640707.0
2015-09-14 11:00:00,51.11,51.18,50.96,51.01,678160.0,38.5781,38.6309,38.4649,38.5026,678160.0
2015-09-14 11:30:00,51.0,51.0,50.82,50.9,569011.0,38.4951,38.4951,38.3592,38.4196,569011.0
2015-09-14 12:00:00,50.89,50.9,50.68,50.8,1293867.0,38.412,38.4196,38.2535,38.3441,1293867.0
2015-09-14 12:30:00,50.81,50.87,50.76,50.82,537202.0,38.3517,38.3969,38.3139,38.3592,537202.0
2015-09-14 13:00:00,50.81,50.86,50.75,50.78,351696.0,38.3517,38.3894,38.3064,38.329,351696.0
2015-09-14 13:30:00,50.78,51.0,50.75,50.99,537203.0,38.329,38.4951,38.3064,38.4875,537203.0
2015-09-14 14:00:00,50.98,50.99,50.82,50.86,323272.0,38.48,38.4875,38.3592,38.3894,323272.0
2015-09-14 14:30:00,50.85,50.99,50.83,50.88,443445.0,38.3818,38.4875,38.3667,38.4045,443445.0
2015-09-14 15:00:00,50.88,50.95,50.82,50.87,659974.0,38.4045,38.4573,38.3592,38.3969,659974.0
2015-09-14 15:30:00,50.87,51.0,50.76,50.98,1718194.0,38.3969,38.4951,38.3139,38.48,1718194.0
2015-09-15 09:30:00,51.18,51.43,51.06,51.43,1541232.0,38.6309,38.8196,38.5404,38.8196,1541232.0
2015-09-15 10:00:00,51.43,51.65,51.35,51.4,1845278.0,38.8196,38.9857,38.7592,38.797,1845278.0
2015-09-15 10:30:00,51.4,51.87,51.39,51.87,2239861.0,38.797,39.1517,38.7894,39.1517,2239861.0
2015-09-15 11:00:00,51.87,51.9,51.67,51.78,1256018.0,39.1517,39.1744,39.0008,39.0838,1256018.0
2015-09-15 11:30:00,51.78,51.82,51.72,51.77,561496.0,39.0838,39.114,39.0385,39.0763,561496.0
2015-09-15 12:00:00,51.77,51.88,51.74,51.83,589360.0,39.0763,39.1593,39.0536,39.1216,589360.0
2015-09-15 12:30:00,51.84,51.91,51.8,51.88,840882.0,39.1291,39.1819,39.0989,39.1593,840882.0
2015-09-15 13:00:00,51.87,52.08,51.84,52.06,755744.0,39.1517,39.3103,39.1291,39.2952,755744.0
2015-09-15 13:30:00,52.06,52.25,52.0,52.05,1093465.0,39.2952,39.4386,39.2499,39.2876,1093465.0
2015-09-15 14:00:00,52.04,52.22,52.03,52.2,573217.0,39.2801,39.4159,39.2725,39.4008,573217.0
2015-09-15 14:30:00,52.21,52.26,52.16,52.23,689113.0,39.4084,39.4461,39.3706,39.4235,689113.0
2015-09-15 15:00:00,52.23,52.29,52.19,52.2,1033176.0,39.4235,39.4688,39.3933,39.4008,1033176.0
2015-09-15 15:30:00,52.2,52.23,51.98,52.02,2330360.0,39.4008,39.4235,39.2348,39.265,2330360.0
2015-09-16 09:30:00,52.26,52.42,51.92,51.98,2482518.0,39.4461,39.5669,39.1895,39.2348,2482518.0
2015-09-16 10:00:00,51.98,52.05,51.8,51.92,1170614.0,39.2348,39.2876,39.0989,39.1895,1170614.0
2015-09-16 10:30:00,51.91,51.97,51.79,51.93,877877.0,39.1819,39.2272,39.0914,39.197,877877.0
2015-09-16 11:00:00,51.94,52.32,51.87,52.26,1150787.0,39.2046,39.4914,39.1517,39.4461,1150787.0
2015-09-16 11:30:00,52.26,52.38,52.24,52.38,903137.0,39.4461,39.5367,39.431,39.5367,903137.0
2015-09-16 12:00:00,52.38,52.55,52.37,52.55,1248863.0,39.5367,39.665,39.5291,39.665,1248863.0
2015-09-16 12:30:00,52.55,52.57,52.43,52.51,523683.0,39.665,39.6801,39.5744,39.6348,523683.0
2015-09-16 13:00:00,52.51,52.51,52.33,52.35,737423.0,39.6348,39.6348,39.499,39.5141,737423.0
2015-09-16 13:30:00,52.34,52.71,52.34,52.67,1138507.0,39.5065,39.7858,39.5065,39.7556,1138507.0
2015-09-16 14:00:00,52.66,52.66,52.42,52.47,868783.0,39.748,39.748,39.5669,39.6046,868783.0
2015-09-16 14:30:00,52.47,52.64,52.33,52.58,612804.0,39.6046,39.7329,39.499,39.6877,612804.0
2015-09-16 15:00:00,52.58,52.63,52.47,52.62,980948.0,39.6877,39.7254,39.6046,39.7178,980948.0
2015-09-16 15:30:00,52.63,52.67,52.53,52.57,2207330.0,39.7254,39.7556,39.6499,39.6801,2207330.0
2015-09-17 09:30:00,52.61,52.69,52.33,52.55,1952256.0,39.7103,39.7707,39.499,39.665,1952256.0
2015-09-17 10:00:00,52.55,52.63,52.25,52.28,1173340.0,39.665,39.7254,39.4386,39.4612,1173340.0
2015-09-17 10:30:00,52.29,52.49,52.16,52.48,728799.0,39.4688,39.6197,39.3706,39.6122,728799.0
2015-09-17 11:00:00,52.48,52.6,52.45,52.58,672700.0,39.6122,39.7028,39.5895,39.6877,672700.0
2015-09-17 11:30:00,52.59,52.61,52.5,52.55,556472.0,39.6952,39.7103,39.6273,39.665,556472.0
2015-09-17 12:00:00,52.55,52.61,52.48,52.59,378983.0,39.665,39.7103,39.6122,39.6952,378983.0
2015-09-17 12:30:00,52.59,52.74,52.57,52.67,492182.0,39.6952,39.8084,39.6801,39.7556,492182.0
2015-09-17 13:00:00,52.67,52.99,52.65,52.96,982935.0,39.7556,39.9971,39.7405,39.9745,982935.0
2015-09-17 13:30:00,52.95,53.0,52.77,52.8,789099.0,39.9669,40.0047,39.8311,39.8537,789099.0
2015-09-17 14:00:00,52.8,52.97,52.01,52.02,3788141.0,39.8537,39.982,39.2574,39.265,3788141.0
2015-09-17 14:30:00,52.03,52.87,52.01,52.63,2570683.0,39.2725,39.9066,39.2574,39.7254,2570683.0
2015-09-17 15:00:00,52.63,52.71,51.38,51.75,3285405.0,39.7254,39.7858,38.7819,39.0612,3285405.0
2015-09-17 15:30:00,51.74,51.94,51.5,51.63,4080324.0,39.0536,39.2046,38.8725,38.9706,4080324.0
2015-09-18 09:30:00,50.7,50.84,50.21,50.23,8214421.0,38.2686,38.3743,37.8988,37.9139,8214421.0
2015-09-18 10:00:00,50.23,50.78,50.12,50.64,2813510.0,37.9139,38.329,37.8308,38.2233,2813510.0
2015-09-18 10:30:00,50.63,50.66,50.4,50.47,1852923.0,38.2158,38.2384,38.0422,38.095,1852923.0
2015-09-18 11:00:00,50.47,50.6,50.43,50.46,1026612.0,38.095,38.1931,38.0648,38.0875,1026612.0
2015-09-18 11:30:00,50.46,50.77,50.4,50.68,1184561.0,38.0875,38.3215,38.0422,38.2535,1184561.0
2015-09-18 12:00:00,50.68,50.69,50.34,50.47,1429890.0,38.2535,38.2611,37.9969,38.095,1429890.0
2015-09-18 12:30:00,50.47,50.47,50.31,50.38,916100.0,38.095,38.095,37.9742,38.0271,916100.0
2015-09-18 13:00:00,50.38,50.48,50.27,50.37,706189.0,38.0271,38.1026,37.9441,38.0195,706189.0
2015-09-18 13:30:00,50.36,50.5,50.27,50.3,877438.0,38.012,38.1177,37.9441,37.9667,877438.0
2015-09-18 14:00:00,50.3,50.55,50.26,50.45,781163.0,37.9667,38.1554,37.9365,38.0799,781163.0
2015-09-18 14:30:00,50.46,50.51,50.3,50.46,984284.0,38.0875,38.1252,37.9667,38.0875,984284.0
2015-09-18 15:00:00,50.46,50.52,50.23,50.29,1447500.0,38.0875,38.1328,37.9139,37.9592,1447500.0
2015-09-18 15:30:00,50.28,50.33,50.11,50.27,3882176.0,37.9516,37.9893,37.8233,37.9441,3882176.0
2015-09-21 09:30:00,50.82,51.1,50.62,50.62,2294503.0,38.3592,38.5705,38.2082,38.2082,2294503.0
2015-09-21 10:00:00,50.62,50.78,50.53,50.63,1114658.0,38.2082,38.329,38.1403,38.2158,1114658.0
2015-09-21 10:30:00,50.63,50.87,50.62,50.79,1238284.0,38.2158,38.3969,38.2082,38.3366,1238284.0
2015-09-21 11:00:00,50.79,50.99,50.75,50.91,707278.0,38.3366,38.4875,38.3064,38.4271,707278.0
2015-09-21 11:30:00,50.91,50.95,50.57,50.68,748470.0,38.4271,38.4573,38.1705,38.2535,748470.0
2015-09-21 12:00:00,50.69,50.72,50.5,50.67,659493.0,38.2611,38.2837,38.1177,38.246,659493.0
2015-09-21 12:30:00,50.68,50.68,50.38,50.45,726735.0,38.2535,38.2535,38.0271,38.0799,726735.0
2015-09-21 13:00:00,50.45,50.67,50.43,50.61,513496.0,38.0799,38.246,38.0648,38.2007,513496.0
2015-09-21 13:30:00,50.61,50.69,50.47,50.48,447629.0,38.2007,38.2611,38.095,38.1026,447629.0
2015-09-21 14:00:00,50.48,50.55,50.36,50.43,534670.0,38.1026,38.1554,38.012,38.0648,534670.0
2015-09-21 14:30:00,50.43,50.83,50.38,50.71,944087.0,38.0648,38.3667,38.0271,38.2762,944087.0
2015-09-21 15:00:00,50.71,50.77,50.62,50.75,782400.0,38.2762,38.3215,38.2082,38.3064,782400.0
2015-09-21 15:30:00,50.75,50.8,50.52,50.74,1743310.0,38.3064,38.3441,38.1328,38.2988,1743310.0
2015-09-22 09:30:00,49.95,50.37,49.86,50.27,2751930.0,37.7025,38.0195,37.6346,37.9441,2751930.0
2015-09-22 10:00:00,50.28,50.42,50.02,50.1,1636437.0,37.9516,38.0573,37.7554,37.8157,1636437.0
2015-09-22 10:30:00,50.09,50.18,49.91,50.12,1520001.0,37.8082,37.8761,37.6723,37.8308,1520001.0
2015-09-22 11:00:00,50.12,50.2,50.02,50.06,942757.0,37.8308,37.8912,37.7554,37.7855,942757.0
2015-09-22 11:30:00,50.05,50.17,50.0,50.14,1289777.0,37.778,37.8686,37.7403,37.8459,1289777.0
2015-09-22 12:00:00,50.14,50.22,50.02,50.12,941860.0,37.8459,37.9063,37.7554,37.8308,941860.0
2015-09-22 12:30:00,50.12,50.17,49.97,49.97,850445.0,37.8308,37.8686,37.7176,37.7176,850445.0
2015-09-22 13:00:00,49.97,50.1,49.92,49.93,815403.0,37.7176,37.8157,37.6799,37.6874,815403.0
2015-09-22 13:30:00,49.92,50.14,49.92,50.13,572002.0,37.6799,37.8459,37.6799,37.8384,572002.0
2015-09-22 14:00:00,50.12,50.17,50.0,50.09,610526.0,37.8308,37.8686,37.7403,37.8082,610526.0
2015-09-22 14:30:00,50.09,50.2,49.96,50.08,813566.0,37.8082,37.8912,37.7101,37.8006,813566.0
2015-09-22 15:00:00,50.07,50.19,49.96,50.19,925081.0,37.7931,37.8837,37.7101,37.8837,925081.0
2015-09-22 15:30:00,50.18,50.45,50.18,50.36,2384711.0,37.8761,38.0799,37.8761,38.012,2384711.0
2015-09-23 09:30:00,50.4,50.48,50.19,50.35,1633466.0,38.0422,38.1026,37.8837,38.0044,1633466.0
2015-09-23 10:00:00,50.36,50.62,50.34,50.59,1090163.0,38.012,38.2082,37.9969,38.1856,1090163.0
2015-09-23 10:30:00,50.59,50.65,50.46,50.52,808074.0,38.1856,38.2309,38.0875,38.1328,808074.0
2015-09-23 11:00:00,50.53,50.54,50.18,50.21,828507.0,38.1403,38.1479,37.8761,37.8988,828507.0
2015-09-23 11:30:00,50.21,50.21,50.05,50.1,701529.0,37.8988,37.8988,37.778,37.8157,701529.0
2015-09-23 12:00:00,50.11,50.11,49.98,49.99,767450.0,37.8233,37.8233,37.7252,37.7327,767450.0
2015-09-23 12:30:00,49.99,50.06,49.95,49.99,409383.0,37.7327,37.7855,37.7025,37.7327,409383.0
2015-09-23 13:00:00,49.99,50.18,49.98,50.07,709675.0,37.7327,37.8761,37.7252,37.7931,709675.0
2015-09-23 13:30:00,50.07,50.37,50.04,50.3,659495.0,37.7931,38.0195,37.7705,37.9667,659495.0
2015-09-23 14:00:00,50.3,50.38,50.21,50.23,668501.0,37.9667,38.0271,37.8988,37.9139,668501.0
2015-09-23 14:30:00,50.23,50.32,50.0,50.11,987774.0,37.9139,37.9818,37.7403,37.8233,987774.0
2015-09-23 15:00:00,50.1,50.19,50.03,50.15,959312.0,37.8157,37.8837,37.7629,37.8535,959312.0
2015-09-23 15:30:00,50.15,50.26,50.08,50.13,1572389.0,37.8535,37.9365,37.8006,37.8384,1572389.0
2015-09-24 09:30:00,49.66,49.75,49.22,49.45,3405152.0,37.4836,37.5516,37.1515,37.3251,3405152.0
2015-09-24 10:00:00,49.45,49.56,49.14,49.17,1448947.0,37.3251,37.4081,37.0911,37.1138,1448947.0
2015-09-24 10:30:00,49.17,49.28,49.11,49.18,1399170.0,37.1138,37.1968,37.0685,37.1213,1399170.0
2015-09-24 11:00:00,49.18,49.32,49.1,49.2,1251508.0,37.1213,37.227,37.0609,37.1364,1251508.0
2015-09-24 11:30:00,49.21,49.44,49.19,49.42,1685438.0,37.144,37.3176,37.1289,37.3025,1685438.0
2015-09-24 12:00:00,49.41,49.5,49.25,49.29,1350768.0,37.2949,37.3629,37.1742,37.2043,1350768.0
2015-09-24 12:30:00,49.3,49.53,49.02,49.02,1998723.0,37.2119,37.3855,37.0006,37.0006,1998723.0
2015-09-24 13:00:00,49.03,49.06,48.8,48.86,2399609.0,37.0081,37.0307,36.8345,36.8798,2399609.0
2015-09-24 13:30:00,48.87,49.07,48.78,49.02,1161564.0,36.8873,37.0383,36.8194,37.0006,1161564.0
2015-09-24 14:00:00,49.03,49.19,48.98,49.11,1175996.0,37.0081,37.1289,36.9704,37.0685,1175996.0
2015-09-24 14:30:00,49.11,49.22,48.97,49.09,2077731.0,37.0685,37.1515,36.9628,37.0534,2077731.0
2015-09-24 15:00:00,49.09,49.12,48.75,49.08,3319591.0,37.0534,37.076,36.7968,37.0458,3319591.0
2015-09-24 15:30:00,49.08,49.2,49.0,49.11,4603848.0,37.0458,37.1364,36.9855,37.0685,4603848.0
2015-09-25 09:30:00,50.21,50.3,49.87,50.22,3050707.0,37.8988,37.9667,37.6421,37.9063,3050707.0
2015-09-25 10:00:00,50.21,50.24,49.93,49.93,1571847.0,37.8988,37.9214,37.6874,37.6874,1571847.0
2015-09-25 10:30:00,49.94,50.28,49.89,50.28,1083368.0,37.695,37.9516,37.6572,37.9516,1083368.0
2015-09-25 11:00:00,50.27,50.36,50.23,50.29,973653.0,37.9441,38.012,37.9139,37.9592,973653.0
2015-09-25 11:30:00,50.3,50.39,50.27,50.37,1104127.0,37.9667,38.0346,37.9441,38.0195,1104127.0
2015-09-25 12:00:00,50.36,50.39,50.2,50.33,934450.0,38.012,38.0346,37.8912,37.9893,934450.0
2015-09-25 12:30:00,50.33,50.5,50.31,50.48,915224.0,37.9893,38.1177,37.9742,38.1026,915224.0
2015-09-25 13:00:00,50.48,50.69,50.48,50.51,1001828.0,38.1026,38.2611,38.1026,38.1252,1001828.0
2015-09-25 13:30:00,50.52,50.65,50.47,50.61,799706.0,38.1328,38.2309,38.095,38.2007,799706.0
2015-09-25 14:00:00,50.61,50.72,50.31,50.39,1125978.0,38.2007,38.2837,37.9742,38.0346,1125978.0
2015-09-25 14:30:00,50.38,50.59,50.23,50.55,1618853.0,38.0271,38.1856,37.9139,38.1554,1618853.0
2015-09-25 15:00:00,50.54,50.56,50.3,50.49,2462728.0,38.1479,38.163,37.9667,38.1101,2462728.0
2015-09-25 15:30:00,50.49,50.71,50.42,50.55,3224061.0,38.1101,38.2762,38.0573,38.1554,3224061.0
2015-09-28 09:30:00,50.73,50.73,49.83,49.94,2754998.0,38.2913,38.2913,37.6119,37.695,2754998.0
2015-09-28 10:00:00,49.95,49.98,49.68,49.82,1561933.0,37.7025,37.7252,37.4987,37.6044,1561933.0
2015-09-28 10:30:00,49.81,49.86,49.63,49.73,934880.0,37.5968,37.6346,37.461,37.5365,934880.0
2015-09-28 11:00:00,49.74,49.83,49.51,49.56,840094.0,37.544,37.6119,37.3704,37.4081,840094.0
2015-09-28 11:30:00,49.57,49.59,49.34,49.36,881724.0,37.4157,37.4308,37.2421,37.2572,881724.0
2015-09-28 12:00:00,49.37,49.4,49.13,49.21,913685.0,37.2647,37.2874,37.0836,37.144,913685.0
2015-09-28 12:30:00,49.2,49.25,49.1,49.13,658259.0,37.1364,37.1742,37.0609,37.0836,658259.0
2015-09-28 13:00:00,49.14,49.28,49.11,49.18,1126977.0,37.0911,37.1968,37.0685,37.1213,1126977.0
2015-09-28 13:30:00,49.17,49.29,49.13,49.14,988678.0,37.1138,37.2043,37.0836,37.0911,988678.0
2015-09-28 14:00:00,49.14,49.2,48.95,49.05,2225996.0,37.0911,37.1364,36.9477,37.0232,2225996.0
2015-09-28 14:30:00,49.05,49.23,48.99,49.07,1265841.0,37.0232,37.1591,36.9779,37.0383,1265841.0
2015-09-28 15:00:00,49.06,49.12,48.95,49.01,1532715.0,37.0307,37.076,36.9477,36.993,1532715.0
2015-09-28 15:30:00,49.01,49.28,48.99,49.05,2808522.0,36.993,37.1968,36.9779,37.0232,2808522.0
2015-09-29 09:30:00,49.05,49.27,48.47,48.89,2246437.0,37.0232,37.1893,36.5854,36.9024,2246437.0
2015-09-29 10:00:00,48.89,49.42,48.84,49.41,1733547.0,36.9024,37.3025,36.8647,37.2949,1733547.0
2015-09-29 10:30:00,49.41,49.45,49.02,49.15,849204.0,37.2949,37.3251,37.0006,37.0987,849204.0
2015-09-29 11:00:00,49.15,49.27,48.91,49.0,820156.0,37.0987,37.1893,36.9175,36.9855,820156.0
2015-09-29 11:30:00,49.0,49.13,48.87,49.0,853565.0,36.9855,37.0836,36.8873,36.9855,853565.0
2015-09-29 12:00:00,49.0,49.03,48.75,48.93,767230.0,36.9855,37.0081,36.7968,36.9326,767230.0
2015-09-29 12:30:00,48.93,48.99,48.79,48.81,742557.0,36.9326,36.9779,36.8269,36.842,742557.0
2015-09-29 13:00:00,48.81,48.98,48.8,48.87,536756.0,36.842,36.9704,36.8345,36.8873,536756.0
2015-09-29 13:30:00,48.88,49.15,48.88,49.05,605040.0,36.8949,37.0987,36.8949,37.0232,605040.0
2015-09-29 14:00:00,49.05,49.05,48.82,49.01,724851.0,37.0232,37.0232,36.8496,36.993,724851.0
2015-09-29 14:30:00,49.01,49.06,48.79,48.8,631537.0,36.993,37.0307,36.8269,36.8345,631537.0
2015-09-29 15:00:00,48.8,48.88,48.61,48.64,1094491.0,36.8345,36.8949,36.6911,36.7137,1094491.0
2015-09-29 15:30:00,48.64,49.07,48.64,48.98,2551921.0,36.7137,37.0383,36.7137,36.9704,2551921.0
2015-09-30 09:30:00,49.81,49.84,49.37,49.45,2673690.0,37.5968,37.6195,37.2647,37.3251,2673690.0
2015-09-30 10:00:00,49.45,49.67,49.42,49.63,1390572.0,37.3251,37.4912,37.3025,37.461,1390572.0
2015-09-30 10:30:00,49.62,49.68,49.51,49.6,1013658.0,37.4534,37.4987,37.3704,37.4383,1013658.0
2015-09-30 11:00:00,49.6,49.61,49.43,49.54,817867.0,37.4383,37.4459,37.31,37.393,817867.0
2015-09-30 11:30:00,49.55,49.56,49.17,49.29,1019117.0,37.4006,37.4081,37.1138,37.2043,1019117.0
2015-09-30 12:00:00,49.3,49.32,49.13,49.2,621672.0,37.2119,37.227,37.0836,37.1364,621672.0
2015-09-30 12:30:00,49.2,49.25,48.9,48.92,922583.0,37.1364,37.1742,36.91,36.9251,922583.0
2015-09-30 13:00:00,48.92,49.14,48.91,49.03,607175.0,36.9251,37.0911,36.9175,37.0081,607175.0
2015-09-30 13:30:00,49.03,49.35,49.0,49.33,551211.0,37.0081,37.2496,36.9855,37.2345,551211.0
2015-09-30 14:00:00,49.33,49.42,49.24,49.38,511723.0,37.2345,37.3025,37.1666,37.2723,511723.0
2015-09-30 14:30:00,49.39,49.49,49.24,49.46,511474.0,37.2798,37.3553,37.1666,37.3327,511474.0
2015-09-30 15:00:00,49.45,49.53,49.34,49.5,859527.0,37.3251,37.3855,37.2421,37.3629,859527.0
2015-09-30 15:30:00,49.5,49.67,49.48,49.6,2303845.0,37.3629,37.4912,37.3478,37.4383,2303845.0
2015-10-01 09:30:00,49.42,49.91,49.41,49.57,2361792.0,37.3025,37.6723,37.2949,37.4157,2361792.0
2015-10-01 10:00:00,49.57,50.0,49.42,49.96,1398022.0,37.4157,37.7403,37.3025,37.7101,1398022.0
2015-10-01 10:30:00,49.97,50.0,49.56,49.59,966370.0,37.7176,37.7403,37.4081,37.4308,966370.0
2015-10-01 11:00:00,49.58,49.69,49.42,49.63,1158882.0,37.4232,37.5063,37.3025,37.461,1158882.0
2015-10-01 11:30:00,49.63,49.74,49.33,49.4,756961.0,37.461,37.544,37.2345,37.2874,756961.0
2015-10-01 12:00:00,49.39,49.45,49.22,49.43,783414.0,37.2798,37.3251,37.1515,37.31,783414.0
2015-10-01 12:30:00,49.44,49.52,49.31,49.43,956380.0,37.3176,37.378,37.2194,37.31,956380.0
2015-10-01 13:00:00,49.42,49.44,49.29,49.39,684259.0,37.3025,37.3176,37.2043,37.2798,684259.0
2015-10-01 13:30:00,49.39,49.7,49.38,49.65,862693.0,37.2798,37.5138,37.2723,37.4761,862693.0
2015-10-01 14:00:00,49.66,49.84,49.58,49.68,677674.0,37.4836,37.6195,37.4232,37.4987,677674.0
2015-10-01 14:30:00,49.69,49.87,49.6,49.78,695798.0,37.5063,37.6421,37.4383,37.5742,695798.0
2015-10-01 15:00:00,49.79,49.88,49.65,49.69,1257298.0,37.5818,37.6497,37.4761,37.5063,1257298.0
2015-10-01 15:30:00,49.69,49.9,49.54,49.87,1914486.0,37.5063,37.6648,37.393,37.6421,1914486.0
2015-10-02 09:30:00,48.51,48.65,47.77,47.88,4224415.0,36.6156,36.7213,36.057,36.1401,4224415.0
2015-10-02 10:00:00,47.88,48.18,47.71,48.04,2931532.0,36.1401,36.3665,36.0118,36.2608,2931532.0
2015-10-02 10:30:00,48.04,48.46,47.98,48.45,2240638.0,36.2608,36.5779,36.2156,36.5703,2240638.0
2015-10-02 11:00:00,48.45,48.71,48.35,48.51,2123738.0,36.5703,36.7666,36.4948,36.6156,2123738.0
2015-10-02 11:30:00,48.52,48.77,48.48,48.72,1371569.0,36.6231,36.8118,36.593,36.7741,1371569.0
2015-10-02 12:00:00,48.72,49.05,48.71,49.0,1407212.0,36.7741,37.0232,36.7666,36.9855,1407212.0
2015-10-02 12:30:00,49.0,49.49,49.0,49.36,1869368.0,36.9855,37.3553,36.9855,37.2572,1869368.0
2015-10-02 13:00:00,49.37,49.63,49.34,49.48,1666239.0,37.2647,37.461,37.2421,37.3478,1666239.0
2015-10-02 13:30:00,49.48,49.53,49.15,49.33,1371818.0,37.3478,37.3855,37.0987,37.2345,1371818.0
2015-10-02 14:00:00,49.32,49.47,49.26,49.39,837196.0,37.227,37.3402,37.1817,37.2798,837196.0
2015-10-02 14:30:00,49.4,49.45,49.27,49.29,815065.0,37.2874,37.3251,37.1893,37.2043,815065.0
2015-10-02 15:00:00,49.3,49.64,49.25,49.64,1203939.0,37.2119,37.4685,37.1742,37.4685,1203939.0
2015-10-02 15:30:00,49.64,49.88,49.62,49.88,2553072.0,37.4685,37.6497,37.4534,37.6497,2553072.0
2015-10-05 09:30:00,50.4,50.98,50.34,50.97,2759513.0,38.0422,38.48,37.9969,38.4724,2759513.0
2015-10-05 10:00:00,50.96,51.07,50.78,51.05,1685594.0,38.4649,38.5479,38.329,38.5328,1685594.0
2015-10-05 10:30:00,51.06,51.09,50.79,50.84,875635.0,38.5404,38.563,38.3366,38.3743,875635.0
2015-10-05 11:00:00,50.84,51.06,50.82,50.99,788199.0,38.3743,38.5404,38.3592,38.4875,788199.0
2015-10-05 11:30:00,50.99,51.05,50.86,51.0,458739.0,38.4875,38.5328,38.3894,38.4951,458739.0
2015-10-05 12:00:00,51.0,51.06,50.96,51.01,609884.0,38.4951,38.5404,38.4649,38.5026,609884.0
2015-10-05 12:30:00,51.01,51.13,50.98,51.01,738494.0,38.5026,38.5932,38.48,38.5026,738494.0
2015-10-05 13:00:00,51.01,51.12,50.96,51.05,476125.0,38.5026,38.5856,38.4649,38.5328,476125.0
2015-10-05 13:30:00,51.05,51.09,50.93,51.07,447284.0,38.5328,38.563,38.4422,38.5479,447284.0
2015-10-05 14:00:00,51.07,51.23,51.03,51.23,649251.0,38.5479,38.6687,38.5177,38.6687,649251.0
2015-10-05 14:30:00,51.22,51.34,51.15,51.25,808936.0,38.6611,38.7517,38.6083,38.6838,808936.0
2015-10-05 15:00:00,51.24,51.28,51.06,51.12,967672.0,38.6762,38.7064,38.5404,38.5856,967672.0
2015-10-05 15:30:00,51.12,51.28,51.11,51.15,1694173.0,38.5856,38.7064,38.5781,38.6083,1694173.0
2015-10-06 09:30:00,51.05,51.5,50.83,51.38,1785476.0,38.5328,38.8725,38.3667,38.7819,1785476.0
2015-10-06 10:00:00,51.39,51.39,50.85,50.88,1243184.0,38.7894,38.7894,38.3818,38.4045,1243184.0
2015-10-06 10:30:00,50.89,51.15,50.85,51.05,808447.0,38.412,38.6083,38.3818,38.5328,808447.0
2015-10-06 11:00:00,51.04,51.46,51.02,51.38,972682.0,38.5253,38.8423,38.5102,38.7819,972682.0
2015-10-06 11:30:00,51.38,51.4,51.18,51.27,876202.0,38.7819,38.797,38.6309,38.6989,876202.0
2015-10-06 12:00:00,51.27,51.32,51.08,51.14,582450.0,38.6989,38.7366,38.5554,38.6007,582450.0
2015-10-06 12:30:00,51.14,51.15,50.97,51.08,659188.0,38.6007,38.6083,38.4724,38.5554,659188.0
2015-10-06 13:00:00,51.08,51.19,51.0,51.05,502322.0,38.5554,38.6385,38.4951,38.5328,502322.0
2015-10-06 13:30:00,51.05,51.05,50.89,50.91,758624.0,38.5328,38.5328,38.412,38.4271,758624.0
2015-10-06 14:00:00,50.91,51.14,50.86,51.14,750456.0,38.4271,38.6007,38.3894,38.6007,750456.0
2015-10-06 14:30:00,51.14,51.18,50.97,51.05,504734.0,38.6007,38.6309,38.4724,38.5328,504734.0
2015-10-06 15:00:00,51.04,51.15,51.0,51.12,576720.0,38.5253,38.6083,38.4951,38.5856,576720.0
2015-10-06 15:30:00,51.12,51.16,50.97,51.06,1204194.0,38.5856,38.6158,38.4724,38.5404,1204194.0
2015-10-07 09:30:00,51.48,51.85,51.45,51.59,2224267.0,38.8574,39.1366,38.8347,38.9404,2224267.0
2015-10-07 10:00:00,51.59,51.78,51.54,51.65,990187.0,38.9404,39.0838,38.9027,38.9857,990187.0
2015-10-07 10:30:00,51.65,51.65,51.24,51.29,910225.0,38.9857,38.9857,38.6762,38.714,910225.0
2015-10-07 11:00:00,51.28,51.31,50.89,50.96,1681269.0,38.7064,38.7291,38.412,38.4649,1681269.0
2015-10-07 11:30:00,50.95,51.27,50.9,51.22,1063650.0,38.4573,38.6989,38.4196,38.6611,1063650.0
2015-10-07 12:00:00,51.22,51.31,51.04,51.11,936197.0,38.6611,38.7291,38.5253,38.5781,936197.0
2015-10-07 12:30:00,51.1,51.31,51.08,51.15,415307.0,38.5705,38.7291,38.5554,38.6083,415307.0
2015-10-07 13:00:00,51.16,51.31,51.1,51.2,648398.0,38.6158,38.7291,38.5705,38.646,648398.0
2015-10-07 13:30:00,51.2,51.37,51.2,51.26,887427.0,38.646,38.7743,38.646,38.6913,887427.0
2015-10-07 14:00:00,51.27,51.36,51.04,51.15,1003513.0,38.6989,38.7668,38.5253,38.6083,1003513.0
2015-10-07 14:30:00,51.15,51.25,51.04,51.13,1061218.0,38.6083,38.6838,38.5253,38.5932,1061218.0
2015-10-07 15:00:00,51.13,51.29,51.08,51.15,929741.0,38.5932,38.714,38.5554,38.6083,929741.0
2015-10-07 15:30:00,51.15,51.33,51.14,51.32,1955156.0,38.6083,38.7442,38.6007,38.7366,1955156.0
2015-10-08 09:30:00,51.09,51.15,50.88,51.0,1222185.0,38.563,38.6083,38.4045,38.4951,1222185.0
2015-10-08 10:00:00,51.0,51.09,50.78,50.79,1056564.0,38.4951,38.563,38.329,38.3366,1056564.0
2015-10-08 10:30:00,50.8,51.0,50.75,51.0,860511.0,38.3441,38.4951,38.3064,38.4951,860511.0
2015-10-08 11:00:00,50.99,51.14,50.88,51.12,905099.0,38.4875,38.6007,38.4045,38.5856,905099.0
2015-10-08 11:30:00,51.13,51.29,51.11,51.25,638211.0,38.5932,38.714,38.5781,38.6838,638211.0
2015-10-08 12:00:00,51.25,51.33,51.12,51.14,509541.0,38.6838,38.7442,38.5856,38.6007,509541.0
2015-10-08 12:30:00,51.14,51.2,50.94,51.05,716705.0,38.6007,38.646,38.4498,38.5328,716705.0
2015-10-08 13:00:00,51.05,51.23,51.04,51.2,697198.0,38.5328,38.6687,38.5253,38.646,697198.0
2015-10-08 13:30:00,51.2,51.38,51.19,51.33,642356.0,38.646,38.7819,38.6385,38.7442,642356.0
2015-10-08 14:00:00,51.33,51.49,50.97,51.12,2117806.0,38.7442,38.8649,38.4724,38.5856,2117806.0
2015-10-08 14:30:00,51.11,51.63,51.11,51.6,970798.0,38.5781,38.9706,38.5781,38.9479,970798.0
2015-10-08 15:00:00,51.6,51.84,51.55,51.6,1667437.0,38.9479,39.1291,38.9102,38.9479,1667437.0
2015-10-08 15:30:00,51.61,51.71,51.47,51.66,2240448.0,38.9555,39.031,38.8498,38.9932,2240448.0
2015-10-09 09:30:00,51.8,52.02,51.67,51.86,1995672.0,39.0989,39.265,39.0008,39.1442,1995672.0
2015-10-09 10:00:00,51.87,51.87,51.4,51.44,1423468.0,39.1517,39.1517,38.797,38.8272,1423468.0
2015-10-09 10:30:00,51.44,51.59,51.39,51.57,960549.0,38.8272,38.9404,38.7894,38.9253,960549.0
2015-10-09 11:00:00,51.56,51.59,51.37,51.49,859040.0,38.9178,38.9404,38.7743,38.8649,859040.0
2015-10-09 11:30:00,51.49,51.49,51.28,51.33,417481.0,38.8649,38.8649,38.7064,38.7442,417481.0
2015-10-09 12:00:00,51.33,51.38,51.09,51.09,638165.0,38.7442,38.7819,38.563,38.563,638165.0
2015-10-09 12:30:00,51.1,51.18,51.02,51.17,660248.0,38.5705,38.6309,38.5102,38.6234,660248.0
2015-10-09 13:00:00,51.16,51.22,51.05,51.12,457365.0,38.6158,38.6611,38.5328,38.5856,457365.0
2015-10-09 13:30:00,51.12,51.15,51.0,51.03,667139.0,38.5856,38.6083,38.4951,38.5177,667139.0
2015-10-09 14:00:00,51.03,51.08,50.93,51.08,911254.0,38.5177,38.5554,38.4422,38.5554,911254.0
2015-10-09 14:30:00,51.08,51.21,51.04,51.21,652123.0,38.5554,38.6536,38.5253,38.6536,652123.0
2015-10-09 15:00:00,51.21,51.24,51.14,51.22,653132.0,38.6536,38.6762,38.6007,38.6611,653132.0
2015-10-09 15:30:00,51.22,51.49,51.22,51.4,1929517.0,38.6611,38.8649,38.6611,38.797,1929517.0
2015-10-12 09:30:00,51.36,51.49,51.0,51.14,1587654.0,38.7668,38.8649,38.4951,38.6007,1587654.0
2015-10-12 10:00:00,51.13,51.33,50.95,51.04,1231473.0,38.5932,38.7442,38.4573,38.5253,1231473.0
2015-10-12 10:30:00,51.05,51.19,50.97,51.02,679495.0,38.5328,38.6385,38.4724,38.5102,679495.0
2015-10-12 11:00:00,51.02,51.16,51.0,51.15,461711.0,38.5102,38.6158,38.4951,38.6083,461711.0
2015-10-12 11:30:00,51.14,51.21,51.03,51.17,579525.0,38.6007,38.6536,38.5177,38.6234,579525.0
2015-10-12 12:00:00,51.17,51.18,51.0,51.03,609334.0,38.6234,38.6309,38.4951,38.5177,609334.0
2015-10-12 12:30:00,51.04,51.04,50.93,50.96,651523.0,38.5253,38.5253,38.4422,38.4649,651523.0
2015-10-12 13:00:00,50.97,50.97,50.88,50.96,584217.0,38.4724,38.4724,38.4045,38.4649,584217.0
2015-10-12 13:30:00,50.96,51.05,50.93,50.99,575270.0,38.4649,38.5328,38.4422,38.4875,575270.0
2015-10-12 14:00:00,50.98,51.04,50.94,51.01,536969.0,38.48,38.5253,38.4498,38.5026,536969.0
2015-10-12 14:30:00,51.01,51.14,50.98,51.13,517730.0,38.5026,38.6007,38.48,38.5932,517730.0
2015-10-12 15:00:00,51.13,51.19,51.11,51.17,683748.0,38.5932,38.6385,38.5781,38.6234,683748.0
2015-10-12 15:30:00,51.18,51.29,51.17,51.27,1300776.0,38.6309,38.714,38.6234,38.6989,1300776.0
2015-10-13 09:30:00,50.85,51.19,50.83,51.06,1241866.0,38.3818,38.6385,38.3667,38.5404,1241866.0
2015-10-13 10:00:00,51.07,51.34,51.06,51.28,835827.0,38.5479,38.7517,38.5404,38.7064,835827.0
2015-10-13 10:30:00,51.29,51.59,51.25,51.54,809777.0,38.714,38.9404,38.6838,38.9027,809777.0
2015-10-13 11:00:00,51.53,51.71,51.51,51.56,948266.0,38.8951,39.031,38.88,38.9178,948266.0
2015-10-13 11:30:00,51.57,51.58,51.35,51.36,800390.0,38.9253,38.9329,38.7592,38.7668,800390.0
2015-10-13 12:00:00,51.35,51.38,51.24,51.27,677361.0,38.7592,38.7819,38.6762,38.6989,677361.0
2015-10-13 12:30:00,51.28,51.34,51.19,51.26,563164.0,38.7064,38.7517,38.6385,38.6913,563164.0
2015-10-13 13:00:00,51.25,51.34,51.21,51.28,624092.0,38.6838,38.7517,38.6536,38.7064,624092.0
2015-10-13 13:30:00,51.29,51.4,51.22,51.3,505339.0,38.714,38.797,38.6611,38.7215,505339.0
2015-10-13 14:00:00,51.3,51.44,51.26,51.37,825705.0,38.7215,38.8272,38.6913,38.7743,825705.0
2015-10-13 14:30:00,51.36,51.47,51.29,51.46,902333.0,38.7668,38.8498,38.714,38.8423,902333.0
2015-10-13 15:00:00,51.46,51.48,51.23,51.3,953299.0,38.8423,38.8574,38.6687,38.7215,953299.0
2015-10-13 15:30:00,51.3,51.35,51.19,51.21,1629831.0,38.7215,38.7592,38.6385,38.6536,1629831.0
2015-10-14 09:30:00,51.07,51.22,50.6,51.13,2568279.0,38.5479,38.6611,38.1931,38.5932,2568279.0
2015-10-14 10:00:00,51.12,51.12,50.71,50.79,1237017.0,38.5856,38.5856,38.2762,38.3366,1237017.0
2015-10-14 10:30:00,50.78,50.79,50.38,50.47,2269821.0,38.329,38.3366,38.0271,38.095,2269821.0
2015-10-14 11:00:00,50.48,50.73,50.44,50.66,1313002.0,38.1026,38.2913,38.0724,38.2384,1313002.0
2015-10-14 11:30:00,50.66,50.86,50.65,50.84,968155.0,38.2384,38.3894,38.2309,38.3743,968155.0
2015-10-14 12:00:00,50.84,50.85,50.6,50.64,1044023.0,38.3743,38.3818,38.1931,38.2233,1044023.0
2015-10-14 12:30:00,50.65,50.88,50.62,50.72,711998.0,38.2309,38.4045,38.2082,38.2837,711998.0
2015-10-14 13:00:00,50.71,50.84,50.67,50.69,650012.0,38.2762,38.3743,38.246,38.2611,650012.0
2015-10-14 13:30:00,50.69,50.78,50.63,50.69,930920.0,38.2611,38.329,38.2158,38.2611,930920.0
2015-10-14 14:00:00,50.69,50.76,50.56,50.6,1214685.0,38.2611,38.3139,38.163,38.1931,1214685.0
2015-10-14 14:30:00,50.59,50.7,50.49,50.61,1353795.0,38.1856,38.2686,38.1101,38.2007,1353795.0
2015-10-14 15:00:00,50.6,50.68,50.54,50.63,1437210.0,38.1931,38.2535,38.1479,38.2158,1437210.0
2015-10-14 15:30:00,50.63,50.8,50.58,50.71,3104477.0,38.2158,38.3441,38.178,38.2762,3104477.0
2015-10-15 09:30:00,51.83,52.0,51.12,51.74,3996965.0,39.1216,39.2499,38.5856,39.0536,3996965.0
2015-10-15 10:00:00,51.74,51.85,51.45,51.49,2200462.0,39.0536,39.1366,38.8347,38.8649,2200462.0
2015-10-15 10:30:00,51.48,52.15,51.43,52.12,2328247.0,38.8574,39.3631,38.8196,39.3404,2328247.0
2015-10-15 11:00:00,52.12,52.22,51.99,52.05,1623121.0,39.3404,39.4159,39.2423,39.2876,1623121.0
2015-10-15 11:30:00,52.05,52.42,52.02,52.3,2311564.0,39.2876,39.5669,39.265,39.4763,2311564.0
2015-10-15 12:00:00,52.29,52.61,52.24,52.59,1250153.0,39.4688,39.7103,39.431,39.6952,1250153.0
2015-10-15 12:30:00,52.59,52.6,52.47,52.49,1380758.0,39.6952,39.7028,39.6046,39.6197,1380758.0
2015-10-15 13:00:00,52.49,52.94,52.42,52.84,2041283.0,39.6197,39.9594,39.5669,39.8839,2041283.0
2015-10-15 13:30:00,52.83,52.97,52.66,52.92,1282050.0,39.8764,39.982,39.748,39.9443,1282050.0
2015-10-15 14:00:00,52.91,52.97,52.7,52.93,1401636.0,39.9367,39.982,39.7782,39.9518,1401636.0
2015-10-15 14:30:00,52.93,53.15,52.91,53.11,1444081.0,39.9518,40.1179,39.9367,40.0877,1444081.0
2015-10-15 15:00:00,53.11,53.18,52.94,53.05,1795794.0,40.0877,40.1405,39.9594,40.0424,1795794.0
2015-10-15 15:30:00,53.05,53.09,52.79,52.96,3935068.0,40.0424,40.0726,39.8462,39.9745,3935068.0
2015-10-16 09:30:00,53.34,53.36,52.63,52.78,3523366.0,40.2613,40.2764,39.7254,39.8386,3523366.0
2015-10-16 10:00:00,52.79,52.9,52.65,52.73,1245358.0,39.8462,39.9292,39.7405,39.8009,1245358.0
2015-10-16 10:30:00,52.73,52.86,52.6,52.8,1098423.0,39.8009,39.899,39.7028,39.8537,1098423.0
2015-10-16 11:00:00,52.8,52.87,52.73,52.78,873195.0,39.8537,39.9066,39.8009,39.8386,873195.0
2015-10-16 11:30:00,52.79,53.16,52.78,53.16,1197074.0,39.8462,40.1254,39.8386,40.1254,1197074.0
2015-10-16 12:00:00,53.16,53.17,52.84,52.93,1251449.0,40.1254,40.133,39.8839,39.9518,1251449.0
2015-10-16 12:30:00,52.92,52.97,52.71,52.78,640100.0,39.9443,39.982,39.7858,39.8386,640100.0
2015-10-16 13:00:00,52.78,52.83,52.72,52.75,551505.0,39.8386,39.8764,39.7933,39.816,551505.0
2015-10-16 13:30:00,52.75,52.84,52.61,52.63,560451.0,39.816,39.8839,39.7103,39.7254,560451.0
2015-10-16 14:00:00,52.63,52.84,52.56,52.81,913076.0,39.7254,39.8839,39.6726,39.8613,913076.0
2015-10-16 14:30:00,52.82,52.96,52.81,52.89,739972.0,39.8688,39.9745,39.8613,39.9216,739972.0
2015-10-16 15:00:00,52.9,52.94,52.83,52.83,635468.0,39.9292,39.9594,39.8764,39.8764,635468.0
2015-10-16 15:30:00,52.84,52.92,52.69,52.7,2315995.0,39.8839,39.9443,39.7707,39.7782,2315995.0
2015-10-19 09:30:00,52.36,53.18,52.33,52.97,1663091.0,39.5216,40.1405,39.499,39.982,1663091.0
2015-10-19 10:00:00,52.97,53.02,52.75,52.83,1099737.0,39.982,40.0198,39.816,39.8764,1099737.0
2015-10-19 10:30:00,52.83,52.91,52.66,52.9,974474.0,39.8764,39.9367,39.748,39.9292,974474.0
2015-10-19 11:00:00,52.9,53.07,52.81,52.97,817833.0,39.9292,40.0575,39.8613,39.982,817833.0
2015-10-19 11:30:00,52.97,53.12,52.93,53.04,658303.0,39.982,40.0953,39.9518,40.0349,658303.0
2015-10-19 12:00:00,53.05,53.09,52.9,53.02,411471.0,40.0424,40.0726,39.9292,40.0198,411471.0
2015-10-19 12:30:00,53.02,53.15,52.96,53.05,723510.0,40.0198,40.1179,39.9745,40.0424,723510.0
2015-10-19 13:00:00,53.05,53.1,52.95,52.98,499764.0,40.0424,40.0802,39.9669,39.9896,499764.0
2015-10-19 13:30:00,52.98,52.99,52.8,52.91,711681.0,39.9896,39.9971,39.8537,39.9367,711681.0
2015-10-19 14:00:00,52.91,52.92,52.63,52.65,719206.0,39.9367,39.9443,39.7254,39.7405,719206.0
2015-10-19 14:30:00,52.64,52.8,52.6,52.68,1127528.0,39.7329,39.8537,39.7028,39.7631,1127528.0
2015-10-19 15:00:00,52.68,52.94,52.67,52.89,773682.0,39.7631,39.9594,39.7556,39.9216,773682.0
2015-10-19 15:30:00,52.9,52.92,52.78,52.88,1729680.0,39.9292,39.9443,39.8386,39.9141,1729680.0
2015-10-20 09:30:00,52.86,53.04,52.6,53.03,1395480.0,39.899,40.0349,39.7028,40.0273,1395480.0
2015-10-20 10:00:00,53.03,53.12,52.94,53.04,867496.0,40.0273,40.0953,39.9594,40.0349,867496.0
2015-10-20 10:30:00,53.05,53.2,52.96,53.2,782950.0,40.0424,40.1556,39.9745,40.1556,782950.0
2015-10-20 11:00:00,53.2,53.2,52.92,53.05,576826.0,40.1556,40.1556,39.9443,40.0424,576826.0
2015-10-20 11:30:00,53.04,53.09,52.8,52.85,728470.0,40.0349,40.0726,39.8537,39.8915,728470.0
2015-10-20 12:00:00,52.85,52.95,52.83,52.89,364365.0,39.8915,39.9669,39.8764,39.9216,364365.0
2015-10-20 12:30:00,52.9,52.98,52.78,52.96,471331.0,39.9292,39.9896,39.8386,39.9745,471331.0
2015-10-20 13:00:00,52.96,53.07,52.95,52.97,397985.0,39.9745,40.0575,39.9669,39.982,397985.0
2015-10-20 13:30:00,52.96,53.03,52.94,53.01,700176.0,39.9745,40.0273,39.9594,40.0122,700176.0
2015-10-20 14:00:00,53.01,53.02,52.9,52.96,685587.0,40.0122,40.0198,39.9292,39.9745,685587.0
2015-10-20 14:30:00,52.96,53.05,52.9,53.04,493058.0,39.9745,40.0424,39.9292,40.0349,493058.0
2015-10-20 15:00:00,53.04,53.06,52.94,52.97,697332.0,40.0349,40.05,39.9594,39.982,697332.0
2015-10-20 15:30:00,52.97,52.98,52.82,52.86,1642316.0,39.982,39.9896,39.8688,39.899,1642316.0
2015-10-21 09:30:00,52.99,53.16,52.71,52.71,1584230.0,39.9971,40.1254,39.7858,39.7858,1584230.0
2015-10-21 10:00:00,52.71,52.79,52.53,52.56,1228337.0,39.7858,39.8462,39.6499,39.6726,1228337.0
2015-10-21 10:30:00,52.56,52.72,52.44,52.7,1114645.0,39.6726,39.7933,39.582,39.7782,1114645.0
2015-10-21 11:00:00,52.7,52.77,52.54,52.65,879704.0,39.7782,39.8311,39.6575,39.7405,879704.0
2015-10-21 11:30:00,52.64,52.75,52.56,52.61,502912.0,39.7329,39.816,39.6726,39.7103,502912.0
2015-10-21 12:00:00,52.62,52.71,52.58,52.63,758986.0,39.7178,39.7858,39.6877,39.7254,758986.0
2015-10-21 12:30:00,52.63,52.68,52.57,52.58,677653.0,39.7254,39.7631,39.6801,39.6877,677653.0
2015-10-21 13:00:00,52.57,52.58,52.23,52.25,1266127.0,39.6801,39.6877,39.4235,39.4386,1266127.0
2015-10-21 13:30:00,52.25,52.31,52.16,52.16,961620.0,39.4386,39.4839,39.3706,39.3706,961620.0
2015-10-21 14:00:00,52.16,52.24,52.09,52.18,841621.0,39.3706,39.431,39.3178,39.3857,841621.0
2015-10-21 14:30:00,52.18,52.28,52.12,52.22,678571.0,39.3857,39.4612,39.3404,39.4159,678571.0
2015-10-21 15:00:00,52.22,52.29,52.12,52.17,675522.0,39.4159,39.4688,39.3404,39.3782,675522.0
2015-10-21 15:30:00,52.17,52.18,51.79,51.82,1713533.0,39.3782,39.3857,39.0914,39.114,1713533.0
2015-10-22 09:30:00,52.18,52.71,52.15,52.62,2300472.0,39.3857,39.7858,39.3631,39.7178,2300472.0
2015-10-22 10:00:00,52.63,52.67,52.41,52.46,2012253.0,39.7254,39.7556,39.5593,39.5971,2012253.0
2015-10-22 10:30:00,52.46,52.52,52.38,52.44,1309431.0,39.5971,39.6424,39.5367,39.582,1309431.0
2015-10-22 11:00:00,52.44,52.5,52.34,52.37,1759275.0,39.582,39.6273,39.5065,39.5291,1759275.0
2015-10-22 11:30:00,52.38,52.63,52.3,52.43,1919248.0,39.5367,39.7254,39.4763,39.5744,1919248.0
2015-10-22 12:00:00,52.44,52.52,52.38,52.47,1136496.0,39.582,39.6424,39.5367,39.6046,1136496.0
2015-10-22 12:30:00,52.48,52.68,52.41,52.64,1426431.0,39.6122,39.7631,39.5593,39.7329,1426431.0
2015-10-22 13:00:00,52.65,52.87,52.63,52.79,787378.0,39.7405,39.9066,39.7254,39.8462,787378.0
2015-10-22 13:30:00,52.8,52.83,52.55,52.58,1171986.0,39.8537,39.8764,39.665,39.6877,1171986.0
2015-10-22 14:00:00,52.59,52.61,52.3,52.39,1302249.0,39.6952,39.7103,39.4763,39.5442,1302249.0
2015-10-22 14:30:00,52.38,52.52,52.32,52.5,841634.0,39.5367,39.6424,39.4914,39.6273,841634.0
2015-10-22 15:00:00,52.5,52.51,52.4,52.48,1269123.0,39.6273,39.6348,39.5518,39.6122,1269123.0
2015-10-22 15:30:00,52.48,52.57,52.38,52.51,2490696.0,39.6122,39.6801,39.5367,39.6348,2490696.0
2015-10-23 09:30:00,53.1,53.48,52.95,53.46,3637262.0,40.0802,40.367,39.9669,40.3519,3637262.0
2015-10-23 10:00:00,53.47,53.47,53.28,53.31,2029770.0,40.3594,40.3594,40.216,40.2387,2029770.0
2015-10-23 10:30:00,53.31,53.5,53.29,53.45,1657596.0,40.2387,40.3821,40.2236,40.3443,1657596.0
2015-10-23 11:00:00,53.45,53.49,53.29,53.31,1188364.0,40.3443,40.3745,40.2236,40.2387,1188364.0
2015-10-23 11:30:00,53.31,53.32,53.15,53.25,905555.0,40.2387,40.2462,40.1179,40.1934,905555.0
2015-10-23 12:00:00,53.25,53.32,53.2,53.28,728202.0,40.1934,40.2462,40.1556,40.216,728202.0
2015-10-23 12:30:00,53.28,53.31,53.19,53.22,741071.0,40.216,40.2387,40.1481,40.1707,741071.0
2015-10-23 13:00:00,53.22,53.23,53.12,53.2,667622.0,40.1707,40.1783,40.0953,40.1556,667622.0
2015-10-23 13:30:00,53.19,53.32,53.14,53.29,767466.0,40.1481,40.2462,40.1103,40.2236,767466.0
2015-10-23 14:00:00,53.3,53.35,53.18,53.3,783335.0,40.2311,40.2689,40.1405,40.2311,783335.0
2015-10-23 14:30:00,53.3,53.51,53.3,53.42,1005443.0,40.2311,40.3896,40.2311,40.3217,1005443.0
2015-10-23 15:00:00,53.42,53.6,53.42,53.51,1272412.0,40.3217,40.4576,40.3217,40.3896,1272412.0
2015-10-23 15:30:00,53.51,53.67,53.48,53.63,1861450.0,40.3896,40.5104,40.367,40.4802,1861450.0
2015-10-26 09:30:00,53.19,53.59,52.88,52.94,1685086.0,40.1481,40.45,39.9141,39.9594,1685086.0
2015-10-26 10:00:00,52.95,53.0,52.79,52.9,1139157.0,39.9669,40.0047,39.8462,39.9292,1139157.0
2015-10-26 10:30:00,52.9,52.95,52.75,52.83,931302.0,39.9292,39.9669,39.816,39.8764,931302.0
2015-10-26 11:00:00,52.84,52.91,52.78,52.8,521351.0,39.8839,39.9367,39.8386,39.8537,521351.0
2015-10-26 11:30:00,52.81,52.94,52.8,52.86,701363.0,39.8613,39.9594,39.8537,39.899,701363.0
2015-10-26 12:00:00,52.86,52.95,52.78,52.91,655325.0,39.899,39.9669,39.8386,39.9367,655325.0
2015-10-26 12:30:00,52.91,53.06,52.88,53.04,473065.0,39.9367,40.05,39.9141,40.0349,473065.0
2015-10-26 13:00:00,53.04,53.04,52.95,53.02,751467.0,40.0349,40.0349,39.9669,40.0198,751467.0
2015-10-26 13:30:00,53.03,53.09,52.99,53.0,850997.0,40.0273,40.0726,39.9971,40.0047,850997.0
2015-10-26 14:00:00,53.0,53.13,52.99,53.02,505813.0,40.0047,40.1028,39.9971,40.0198,505813.0
2015-10-26 14:30:00,53.02,53.08,53.0,53.06,522484.0,40.0198,40.0651,40.0047,40.05,522484.0
2015-10-26 15:00:00,53.06,53.09,53.01,53.07,706220.0,40.05,40.0726,40.0122,40.0575,706220.0
2015-10-26 15:30:00,53.06,53.2,53.06,53.14,1491203.0,40.05,40.1556,40.05,40.1103,1491203.0
2015-10-27 09:30:00,52.71,52.91,52.55,52.8,1256938.0,39.7858,39.9367,39.665,39.8537,1256938.0
2015-10-27 10:00:00,52.8,52.82,52.44,52.5,1119753.0,39.8537,39.8688,39.582,39.6273,1119753.0
2015-10-27 10:30:00,52.49,52.76,52.45,52.7,699999.0,39.6197,39.8235,39.5895,39.7782,699999.0
2015-10-27 11:00:00,52.7,52.84,52.66,52.81,735210.0,39.7782,39.8839,39.748,39.8613,735210.0
2015-10-27 11:30:00,52.8,52.91,52.69,52.76,1211123.0,39.8537,39.9367,39.7707,39.8235,1211123.0
2015-10-27 12:00:00,52.76,52.79,52.66,52.71,550942.0,39.8235,39.8462,39.748,39.7858,550942.0
2015-10-27 12:30:00,52.71,52.79,52.58,52.58,599324.0,39.7858,39.8462,39.6877,39.6877,599324.0
2015-10-27 13:00:00,52.59,52.59,52.44,52.5,1027987.0,39.6952,39.6952,39.582,39.6273,1027987.0
2015-10-27 13:30:00,52.5,52.52,52.4,52.43,785801.0,39.6273,39.6424,39.5518,39.5744,785801.0
2015-10-27 14:00:00,52.43,52.44,52.24,52.39,855480.0,39.5744,39.582,39.431,39.5442,855480.0
2015-10-27 14:30:00,52.39,52.49,52.34,52.42,663793.0,39.5442,39.6197,39.5065,39.5669,663793.0
2015-10-27 15:00:00,52.43,52.63,52.42,52.55,697426.0,39.5744,39.7254,39.5669,39.665,697426.0
2015-10-27 15:30:00,52.55,52.65,52.52,52.61,1102473.0,39.665,39.7405,39.6424,39.7103,1102473.0
2015-10-28 09:30:00,52.86,52.96,52.71,52.95,1191619.0,39.899,39.9745,39.7858,39.9669,1191619.0
2015-10-28 10:00:00,52.95,53.17,52.95,53.05,760508.0,39.9669,40.133,39.9669,40.0424,760508.0
2015-10-28 10:30:00,53.03,53.26,53.03,53.24,611810.0,40.0273,40.2009,40.0273,40.1858,611810.0
2015-10-28 11:00:00,53.24,53.35,53.09,53.35,747314.0,40.1858,40.2689,40.0726,40.2689,747314.0
2015-10-28 11:30:00,53.34,53.39,53.29,53.39,645567.0,40.2613,40.299,40.2236,40.299,645567.0
2015-10-28 12:00:00,53.38,53.41,53.31,53.37,527717.0,40.2915,40.3141,40.2387,40.284,527717.0
2015-10-28 12:30:00,53.35,53.44,53.32,53.4,617286.0,40.2689,40.3368,40.2462,40.3066,617286.0
2015-10-28 13:00:00,53.4,53.53,53.38,53.38,886390.0,40.3066,40.4047,40.2915,40.2915,886390.0
2015-10-28 13:30:00,53.38,53.64,53.38,53.58,882818.0,40.2915,40.4878,40.2915,40.4425,882818.0
2015-10-28 14:00:00,53.58,54.09,53.51,53.99,4163113.0,40.4425,40.8274,40.3896,40.7519,4163113.0
2015-10-28 14:30:00,53.98,54.87,53.78,54.85,3905786.0,40.7444,41.4162,40.5934,41.4011,3905786.0
2015-10-28 15:00:00,54.85,54.96,54.4,54.53,2904067.0,41.4011,41.4841,41.0614,41.1595,2904067.0
2015-10-28 15:30:00,54.53,54.73,54.34,54.72,3093046.0,41.1595,41.3105,41.0161,41.3029,3093046.0
2015-10-29 09:30:00,54.5,55.06,54.37,54.7,2937401.0,41.1752,41.5983,41.077,41.3263,2937401.0
2015-10-29 10:00:00,54.7,54.71,54.17,54.32,1591239.0,41.3263,41.3339,40.9259,41.0392,1591239.0
2015-10-29 10:30:00,54.3,54.46,54.21,54.39,1060787.0,41.0241,41.145,40.9561,41.0921,1060787.0
2015-10-29 11:00:00,54.4,54.63,54.2,54.3,4660788.0,41.0997,41.2734,40.9486,41.0241,4660788.0
2015-10-29 11:30:00,54.31,54.63,54.3,54.59,624800.0,41.0317,41.2734,41.0241,41.2432,624800.0
2015-10-29 12:00:00,54.58,54.58,54.41,54.5,449461.0,41.2357,41.2357,41.1072,41.1752,449461.0
2015-10-29 12:30:00,54.5,54.51,54.13,54.16,613020.0,41.1752,41.1828,40.8957,40.9183,613020.0
2015-10-29 13:00:00,54.16,54.44,54.13,54.21,581706.0,40.9183,41.1299,40.8957,40.9561,581706.0
2015-10-29 13:30:00,54.21,54.25,53.96,54.06,1004542.0,40.9561,40.9863,40.7672,40.8428,1004542.0
2015-10-29 14:00:00,54.05,54.21,54.04,54.15,701404.0,40.8352,40.9561,40.8277,40.9108,701404.0
2015-10-29 14:30:00,54.15,54.23,53.81,53.82,1076772.0,40.9108,40.9712,40.6539,40.6615,1076772.0
2015-10-29 15:00:00,53.83,53.88,53.63,53.78,2033398.0,40.669,40.7068,40.5179,40.6312,2033398.0
2015-10-29 15:30:00,53.78,53.9,53.62,53.67,2944509.0,40.6312,40.7219,40.5104,40.5481,2944509.0
2015-10-30 09:30:00,53.75,53.82,53.44,53.53,1539785.0,40.6086,40.6615,40.3744,40.4424,1539785.0
2015-10-30 10:00:00,53.53,53.64,53.45,53.47,1200834.0,40.4424,40.5255,40.3819,40.397,1200834.0
2015-10-30 10:30:00,53.46,53.58,53.4,53.58,783314.0,40.3895,40.4801,40.3442,40.4801,783314.0
2015-10-30 11:00:00,53.58,53.7,53.4,53.52,772111.0,40.4801,40.5708,40.3442,40.4348,772111.0
2015-10-30 11:30:00,53.51,53.52,53.31,53.38,761878.0,40.4273,40.4348,40.2762,40.329,761878.0
2015-10-30 12:00:00,53.38,53.55,53.37,53.45,874177.0,40.329,40.4575,40.3215,40.3819,874177.0
2015-10-30 12:30:00,53.46,53.66,53.45,53.56,676844.0,40.3895,40.5406,40.3819,40.465,676844.0
2015-10-30 13:00:00,53.57,53.62,53.51,53.57,552483.0,40.4726,40.5104,40.4273,40.4726,552483.0
2015-10-30 13:30:00,53.57,53.75,53.51,53.51,600356.0,40.4726,40.6086,40.4273,40.4273,600356.0
2015-10-30 14:00:00,53.51,53.52,53.14,53.16,1220353.0,40.4273,40.4348,40.1477,40.1628,1220353.0
2015-10-30 14:30:00,53.16,53.19,52.98,52.99,1233154.0,40.1628,40.1855,40.0268,40.0344,1233154.0
2015-10-30 15:00:00,52.99,53.23,52.93,53.04,1474082.0,40.0344,40.2157,39.9891,40.0722,1474082.0
2015-10-30 15:30:00,53.03,53.38,53.03,53.2,2772379.0,40.0646,40.329,40.0646,40.1931,2772379.0
2015-11-02 09:30:00,53.45,53.9,53.34,53.76,1138967.0,40.3819,40.7219,40.2988,40.6161,1138967.0
2015-11-02 10:00:00,53.77,53.85,53.6,53.69,793590.0,40.6237,40.6841,40.4953,40.5633,793590.0
2015-11-02 10:30:00,53.68,53.71,53.54,53.66,876975.0,40.5557,40.5784,40.4499,40.5406,876975.0
2015-11-02 11:00:00,53.66,53.76,53.51,53.53,697785.0,40.5406,40.6161,40.4273,40.4424,697785.0
2015-11-02 11:30:00,53.54,53.58,53.47,53.54,401049.0,40.4499,40.4801,40.397,40.4499,401049.0
2015-11-02 12:00:00,53.54,53.67,53.51,53.64,499178.0,40.4499,40.5481,40.4273,40.5255,499178.0
2015-11-02 12:30:00,53.64,53.65,53.56,53.62,509005.0,40.5255,40.533,40.465,40.5104,509005.0
2015-11-02 13:00:00,53.63,53.65,53.57,53.64,581182.0,40.5179,40.533,40.4726,40.5255,581182.0
2015-11-02 13:30:00,53.63,53.67,53.54,53.66,648674.0,40.5179,40.5481,40.4499,40.5406,648674.0
2015-11-02 14:00:00,53.66,53.82,53.66,53.78,567406.0,40.5406,40.6615,40.5406,40.6312,567406.0
2015-11-02 14:30:00,53.78,54.05,53.77,54.02,942448.0,40.6312,40.8352,40.6237,40.8126,942448.0
2015-11-02 15:00:00,54.02,54.05,53.89,53.99,946603.0,40.8126,40.8352,40.7144,40.7899,946603.0
2015-11-02 15:30:00,53.99,54.01,53.75,53.81,1887498.0,40.7899,40.805,40.6086,40.6539,1887498.0
2015-11-03 09:30:00,53.56,54.18,53.52,53.95,1580593.0,40.465,40.9335,40.4348,40.7597,1580593.0
2015-11-03 10:00:00,53.95,54.19,53.92,54.05,1063136.0,40.7597,40.941,40.737,40.8352,1063136.0
2015-11-03 10:30:00,54.05,54.2,53.99,54.04,1058983.0,40.8352,40.9486,40.7899,40.8277,1058983.0
2015-11-03 11:00:00,54.04,54.08,53.84,53.91,1260862.0,40.8277,40.8579,40.6766,40.7295,1260862.0
2015-11-03 11:30:00,53.9,54.25,53.85,54.22,808386.0,40.7219,40.9863,40.6841,40.9637,808386.0
2015-11-03 12:00:00,54.21,54.33,54.04,54.12,688081.0,40.9561,41.0468,40.8277,40.8881,688081.0
2015-11-03 12:30:00,54.13,54.23,54.08,54.17,498599.0,40.8957,40.9712,40.8579,40.9259,498599.0
2015-11-03 13:00:00,54.18,54.27,54.12,54.2,450935.0,40.9335,41.0014,40.8881,40.9486,450935.0
2015-11-03 13:30:00,54.2,54.32,54.17,54.23,427362.0,40.9486,41.0392,40.9259,40.9712,427362.0
2015-11-03 14:00:00,54.23,54.39,54.19,54.32,729042.0,40.9712,41.0921,40.941,41.0392,729042.0
2015-11-03 14:30:00,54.32,54.37,54.14,54.22,598797.0,41.0392,41.077,40.9032,40.9637,598797.0
2015-11-03 15:00:00,54.22,54.3,54.16,54.23,707722.0,40.9637,41.0241,40.9183,40.9712,707722.0
2015-11-03 15:30:00,54.23,54.28,54.08,54.16,1753355.0,40.9712,41.009,40.8579,40.9183,1753355.0
2015-11-04 09:30:00,54.37,54.5,53.86,54.04,1290170.0,41.077,41.1752,40.6917,40.8277,1290170.0
2015-11-04 10:00:00,54.05,54.19,53.93,54.01,703051.0,40.8352,40.941,40.7446,40.805,703051.0
2015-11-04 10:30:00,54.02,54.3,53.95,54.21,2197185.0,40.8126,41.0241,40.7597,40.9561,2197185.0
2015-11-04 11:00:00,54.21,54.28,54.02,54.05,525770.0,40.9561,41.009,40.8126,40.8352,525770.0
2015-11-04 11:30:00,54.05,54.08,53.78,53.93,876831.0,40.8352,40.8579,40.6312,40.7446,876831.0
2015-11-04 12:00:00,53.93,54.13,53.89,53.99,525796.0,40.7446,40.8957,40.7144,40.7899,525796.0
2015-11-04 12:30:00,53.99,54.03,53.86,53.93,406828.0,40.7899,40.8201,40.6917,40.7446,406828.0
2015-11-04 13:00:00,53.94,53.99,53.73,53.85,505435.0,40.7521,40.7899,40.5935,40.6841,505435.0
2015-11-04 13:30:00,53.85,53.9,53.72,53.79,584795.0,40.6841,40.7219,40.5859,40.6388,584795.0
2015-11-04 14:00:00,53.8,54.01,53.78,53.97,1173903.0,40.6464,40.805,40.6312,40.7748,1173903.0
2015-11-04 14:30:00,53.97,54.09,53.96,53.98,655530.0,40.7748,40.8655,40.7672,40.7824,655530.0
2015-11-04 15:00:00,53.98,54.0,53.7,53.82,1168978.0,40.7824,40.7975,40.5708,40.6615,1168978.0
2015-11-04 15:30:00,53.82,53.86,53.66,53.82,1859212.0,40.6615,40.6917,40.5406,40.6615,1859212.0
2015-11-05 09:30:00,53.78,54.4,53.75,54.39,1368610.0,40.6312,41.0997,40.6086,41.0921,1368610.0
2015-11-05 10:00:00,54.38,54.38,54.0,54.05,1444054.0,41.0846,41.0846,40.7975,40.8352,1444054.0
2015-11-05 10:30:00,54.04,54.15,53.92,54.09,980663.0,40.8277,40.9108,40.737,40.8655,980663.0
2015-11-05 11:00:00,54.09,54.14,53.99,54.02,645863.0,40.8655,40.9032,40.7899,40.8126,645863.0
2015-11-05 11:30:00,54.02,54.2,54.0,54.18,609057.0,40.8126,40.9486,40.7975,40.9335,609057.0
2015-11-05 12:00:00,54.18,54.3,54.09,54.22,718110.0,40.9335,41.0241,40.8655,40.9637,718110.0
2015-11-05 12:30:00,54.21,54.25,54.1,54.17,549749.0,40.9561,40.9863,40.873,40.9259,549749.0
2015-11-05 13:00:00,54.17,54.22,54.08,54.11,329485.0,40.9259,40.9637,40.8579,40.8806,329485.0
2015-11-05 13:30:00,54.09,54.3,54.08,54.22,618160.0,40.8655,41.0241,40.8579,40.9637,618160.0
2015-11-05 14:00:00,54.22,54.34,54.14,54.16,857351.0,40.9637,41.0543,40.9032,40.9183,857351.0
2015-11-05 14:30:00,54.16,54.17,54.02,54.1,886313.0,40.9183,40.9259,40.8126,40.873,886313.0
2015-11-05 15:00:00,54.1,54.27,54.01,54.26,918790.0,40.873,41.0014,40.805,40.9939,918790.0
2015-11-05 15:30:00,54.25,54.31,54.15,54.16,1544613.0,40.9863,41.0317,40.9108,40.9183,1544613.0
2015-11-06 09:30:00,55.77,56.46,55.7,55.94,5136768.0,42.1347,42.656,42.0818,42.2631,5136768.0
2015-11-06 10:00:00,55.94,56.1,55.77,55.9,2196503.0,42.2631,42.384,42.1347,42.2329,2196503.0
2015-11-06 10:30:00,55.89,56.1,55.83,55.97,1636997.0,42.2254,42.384,42.18,42.2858,1636997.0
2015-11-06 11:00:00,55.97,56.0,55.65,55.72,884452.0,42.2858,42.3085,42.044,42.0969,884452.0
2015-11-06 11:30:00,55.72,55.86,55.63,55.63,969895.0,42.0969,42.2027,42.0289,42.0289,969895.0
2015-11-06 12:00:00,55.64,55.73,55.49,55.59,949556.0,42.0365,42.1045,41.9232,41.9987,949556.0
2015-11-06 12:30:00,55.59,55.75,55.55,55.75,1005956.0,41.9987,42.1196,41.9685,42.1196,1005956.0
2015-11-06 13:00:00,55.74,55.96,55.72,55.83,651418.0,42.112,42.2783,42.0969,42.18,651418.0
2015-11-06 13:30:00,55.83,55.97,55.79,55.9,540650.0,42.18,42.2858,42.1498,42.2329,540650.0
2015-11-06 14:00:00,55.9,56.02,55.86,55.95,853774.0,42.2329,42.3236,42.2027,42.2707,853774.0
2015-11-06 14:30:00,55.95,55.98,55.73,55.84,617297.0,42.2707,42.2934,42.1045,42.1876,617297.0
2015-11-06 15:00:00,55.84,55.95,55.82,55.92,806444.0,42.1876,42.2707,42.1725,42.248,806444.0
2015-11-06 15:30:00,55.92,55.93,55.74,55.88,2303733.0,42.248,42.2556,42.112,42.2178,2303733.0
2015-11-09 09:30:00,55.92,56.19,55.89,56.03,2448662.0,42.248,42.452,42.2254,42.3311,2448662.0
2015-11-09 10:00:00,56.03,56.11,55.61,55.73,2407855.0,42.3311,42.3916,42.0138,42.1045,2407855.0
2015-11-09 10:30:00,55.72,55.82,55.61,55.82,1098168.0,42.0969,42.1725,42.0138,42.1725,1098168.0
2015-11-09 11:00:00,55.82,55.83,55.35,55.39,1324372.0,42.1725,42.18,41.8174,41.8476,1324372.0
2015-11-09 11:30:00,55.4,55.53,55.15,55.16,1011145.0,41.8552,41.9534,41.6663,41.6739,1011145.0
2015-11-09 12:00:00,55.16,55.41,55.07,55.25,1035458.0,41.6739,41.8627,41.6059,41.7418,1035458.0
2015-11-09 12:30:00,55.25,55.59,55.17,55.56,705448.0,41.7418,41.9987,41.6814,41.9761,705448.0
2015-11-09 13:00:00,55.56,55.71,55.41,55.59,1116739.0,41.9761,42.0894,41.8627,41.9987,1116739.0
2015-11-09 13:30:00,55.6,55.65,55.49,55.53,633548.0,42.0063,42.044,41.9232,41.9534,633548.0
2015-11-09 14:00:00,55.53,55.63,55.45,55.57,867738.0,41.9534,42.0289,41.8929,41.9836,867738.0
2015-11-09 14:30:00,55.57,55.58,55.34,55.42,1079765.0,41.9836,41.9912,41.8098,41.8703,1079765.0
2015-11-09 15:00:00,55.42,55.52,55.3,55.5,1288772.0,41.8703,41.9458,41.7796,41.9307,1288772.0
2015-11-09 15:30:00,55.5,55.75,55.49,55.7,2187320.0,41.9307,42.1196,41.9232,42.0818,2187320.0
2015-11-10 09:30:00,55.53,56.0,55.2,55.44,2171076.0,41.9534,42.3085,41.7041,41.8854,2171076.0
2015-11-10 10:00:00,55.42,55.42,55.0,55.1,1296412.0,41.8703,41.8703,41.553,41.6285,1296412.0
2015-11-10 10:30:00,55.1,55.44,55.09,55.42,854727.0,41.6285,41.8854,41.621,41.8703,854727.0
2015-11-10 11:00:00,55.43,55.64,55.38,55.47,1379716.0,41.8778,42.0365,41.8401,41.9081,1379716.0
2015-11-10 11:30:00,55.46,55.81,55.44,55.76,1494731.0,41.9005,42.1649,41.8854,42.1272,1494731.0
2015-11-10 12:00:00,55.76,55.97,55.75,55.88,1107493.0,42.1272,42.2858,42.1196,42.2178,1107493.0
2015-11-10 12:30:00,55.87,55.87,55.7,55.78,631274.0,42.2103,42.2103,42.0818,42.1423,631274.0
2015-11-10 13:00:00,55.78,55.82,55.61,55.73,494222.0,42.1423,42.1725,42.0138,42.1045,494222.0
2015-11-10 13:30:00,55.74,55.98,55.7,55.95,502835.0,42.112,42.2934,42.0818,42.2707,502835.0
2015-11-10 14:00:00,55.94,55.99,55.86,55.89,504809.0,42.2631,42.3009,42.2027,42.2254,504809.0
2015-11-10 14:30:00,55.89,56.17,55.89,56.04,1059769.0,42.2254,42.4369,42.2254,42.3387,1059769.0
2015-11-10 15:00:00,56.03,56.06,55.87,55.92,814266.0,42.3311,42.3538,42.2103,42.248,814266.0
2015-11-10 15:30:00,55.91,56.03,55.72,55.8,2564852.0,42.2405,42.3311,42.0969,42.1574,2564852.0
2015-11-11 09:30:00,56.05,56.14,55.41,55.46,2036084.0,42.3463,42.4142,41.8627,41.9005,2036084.0
2015-11-11 10:00:00,55.46,55.49,55.22,55.26,1437194.0,41.9005,41.9232,41.7192,41.7494,1437194.0
2015-11-11 10:30:00,55.25,55.33,55.15,55.27,839085.0,41.7418,41.8023,41.6663,41.757,839085.0
2015-11-11 11:00:00,55.27,55.44,55.2,55.39,795890.0,41.757,41.8854,41.7041,41.8476,795890.0
2015-11-11 11:30:00,55.39,55.45,55.34,55.36,423598.0,41.8476,41.8929,41.8098,41.825,423598.0
2015-11-11 12:00:00,55.37,55.52,55.36,55.46,523399.0,41.8325,41.9458,41.825,41.9005,523399.0
2015-11-11 12:30:00,55.46,55.49,55.41,55.46,487607.0,41.9005,41.9232,41.8627,41.9005,487607.0
2015-11-11 13:00:00,55.45,55.46,55.13,55.15,1047672.0,41.8929,41.9005,41.6512,41.6663,1047672.0
2015-11-11 13:30:00,55.14,55.18,55.02,55.09,653951.0,41.6587,41.689,41.5681,41.621,653951.0
2015-11-11 14:00:00,55.08,55.12,55.01,55.07,856786.0,41.6134,41.6436,41.5605,41.6059,856786.0
2015-11-11 14:30:00,55.07,55.08,54.82,54.84,1084221.0,41.6059,41.6134,41.417,41.4321,1084221.0
2015-11-11 15:00:00,54.84,54.98,54.78,54.97,1341803.0,41.4321,41.5379,41.3868,41.5303,1341803.0
2015-11-11 15:30:00,54.97,55.0,54.85,54.89,2460477.0,41.5303,41.553,41.4396,41.4699,2460477.0
2015-11-12 09:30:00,54.52,54.52,53.68,53.91,2916696.0,41.1903,41.1903,40.5557,40.7295,2916696.0
2015-11-12 10:00:00,53.91,54.06,53.71,54.01,1279871.0,40.7295,40.8428,40.5784,40.805,1279871.0
2015-11-12 10:30:00,54.01,54.22,53.88,54.19,1070350.0,40.805,40.9637,40.7068,40.941,1070350.0
2015-11-12 11:00:00,54.19,54.23,54.02,54.07,757234.0,40.941,40.9712,40.8126,40.8503,757234.0
2015-11-12 11:30:00,54.06,54.09,53.92,54.07,653318.0,40.8428,40.8655,40.737,40.8503,653318.0
2015-11-12 12:00:00,54.07,54.13,53.79,53.9,610991.0,40.8503,40.8957,40.6388,40.7219,610991.0
2015-11-12 12:30:00,53.89,54.03,53.8,53.98,424173.0,40.7144,40.8201,40.6464,40.7824,424173.0
2015-11-12 13:00:00,53.99,54.1,53.91,53.98,773823.0,40.7899,40.873,40.7295,40.7824,773823.0
2015-11-12 13:30:00,53.98,54.06,53.8,53.94,660130.0,40.7824,40.8428,40.6464,40.7521,660130.0
2015-11-12 14:00:00,53.94,53.96,53.68,53.76,1051781.0,40.7521,40.7672,40.5557,40.6161,1051781.0
2015-11-12 14:30:00,53.76,53.8,53.5,53.6,1321347.0,40.6161,40.6464,40.4197,40.4953,1321347.0
2015-11-12 15:00:00,53.59,53.79,53.55,53.7,1377621.0,40.4877,40.6388,40.4575,40.5708,1377621.0
2015-11-12 15:30:00,53.71,53.72,53.45,53.47,2269526.0,40.5784,40.5859,40.3819,40.397,2269526.0
2015-11-13 09:30:00,53.17,53.44,52.94,53.1,2293824.0,40.1704,40.3744,39.9966,40.1175,2293824.0
2015-11-13 10:00:00,53.1,53.11,52.67,52.82,1809279.0,40.1175,40.1251,39.7926,39.906,1809279.0
2015-11-13 10:30:00,52.83,53.03,52.77,53.03,992926.0,39.9135,40.0646,39.8682,40.0646,992926.0
2015-11-13 11:00:00,53.02,53.13,52.82,53.11,1091096.0,40.0571,40.1402,39.906,40.1251,1091096.0
2015-11-13 11:30:00,53.1,53.38,53.08,53.37,973212.0,40.1175,40.329,40.1024,40.3215,973212.0
2015-11-13 12:00:00,53.37,53.58,53.32,53.33,916572.0,40.3215,40.4801,40.2837,40.2913,916572.0
2015-11-13 12:30:00,53.33,53.38,53.21,53.29,524039.0,40.2913,40.329,40.2006,40.261,524039.0
2015-11-13 13:00:00,53.28,53.34,53.18,53.24,533352.0,40.2535,40.2988,40.1779,40.2233,533352.0
2015-11-13 13:30:00,53.23,53.31,53.14,53.15,573643.0,40.2157,40.2762,40.1477,40.1553,573643.0
2015-11-13 14:00:00,53.13,53.21,53.06,53.12,841671.0,40.1402,40.2006,40.0873,40.1326,841671.0
2015-11-13 14:30:00,53.11,53.18,52.95,52.99,791922.0,40.1251,40.1779,40.0042,40.0344,791922.0
2015-11-13 15:00:00,52.99,53.15,52.97,53.06,1331766.0,40.0344,40.1553,40.0193,40.0873,1331766.0
2015-11-13 15:30:00,53.06,53.25,53.02,53.18,2066884.0,40.0873,40.2308,40.0571,40.1779,2066884.0
2015-11-16 09:30:00,52.96,53.26,52.69,52.71,2127051.0,40.0117,40.2384,39.8077,39.8229,2127051.0
2015-11-16 10:00:00,52.7,52.85,52.49,52.73,1639286.0,39.8153,39.9286,39.6566,39.838,1639286.0
2015-11-16 10:30:00,52.73,52.86,52.64,52.68,850094.0,39.838,39.9362,39.77,39.8002,850094.0
2015-11-16 11:00:00,52.68,52.91,52.68,52.74,609239.0,39.8002,39.974,39.8002,39.8455,609239.0
2015-11-16 11:30:00,52.74,52.96,52.74,52.84,628951.0,39.8455,40.0117,39.8455,39.9211,628951.0
2015-11-16 12:00:00,52.84,52.94,52.78,52.9,640997.0,39.9211,39.9966,39.8757,39.9664,640997.0
2015-11-16 12:30:00,52.91,53.1,52.89,52.98,788733.0,39.974,40.1175,39.9588,40.0268,788733.0
2015-11-16 13:00:00,52.99,53.23,52.97,53.21,852447.0,40.0344,40.2157,40.0193,40.2006,852447.0
2015-11-16 13:30:00,53.21,53.4,53.17,53.33,820247.0,40.2006,40.3442,40.1704,40.2913,820247.0
2015-11-16 14:00:00,53.34,53.42,53.3,53.34,900567.0,40.2988,40.3593,40.2686,40.2988,900567.0
2015-11-16 14:30:00,53.34,53.45,53.32,53.34,610658.0,40.2988,40.3819,40.2837,40.2988,610658.0
2015-11-16 15:00:00,53.35,53.62,53.34,53.56,993681.0,40.3064,40.5104,40.2988,40.465,993681.0
2015-11-16 15:30:00,53.56,53.69,53.52,53.69,1428886.0,40.465,40.5633,40.4348,40.5633,1428886.0
2015-11-17 09:30:00,53.89,53.93,53.23,53.47,1566779.0,40.7144,40.7446,40.2157,40.397,1566779.0
2015-11-17 10:00:00,53.47,53.53,53.3,53.47,737571.0,40.397,40.4424,40.2686,40.397,737571.0
2015-11-17 10:30:00,53.46,53.87,53.43,53.73,961829.0,40.3895,40.6992,40.3668,40.5935,961829.0
2015-11-17 11:00:00,53.74,54.01,53.58,53.96,1202720.0,40.601,40.805,40.4801,40.7672,1202720.0
2015-11-17 11:30:00,53.97,54.19,53.95,54.19,865001.0,40.7748,40.941,40.7597,40.941,865001.0
2015-11-17 12:00:00,54.18,54.22,54.0,54.0,847644.0,40.9335,40.9637,40.7975,40.7975,847644.0
2015-11-17 12:30:00,53.99,54.09,53.85,54.01,542964.0,40.7899,40.8655,40.6841,40.805,542964.0
2015-11-17 13:00:00,54.02,54.14,53.78,53.81,838855.0,40.8126,40.9032,40.6312,40.6539,838855.0
2015-11-17 13:30:00,53.8,54.0,53.75,54.0,742120.0,40.6464,40.7975,40.6086,40.7975,742120.0
2015-11-17 14:00:00,54.0,54.06,53.73,53.76,818923.0,40.7975,40.8428,40.5935,40.6161,818923.0
2015-11-17 14:30:00,53.75,53.76,53.52,53.64,618948.0,40.6086,40.6161,40.4348,40.5255,618948.0
2015-11-17 15:00:00,53.64,53.65,53.43,53.55,966959.0,40.5255,40.533,40.3668,40.4575,966959.0
2015-11-17 15:30:00,53.55,53.71,53.46,53.49,1727128.0,40.4575,40.5784,40.3895,40.4122,1727128.0
2015-11-18 09:30:00,53.85,54.28,53.76,54.26,1910188.0,40.6841,41.009,40.6161,40.9939,1910188.0
2015-11-18 10:00:00,54.27,54.46,54.19,54.24,1348665.0,41.0014,41.145,40.941,40.9788,1348665.0
2015-11-18 10:30:00,54.23,54.47,54.19,54.4,1039001.0,40.9712,41.1525,40.941,41.0997,1039001.0
2015-11-18 11:00:00,54.39,54.41,54.26,54.4,1373458.0,41.0921,41.1072,40.9939,41.0997,1373458.0
2015-11-18 11:30:00,54.4,54.7,54.37,54.49,1097936.0,41.0997,41.3263,41.077,41.1677,1097936.0
2015-11-18 12:00:00,54.5,54.66,54.43,54.64,650438.0,41.1752,41.2961,41.1223,41.281,650438.0
2015-11-18 12:30:00,54.64,54.64,54.48,54.49,635171.0,41.281,41.281,41.1601,41.1677,635171.0
2015-11-18 13:00:00,54.49,54.67,54.47,54.57,662298.0,41.1677,41.3037,41.1525,41.2281,662298.0
2015-11-18 13:30:00,54.58,54.63,54.51,54.52,902428.0,41.2357,41.2734,41.1828,41.1903,902428.0
2015-11-18 14:00:00,54.52,54.72,54.4,54.61,1908720.0,41.1903,41.3414,41.0997,41.2583,1908720.0
2015-11-18 14:30:00,54.61,54.84,54.53,54.83,1092721.0,41.2583,41.4321,41.1979,41.4245,1092721.0
2015-11-18 15:00:00,54.83,55.0,54.76,54.91,1222901.0,41.4245,41.553,41.3716,41.485,1222901.0
2015-11-18 15:30:00,54.91,55.03,54.9,54.99,2658962.0,41.485,41.5756,41.4774,41.5454,2658962.0
2015-11-19 09:30:00,54.88,55.28,54.82,55.07,1826442.0,41.4623,41.7645,41.417,41.6059,1826442.0
2015-11-19 10:00:00,55.07,55.18,54.76,54.78,1000387.0,41.6059,41.689,41.3716,41.3868,1000387.0
2015-11-19 10:30:00,54.79,54.98,54.74,54.96,986686.0,41.3943,41.5379,41.3565,41.5227,986686.0
2015-11-19 11:00:00,54.96,55.22,54.93,55.2,816072.0,41.5227,41.7192,41.5001,41.7041,816072.0
2015-11-19 11:30:00,55.19,55.23,54.89,54.89,553752.0,41.6965,41.7267,41.4699,41.4699,553752.0
2015-11-19 12:00:00,54.9,55.03,54.87,55.03,451020.0,41.4774,41.5756,41.4548,41.5756,451020.0
2015-11-19 12:30:00,55.02,55.28,55.0,55.25,742822.0,41.5681,41.7645,41.553,41.7418,742822.0
2015-11-19 13:00:00,55.26,55.3,55.17,55.19,519044.0,41.7494,41.7796,41.6814,41.6965,519044.0
2015-11-19 13:30:00,55.18,55.23,55.11,55.13,239287.0,41.689,41.7267,41.6361,41.6512,239287.0
2015-11-19 14:00:00,55.13,55.16,54.95,55.08,449732.0,41.6512,41.6739,41.5152,41.6134,449732.0
2015-11-19 14:30:00,55.07,55.11,54.94,55.1,392008.0,41.6059,41.6361,41.5076,41.6285,392008.0
2015-11-19 15:00:00,55.11,55.13,54.99,55.08,517821.0,41.6361,41.6512,41.5454,41.6134,517821.0
2015-11-19 15:30:00,55.09,55.11,54.97,55.07,963998.0,41.621,41.6361,41.5303,41.6059,963998.0
2015-11-20 09:30:00,55.37,55.37,54.98,54.98,2478805.0,41.8325,41.8325,41.5379,41.5379,2478805.0
2015-11-20 10:00:00,54.97,55.08,54.83,54.91,1018663.0,41.5303,41.6134,41.4245,41.485,1018663.0
2015-11-20 10:30:00,54.93,55.01,54.81,54.88,733715.0,41.5001,41.5605,41.4094,41.4623,733715.0
2015-11-20 11:00:00,54.87,54.96,54.82,54.83,519504.0,41.4548,41.5227,41.417,41.4245,519504.0
2015-11-20 11:30:00,54.83,54.9,54.71,54.76,813856.0,41.4245,41.4774,41.3339,41.3716,813856.0
2015-11-20 12:00:00,54.77,54.77,54.55,54.6,1089576.0,41.3792,41.3792,41.213,41.2508,1089576.0
2015-11-20 12:30:00,54.6,54.74,54.59,54.74,641303.0,41.2508,41.3565,41.2432,41.3565,641303.0
2015-11-20 13:00:00,54.74,54.86,54.73,54.73,532559.0,41.3565,41.4472,41.349,41.349,532559.0
2015-11-20 13:30:00,54.73,54.91,54.62,54.87,706124.0,41.349,41.485,41.2659,41.4548,706124.0
2015-11-20 14:00:00,54.88,54.91,54.72,54.74,349889.0,41.4623,41.485,41.3414,41.3565,349889.0
2015-11-20 14:30:00,54.75,54.81,54.63,54.64,562227.0,41.3641,41.4094,41.2734,41.281,562227.0
2015-11-20 15:00:00,54.64,54.72,54.64,54.68,1074413.0,41.281,41.3414,41.281,41.3112,1074413.0
2015-11-20 15:30:00,54.68,54.77,54.66,54.73,2283080.0,41.3112,41.3792,41.2961,41.349,2283080.0
2015-11-23 09:30:00,54.67,54.82,54.32,54.33,1405818.0,41.3037,41.417,41.0392,41.0468,1405818.0
2015-11-23 10:00:00,54.33,54.71,54.15,54.62,1565256.0,41.0468,41.3339,40.9108,41.2659,1565256.0
2015-11-23 10:30:00,54.62,54.71,54.56,54.69,757435.0,41.2659,41.3339,41.2205,41.3188,757435.0
2015-11-23 11:00:00,54.7,54.81,54.63,54.78,1073807.0,41.3263,41.4094,41.2734,41.3868,1073807.0
2015-11-23 11:30:00,54.78,54.8,54.69,54.79,578910.0,41.3868,41.4019,41.3188,41.3943,578910.0
2015-11-23 12:00:00,54.78,54.84,54.62,54.67,487931.0,41.3868,41.4321,41.2659,41.3037,487931.0
2015-11-23 12:30:00,54.67,54.68,54.59,54.63,244077.0,41.3037,41.3112,41.2432,41.2734,244077.0
2015-11-23 13:00:00,54.63,54.65,54.46,54.47,464959.0,41.2734,41.2885,41.145,41.1525,464959.0
2015-11-23 13:30:00,54.47,54.49,54.38,54.41,518857.0,41.1525,41.1677,41.0846,41.1072,518857.0
2015-11-23 14:00:00,54.41,54.47,54.25,54.27,600404.0,41.1072,41.1525,40.9863,41.0014,600404.0
2015-11-23 14:30:00,54.27,54.29,54.16,54.21,490101.0,41.0014,41.0166,40.9183,40.9561,490101.0
2015-11-23 15:00:00,54.22,54.26,54.16,54.19,639352.0,40.9637,40.9939,40.9183,40.941,639352.0
2015-11-23 15:30:00,54.19,54.34,54.19,54.26,1726318.0,40.941,41.0543,40.941,40.9939,1726318.0
2015-11-24 09:30:00,53.81,54.06,53.71,53.98,1595952.0,40.6539,40.8428,40.5784,40.7824,1595952.0
2015-11-24 10:00:00,53.97,54.17,53.9,54.03,999042.0,40.7748,40.9259,40.7219,40.8201,999042.0
2015-11-24 10:30:00,54.03,54.07,53.85,53.93,1028342.0,40.8201,40.8503,40.6841,40.7446,1028342.0
2015-11-24 11:00:00,53.93,54.14,53.88,54.04,719106.0,40.7446,40.9032,40.7068,40.8277,719106.0
2015-11-24 11:30:00,54.05,54.21,54.05,54.09,725512.0,40.8352,40.9561,40.8352,40.8655,725512.0
2015-11-24 12:00:00,54.1,54.18,54.06,54.18,458242.0,40.873,40.9335,40.8428,40.9335,458242.0
2015-11-24 12:30:00,54.18,54.29,54.12,54.28,720788.0,40.9335,41.0166,40.8881,41.009,720788.0
2015-11-24 13:00:00,54.27,54.48,54.26,54.42,898175.0,41.0014,41.1601,40.9939,41.1148,898175.0
2015-11-24 13:30:00,54.42,54.49,54.29,54.39,502651.0,41.1148,41.1677,41.0166,41.0921,502651.0
2015-11-24 14:00:00,54.39,54.46,54.27,54.34,595052.0,41.0921,41.145,41.0014,41.0543,595052.0
2015-11-24 14:30:00,54.33,54.49,54.28,54.41,546134.0,41.0468,41.1677,41.009,41.1072,546134.0
2015-11-24 15:00:00,54.41,54.51,54.32,54.33,1074550.0,41.1072,41.1828,41.0392,41.0468,1074550.0
2015-11-24 15:30:00,54.32,54.37,54.17,54.19,1380693.0,41.0392,41.077,40.9259,40.941,1380693.0
2015-11-25 09:30:00,54.28,54.33,53.76,53.95,1741443.0,41.009,41.0468,40.6161,40.7597,1741443.0
2015-11-25 10:00:00,53.95,54.07,53.87,53.91,818133.0,40.7597,40.8503,40.6992,40.7295,818133.0
2015-11-25 10:30:00,53.9,54.02,53.78,53.84,689263.0,40.7219,40.8126,40.6312,40.6766,689263.0
2015-11-25 11:00:00,53.83,53.97,53.77,53.93,477557.0,40.669,40.7748,40.6237,40.7446,477557.0
2015-11-25 11:30:00,53.92,53.95,53.85,53.95,511308.0,40.737,40.7597,40.6841,40.7597,511308.0
2015-11-25 12:00:00,53.95,54.01,53.93,53.96,499453.0,40.7597,40.805,40.7446,40.7672,499453.0
2015-11-25 12:30:00,53.96,54.02,53.93,53.97,296086.0,40.7672,40.8126,40.7446,40.7748,296086.0
2015-11-25 13:00:00,53.98,54.07,53.95,54.05,331107.0,40.7824,40.8503,40.7597,40.8352,331107.0
2015-11-25 13:30:00,54.06,54.07,53.95,53.99,428291.0,40.8428,40.8503,40.7597,40.7899,428291.0
2015-11-25 14:00:00,54.0,54.05,53.93,54.05,290700.0,40.7975,40.8352,40.7446,40.8352,290700.0
2015-11-25 14:30:00,54.04,54.12,54.03,54.09,530169.0,40.8277,40.8881,40.8201,40.8655,530169.0
2015-11-25 15:00:00,54.09,54.14,54.03,54.09,528909.0,40.8655,40.9032,40.8201,40.8655,528909.0
2015-11-25 15:30:00,54.08,54.1,53.98,54.07,1152845.0,40.8579,40.873,40.7824,40.8503,1152845.0
2015-11-27 09:30:00,54.06,54.09,53.72,53.91,1194242.0,40.8428,40.8655,40.5859,40.7295,1194242.0
2015-11-27 10:00:00,53.9,54.02,53.84,53.95,770016.0,40.7219,40.8126,40.6766,40.7597,770016.0
2015-11-27 10:30:00,53.94,54.26,53.9,54.2,665459.0,40.7521,40.9939,40.7219,40.9486,665459.0
2015-11-27 11:00:00,54.2,54.34,54.19,54.3,508938.0,40.9486,41.0543,40.941,41.0241,508938.0
2015-11-27 11:30:00,54.29,54.37,54.13,54.19,438573.0,41.0166,41.077,40.8957,40.941,438573.0
2015-11-27 12:00:00,54.19,54.26,54.13,54.17,425005.0,40.941,40.9939,40.8957,40.9259,425005.0
2015-11-27 12:30:00,54.17,54.3,54.17,54.22,737609.0,40.9259,41.0241,40.9259,40.9637,737609.0
2015-11-30 09:30:00,54.27,54.46,54.19,54.21,1344918.0,41.0014,41.145,40.941,40.9561,1344918.0
2015-11-30 10:00:00,54.2,54.22,54.01,54.17,926060.0,40.9486,40.9637,40.805,40.9259,926060.0
2015-11-30 10:30:00,54.16,54.25,54.02,54.08,731914.0,40.9183,40.9863,40.8126,40.8579,731914.0
2015-11-30 11:00:00,54.07,54.23,54.0,54.02,746147.0,40.8503,40.9712,40.7975,40.8126,746147.0
2015-11-30 11:30:00,54.01,54.17,53.97,54.15,728760.0,40.805,40.9259,40.7748,40.9108,728760.0
2015-11-30 12:00:00,54.14,54.3,54.11,54.26,761364.0,40.9032,41.0241,40.8806,40.9939,761364.0
2015-11-30 12:30:00,54.26,54.28,54.16,54.16,374919.0,40.9939,41.009,40.9183,40.9183,374919.0
2015-11-30 13:00:00,54.16,54.38,54.14,54.38,399382.0,40.9183,41.0846,40.9032,41.0846,399382.0
2015-11-30 13:30:00,54.38,54.39,54.29,54.35,562493.0,41.0846,41.0921,41.0166,41.0619,562493.0
2015-11-30 14:00:00,54.35,54.37,54.28,54.35,440189.0,41.0619,41.077,41.009,41.0619,440189.0
2015-11-30 14:30:00,54.34,54.35,54.14,54.15,513073.0,41.0543,41.0619,40.9032,40.9108,513073.0
2015-11-30 15:00:00,54.14,54.18,54.07,54.09,700887.0,40.9032,40.9335,40.8503,40.8655,700887.0
2015-11-30 15:30:00,54.1,54.19,54.08,54.1,2372541.0,40.873,40.941,40.8579,40.873,2372541.0
2015-12-01 09:30:00,54.4,54.85,54.33,54.8,1627968.0,41.0997,41.4396,41.0468,41.4019,1627968.0
2015-12-01 10:00:00,54.79,54.8,54.25,54.51,977941.0,41.3943,41.4019,40.9863,41.1828,977941.0
2015-12-01 10:30:00,54.5,54.63,54.45,54.59,862971.0,41.1752,41.2734,41.1374,41.2432,862971.0
2015-12-01 11:00:00,54.59,54.63,54.41,54.49,671557.0,41.2432,41.2734,41.1072,41.1677,671557.0
2015-12-01 11:30:00,54.49,54.55,54.36,54.47,503439.0,41.1677,41.213,41.0694,41.1525,503439.0
2015-12-01 12:00:00,54.46,54.52,54.41,54.44,400560.0,41.145,41.1903,41.1072,41.1299,400560.0
2015-12-01 12:30:00,54.45,54.65,54.42,54.64,448239.0,41.1374,41.2885,41.1148,41.281,448239.0
2015-12-01 13:00:00,54.65,54.66,54.49,54.51,528346.0,41.2885,41.2961,41.1677,41.1828,528346.0
2015-12-01 13:30:00,54.51,54.51,54.43,54.48,511691.0,41.1828,41.1828,41.1223,41.1601,511691.0
2015-12-01 14:00:00,54.47,54.61,54.47,54.6,517595.0,41.1525,41.2583,41.1525,41.2508,517595.0
2015-12-01 14:30:00,54.6,54.67,54.53,54.61,460008.0,41.2508,41.3037,41.1979,41.2583,460008.0
2015-12-01 15:00:00,54.62,54.74,54.61,54.72,609368.0,41.2659,41.3565,41.2583,41.3414,609368.0
2015-12-01 15:30:00,54.72,54.91,54.7,54.87,1552744.0,41.3414,41.485,41.3263,41.4548,1552744.0
2015-12-02 09:30:00,54.99,55.02,54.87,54.93,1569798.0,41.5454,41.5681,41.4548,41.5001,1569798.0
2015-12-02 10:00:00,54.94,55.01,54.8,54.89,1184444.0,41.5076,41.5605,41.4019,41.4699,1184444.0
2015-12-02 10:30:00,54.89,54.92,54.8,54.83,706785.0,41.4699,41.4925,41.4019,41.4245,706785.0
2015-12-02 11:00:00,54.82,54.84,54.53,54.54,1580802.0,41.417,41.4321,41.1979,41.2054,1580802.0
2015-12-02 11:30:00,54.54,54.56,54.36,54.48,650400.0,41.2054,41.2205,41.0694,41.1601,650400.0
2015-12-02 12:00:00,54.48,54.7,54.45,54.69,796178.0,41.1601,41.3263,41.1374,41.3188,796178.0
2015-12-02 12:30:00,54.7,54.8,54.57,54.58,777331.0,41.3263,41.4019,41.2281,41.2357,777331.0
2015-12-02 13:00:00,54.58,54.74,54.55,54.71,494899.0,41.2357,41.3565,41.213,41.3339,494899.0
2015-12-02 13:30:00,54.7,54.72,54.48,54.56,445855.0,41.3263,41.3414,41.1601,41.2205,445855.0
2015-12-02 14:00:00,54.56,54.56,54.28,54.36,827343.0,41.2205,41.2205,41.009,41.0694,827343.0
2015-12-02 14:30:00,54.35,54.36,54.06,54.09,1132957.0,41.0619,41.0694,40.8428,40.8655,1132957.0
2015-12-02 15:00:00,54.09,54.26,54.06,54.16,1102966.0,40.8655,40.9939,40.8428,40.9183,1102966.0
2015-12-02 15:30:00,54.15,54.17,54.03,54.14,2024684.0,40.9108,40.9259,40.8201,40.9032,2024684.0
2015-12-03 09:30:00,54.42,54.5,54.22,54.35,1758493.0,41.1148,41.1752,40.9637,41.0619,1758493.0
2015-12-03 10:00:00,54.34,54.34,54.01,54.18,1717546.0,41.0543,41.0543,40.805,40.9335,1717546.0
2015-12-03 10:30:00,54.18,54.3,54.05,54.16,943368.0,40.9335,41.0241,40.8352,40.9183,943368.0
2015-12-03 11:00:00,54.16,54.59,54.14,54.58,1163368.0,40.9183,41.2432,40.9032,41.2357,1163368.0
2015-12-03 11:30:00,54.59,54.6,54.36,54.49,807780.0,41.2432,41.2508,41.0694,41.1677,807780.0
2015-12-03 12:00:00,54.49,54.49,54.04,54.1,813476.0,41.1677,41.1677,40.8277,40.873,813476.0
2015-12-03 12:30:00,54.09,54.15,53.97,53.98,1077906.0,40.8655,40.9108,40.7748,40.7824,1077906.0
2015-12-03 13:00:00,53.98,54.25,53.95,54.21,789805.0,40.7824,40.9863,40.7597,40.9561,789805.0
2015-12-03 13:30:00,54.21,54.22,53.77,53.79,1282267.0,40.9561,40.9637,40.6237,40.6388,1282267.0
2015-12-03 14:00:00,53.79,53.85,53.64,53.67,1208445.0,40.6388,40.6841,40.5255,40.5481,1208445.0
2015-12-03 14:30:00,53.67,53.68,53.52,53.66,1429391.0,40.5481,40.5557,40.4348,40.5406,1429391.0
2015-12-03 15:00:00,53.66,53.68,53.39,53.45,1533995.0,40.5406,40.5557,40.3366,40.3819,1533995.0
2015-12-03 15:30:00,53.45,53.7,53.35,53.52,2709883.0,40.3819,40.5708,40.3064,40.4348,2709883.0
2015-12-04 09:30:00,53.61,54.09,53.52,54.03,1951935.0,40.5028,40.8655,40.4348,40.8201,1951935.0
2015-12-04 10:00:00,54.03,54.32,53.91,54.25,1457957.0,40.8201,41.0392,40.7295,40.9863,1457957.0
2015-12-04 10:30:00,54.24,54.54,54.17,54.51,1452811.0,40.9788,41.2054,40.9259,41.1828,1452811.0
2015-12-04 11:00:00,54.51,54.63,54.43,54.51,2176883.0,41.1828,41.2734,41.1223,41.1828,2176883.0
2015-12-04 11:30:00,54.51,54.52,54.26,54.34,809299.0,41.1828,41.1903,40.9939,41.0543,809299.0
2015-12-04 12:00:00,54.33,54.6,54.3,54.49,536047.0,41.0468,41.2508,41.0241,41.1677,536047.0
2015-12-04 12:30:00,54.49,54.9,54.47,54.9,1309208.0,41.1677,41.4774,41.1525,41.4774,1309208.0
2015-12-04 13:00:00,54.9,55.13,54.9,54.95,1638790.0,41.4774,41.6512,41.4774,41.5152,1638790.0
2015-12-04 13:30:00,54.96,55.05,54.82,55.03,739492.0,41.5227,41.5907,41.417,41.5756,739492.0
2015-12-04 14:00:00,55.04,55.07,54.84,55.05,755001.0,41.5832,41.6059,41.4321,41.5907,755001.0
2015-12-04 14:30:00,55.05,55.3,55.03,55.24,1041147.0,41.5907,41.7796,41.5756,41.7343,1041147.0
2015-12-04 15:00:00,55.24,55.33,54.97,55.07,1338771.0,41.7343,41.8023,41.5303,41.6059,1338771.0
2015-12-04 15:30:00,55.07,55.13,54.91,55.08,2249010.0,41.6059,41.6512,41.485,41.6134,2249010.0
2015-12-07 09:30:00,54.77,54.88,54.58,54.73,1656027.0,41.3792,41.4623,41.2357,41.349,1656027.0
2015-12-07 10:00:00,54.73,54.78,54.58,54.64,913852.0,41.349,41.3868,41.2357,41.281,913852.0
2015-12-07 10:30:00,54.64,54.65,54.31,54.36,1106152.0,41.281,41.2885,41.0317,41.0694,1106152.0
2015-12-07 11:00:00,54.35,54.39,54.21,54.26,1352453.0,41.0619,41.0921,40.9561,40.9939,1352453.0
2015-12-07 11:30:00,54.26,54.37,54.2,54.34,1087413.0,40.9939,41.077,40.9486,41.0543,1087413.0
2015-12-07 12:00:00,54.33,54.39,54.19,54.21,596353.0,41.0468,41.0921,40.941,40.9561,596353.0
2015-12-07 12:30:00,54.2,54.25,53.96,54.01,1016149.0,40.9486,40.9863,40.7672,40.805,1016149.0
2015-12-07 13:00:00,54.01,54.17,53.91,54.13,916799.0,40.805,40.9259,40.7295,40.8957,916799.0
2015-12-07 13:30:00,54.12,54.21,54.05,54.2,470183.0,40.8881,40.9561,40.8352,40.9486,470183.0
2015-12-07 14:00:00,54.2,54.4,54.15,54.33,606318.0,40.9486,41.0997,40.9108,41.0468,606318.0
2015-12-07 14:30:00,54.34,54.42,54.1,54.1,557989.0,41.0543,41.1148,40.873,40.873,557989.0
2015-12-07 15:00:00,54.11,54.15,54.01,54.13,655555.0,40.8806,40.9108,40.805,40.8957,655555.0
2015-12-07 15:30:00,54.12,54.44,54.07,54.39,2044768.0,40.8881,41.1299,40.8503,41.0921,2044768.0
2015-12-08 09:30:00,53.84,53.99,53.55,53.73,1757250.0,40.6766,40.7899,40.4575,40.5935,1757250.0
2015-12-08 10:00:00,53.73,53.9,53.45,53.47,1349120.0,40.5935,40.7219,40.3819,40.397,1349120.0
2015-12-08 10:30:00,53.47,53.79,53.44,53.75,1127832.0,40.397,40.6388,40.3744,40.6086,1127832.0
2015-12-08 11:00:00,53.76,54.01,53.69,53.7,983015.0,40.6161,40.805,40.5633,40.5708,983015.0
2015-12-08 11:30:00,53.7,53.77,53.58,53.62,766023.0,40.5708,40.6237,40.4801,40.5104,766023.0
2015-12-08 12:00:00,53.62,53.62,53.49,53.53,802531.0,40.5104,40.5104,40.4122,40.4424,802531.0
2015-12-08 12:30:00,53.53,53.56,53.48,53.54,751915.0,40.4424,40.465,40.4046,40.4499,751915.0
2015-12-08 13:00:00,53.54,53.59,53.39,53.49,683278.0,40.4499,40.4877,40.3366,40.4122,683278.0
2015-12-08 13:30:00,53.5,53.59,53.41,53.45,494142.0,40.4197,40.4877,40.3517,40.3819,494142.0
2015-12-08 14:00:00,53.44,53.59,53.35,53.37,770577.0,40.3744,40.4877,40.3064,40.3215,770577.0
2015-12-08 14:30:00,53.37,53.43,53.27,53.27,640218.0,40.3215,40.3668,40.2459,40.2459,640218.0
2015-12-08 15:00:00,53.28,53.37,53.18,53.3,1044877.0,40.2535,40.3215,40.1779,40.2686,1044877.0
2015-12-08 15:30:00,53.3,53.53,53.22,53.4,1674571.0,40.2686,40.4424,40.2082,40.3442,1674571.0
2015-12-09 09:30:00,53.05,53.73,52.98,53.49,1606180.0,40.0797,40.5935,40.0268,40.4122,1606180.0
2015-12-09 10:00:00,53.48,53.75,53.37,53.38,1260212.0,40.4046,40.6086,40.3215,40.329,1260212.0
2015-12-09 10:30:00,53.37,53.81,53.37,53.64,917658.0,40.3215,40.6539,40.3215,40.5255,917658.0
2015-12-09 11:00:00,53.64,53.67,53.13,53.15,1074296.0,40.5255,40.5481,40.1402,40.1553,1074296.0
2015-12-09 11:30:00,53.15,53.19,52.97,53.06,1450624.0,40.1553,40.1855,40.0193,40.0873,1450624.0
2015-12-09 12:00:00,53.07,53.16,52.7,52.76,853179.0,40.0948,40.1628,39.8153,39.8606,853179.0
2015-12-09 12:30:00,52.75,52.75,52.46,52.51,1370398.0,39.8531,39.8531,39.634,39.6718,1370398.0
2015-12-09 13:00:00,52.5,52.59,52.31,52.44,1121677.0,39.6642,39.7322,39.5207,39.6189,1121677.0
2015-12-09 13:30:00,52.45,52.75,52.32,52.66,1081344.0,39.6264,39.8531,39.5282,39.7851,1081344.0
2015-12-09 14:00:00,52.66,52.81,52.56,52.67,858512.0,39.7851,39.8984,39.7095,39.7926,858512.0
2015-12-09 14:30:00,52.67,52.73,52.43,52.44,868070.0,39.7926,39.838,39.6113,39.6189,868070.0
2015-12-09 15:00:00,52.44,52.94,52.43,52.84,1685825.0,39.6189,39.9966,39.6113,39.9211,1685825.0
2015-12-09 15:30:00,52.84,53.02,52.76,52.81,2140748.0,39.9211,40.0571,39.8606,39.8984,2140748.0
2015-12-10 09:30:00,52.89,52.91,52.17,52.49,2092977.0,39.9588,39.974,39.4149,39.6566,2092977.0
2015-12-10 10:00:00,52.48,52.95,52.42,52.86,1097648.0,39.6491,40.0042,39.6038,39.9362,1097648.0
2015-12-10 10:30:00,52.85,53.15,52.8,52.85,1211223.0,39.9286,40.1553,39.8909,39.9286,1211223.0
2015-12-10 11:00:00,52.85,53.19,52.82,53.11,749946.0,39.9286,40.1855,39.906,40.1251,749946.0
2015-12-10 11:30:00,53.1,53.1,52.76,52.87,957208.0,40.1175,40.1175,39.8606,39.9437,957208.0
2015-12-10 12:00:00,52.87,52.99,52.78,52.95,571131.0,39.9437,40.0344,39.8757,40.0042,571131.0
2015-12-10 12:30:00,52.96,53.2,52.87,53.19,614550.0,40.0117,40.1931,39.9437,40.1855,614550.0
2015-12-10 13:00:00,53.19,53.19,52.98,53.06,774386.0,40.1855,40.1855,40.0268,40.0873,774386.0
2015-12-10 13:30:00,53.07,53.15,52.96,53.01,896644.0,40.0948,40.1553,40.0117,40.0495,896644.0
2015-12-10 14:00:00,53.01,53.24,52.99,53.23,959397.0,40.0495,40.2233,40.0344,40.2157,959397.0
2015-12-10 14:30:00,53.24,53.24,53.02,53.04,841348.0,40.2233,40.2233,40.0571,40.0722,841348.0
2015-12-10 15:00:00,53.05,53.12,52.77,52.88,1251606.0,40.0797,40.1326,39.8682,39.9513,1251606.0
2015-12-10 15:30:00,52.88,52.9,52.6,52.65,1916592.0,39.9513,39.9664,39.7397,39.7775,1916592.0
2015-12-11 09:30:00,51.9,51.98,51.55,51.65,2811883.0,39.2109,39.2713,38.9465,39.022,2811883.0
2015-12-11 10:00:00,51.65,52.07,51.59,52.06,1749343.0,39.022,39.3393,38.9767,39.3318,1749343.0
2015-12-11 10:30:00,52.06,52.21,51.72,51.76,1155926.0,39.3318,39.4451,39.0749,39.1051,1155926.0
2015-12-11 11:00:00,51.75,51.83,51.57,51.8,1545519.0,39.0976,39.158,38.9616,39.1353,1545519.0
2015-12-11 11:30:00,51.8,51.94,51.66,51.67,1018257.0,39.1353,39.2411,39.0296,39.0371,1018257.0
2015-12-11 12:00:00,51.68,51.73,51.34,51.38,1626160.0,39.0447,39.0825,38.7878,38.818,1626160.0
2015-12-11 12:30:00,51.38,51.4,51.24,51.35,894493.0,38.818,38.8331,38.7123,38.7954,894493.0
2015-12-11 13:00:00,51.36,51.6,51.32,51.34,873898.0,38.8029,38.9842,38.7727,38.7878,873898.0
2015-12-11 13:30:00,51.35,51.41,51.26,51.3,616177.0,38.7954,38.8407,38.7274,38.7576,616177.0
2015-12-11 14:00:00,51.3,51.51,51.21,51.24,1031945.0,38.7576,38.9162,38.6896,38.7123,1031945.0
2015-12-11 14:30:00,51.25,51.29,51.17,51.22,1218836.0,38.7198,38.75,38.6594,38.6971,1218836.0
2015-12-11 15:00:00,51.23,51.27,50.67,50.94,2608135.0,38.7047,38.7349,38.2816,38.4856,2608135.0
2015-12-11 15:30:00,50.95,51.25,50.89,51.12,3855708.0,38.4932,38.7198,38.4478,38.6216,3855708.0
2015-12-14 09:30:00,51.16,51.73,50.95,51.05,2543254.0,38.6518,39.0825,38.4932,38.5687,2543254.0
2015-12-14 10:00:00,51.05,51.37,50.76,50.79,2387025.0,38.5687,38.8105,38.3496,38.3723,2387025.0
2015-12-14 10:30:00,50.79,51.04,50.77,50.9,1499670.0,38.3723,38.5612,38.3572,38.4554,1499670.0
2015-12-14 11:00:00,50.9,50.92,50.5,50.65,1008769.0,38.4554,38.4705,38.1532,38.2665,1008769.0
2015-12-14 11:30:00,50.64,50.93,50.5,50.89,1227949.0,38.259,38.478,38.1532,38.4478,1227949.0
2015-12-14 12:00:00,50.9,51.13,50.86,51.11,1166085.0,38.4554,38.6292,38.4252,38.614,1166085.0
2015-12-14 12:30:00,51.11,51.21,50.85,51.13,1178580.0,38.614,38.6896,38.4176,38.6292,1178580.0
2015-12-14 13:00:00,51.13,51.16,50.86,50.95,832605.0,38.6292,38.6518,38.4252,38.4932,832605.0
2015-12-14 13:30:00,50.94,51.02,50.8,50.98,621044.0,38.4856,38.546,38.3798,38.5158,621044.0
2015-12-14 14:00:00,50.99,51.06,50.83,50.85,802692.0,38.5234,38.5763,38.4025,38.4176,802692.0
2015-12-14 14:30:00,50.85,51.1,50.78,50.95,1042373.0,38.4176,38.6065,38.3647,38.4932,1042373.0
2015-12-14 15:00:00,50.95,51.02,50.78,51.02,1247718.0,38.4932,38.546,38.3647,38.546,1247718.0
2015-12-14 15:30:00,51.01,51.19,50.91,51.13,2796193.0,38.5385,38.6745,38.4629,38.6292,2796193.0
2015-12-15 09:30:00,51.88,52.4,51.85,52.28,3068604.0,39.1958,39.5886,39.1731,39.498,3068604.0
2015-12-15 10:00:00,52.29,52.33,52.08,52.23,2044475.0,39.5055,39.5358,39.3469,39.4602,2044475.0
2015-12-15 10:30:00,52.24,52.44,52.12,52.25,1672534.0,39.4678,39.6189,39.3771,39.4753,1672534.0
2015-12-15 11:00:00,52.25,52.45,52.2,52.4,1282868.0,39.4753,39.6264,39.4375,39.5886,1282868.0
2015-12-15 11:30:00,52.4,52.45,52.06,52.23,1460262.0,39.5886,39.6264,39.3318,39.4602,1460262.0
2015-12-15 12:00:00,52.23,52.26,52.11,52.16,1164500.0,39.4602,39.4829,39.3695,39.4073,1164500.0
2015-12-15 12:30:00,52.16,52.5,52.16,52.49,1362610.0,39.4073,39.6642,39.4073,39.6566,1362610.0
2015-12-15 13:00:00,52.5,52.57,52.25,52.3,1166669.0,39.6642,39.7171,39.4753,39.5131,1166669.0
2015-12-15 13:30:00,52.29,52.65,52.22,52.59,876124.0,39.5055,39.7775,39.4527,39.7322,876124.0
2015-12-15 14:00:00,52.6,52.79,52.51,52.71,1055634.0,39.7397,39.8833,39.6718,39.8229,1055634.0
2015-12-15 14:30:00,52.72,52.8,52.65,52.75,863075.0,39.8304,39.8909,39.7775,39.8531,863075.0
2015-12-15 15:00:00,52.75,52.76,52.57,52.57,1116382.0,39.8531,39.8606,39.7171,39.7171,1116382.0
2015-12-15 15:30:00,52.57,52.65,52.47,52.51,2100876.0,39.7171,39.7775,39.6415,39.6718,2100876.0
2015-12-16 09:30:00,53.04,53.42,52.51,52.53,2480647.0,40.0722,40.3593,39.6718,39.6869,2480647.0
2015-12-16 10:00:00,52.54,52.81,52.53,52.66,1124731.0,39.6944,39.8984,39.6869,39.7851,1124731.0
2015-12-16 10:30:00,52.66,52.68,52.33,52.43,967622.0,39.7851,39.8002,39.5358,39.6113,967622.0
2015-12-16 11:00:00,52.42,52.45,52.3,52.42,683531.0,39.6038,39.6264,39.5131,39.6038,683531.0
2015-12-16 11:30:00,52.41,52.68,52.4,52.61,700337.0,39.5962,39.8002,39.5886,39.7473,700337.0
2015-12-16 12:00:00,52.61,52.82,52.58,52.62,952899.0,39.7473,39.906,39.7246,39.7549,952899.0
2015-12-16 12:30:00,52.61,52.79,52.59,52.66,662578.0,39.7473,39.8833,39.7322,39.7851,662578.0
2015-12-16 13:00:00,52.67,52.97,52.62,52.9,860679.0,39.7926,40.0193,39.7549,39.9664,860679.0
2015-12-16 13:30:00,52.9,53.01,52.77,52.96,1025340.0,39.9664,40.0495,39.8682,40.0117,1025340.0
2015-12-16 14:00:00,52.95,53.75,52.74,52.81,4395909.0,40.0042,40.6086,39.8455,39.8984,4395909.0
2015-12-16 14:30:00,52.81,53.83,52.58,53.76,3346422.0,39.8984,40.669,39.7246,40.6161,3346422.0
2015-12-16 15:00:00,53.77,53.88,53.57,53.86,2408627.0,40.6237,40.7068,40.4726,40.6917,2408627.0
2015-12-16 15:30:00,53.85,54.01,53.79,53.89,3711424.0,40.6841,40.805,40.6388,40.7144,3711424.0
2015-12-17 09:30:00,54.01,54.2,53.67,53.71,1934512.0,40.805,40.9486,40.5481,40.5784,1934512.0
2015-12-17 10:00:00,53.7,53.72,53.2,53.33,1471369.0,40.5708,40.5859,40.1931,40.2913,1471369.0
2015-12-17 10:30:00,53.33,53.45,52.94,53.11,1065028.0,40.2913,40.3819,39.9966,40.1251,1065028.0
2015-12-17 11:00:00,53.11,53.16,52.75,52.88,982044.0,40.1251,40.1628,39.8531,39.9513,982044.0
2015-12-17 11:30:00,52.87,53.14,52.78,53.0,1456856.0,39.9437,40.1477,39.8757,40.042,1456856.0
2015-12-17 12:00:00,53.0,53.1,52.89,52.92,575808.0,40.042,40.1175,39.9588,39.9815,575808.0
2015-12-17 12:30:00,52.93,52.98,52.71,52.89,859855.0,39.9891,40.0268,39.8229,39.9588,859855.0
2015-12-17 13:00:00,52.88,53.15,52.88,53.05,745289.0,39.9513,40.1553,39.9513,40.0797,745289.0
2015-12-17 13:30:00,53.05,53.33,53.03,53.25,825875.0,40.0797,40.2913,40.0646,40.2308,825875.0
2015-12-17 14:00:00,53.25,53.33,53.07,53.26,937040.0,40.2308,40.2913,40.0948,40.2384,937040.0
2015-12-17 14:30:00,53.25,53.31,53.01,53.14,807412.0,40.2308,40.2762,40.0495,40.1477,807412.0
2015-12-17 15:00:00,53.14,53.29,52.97,53.1,1012890.0,40.1477,40.261,40.0193,40.1175,1012890.0
2015-12-17 15:30:00,53.1,53.27,52.84,52.86,1862200.0,40.1175,40.2459,39.9211,39.9362,1862200.0
2015-12-18 09:30:00,52.46,52.68,52.05,52.3,3385586.0,39.634,39.8002,39.3242,39.5131,3385586.0
2015-12-18 10:00:00,52.3,52.35,51.8,51.9,1811592.0,39.5131,39.5509,39.1353,39.2109,1811592.0
2015-12-18 10:30:00,51.89,52.0,51.68,51.99,1456936.0,39.2033,39.2864,39.0447,39.2789,1456936.0
2015-12-18 11:00:00,52.0,52.09,51.87,51.91,1003323.0,39.2864,39.3544,39.1882,39.2184,1003323.0
2015-12-18 11:30:00,51.92,51.97,51.55,51.58,1545455.0,39.226,39.2638,38.9465,38.9691,1545455.0
2015-12-18 12:00:00,51.59,51.73,51.46,51.66,1033137.0,38.9767,39.0825,38.8785,39.0296,1033137.0
2015-12-18 12:30:00,51.67,51.67,51.39,51.43,859499.0,39.0371,39.0371,38.8256,38.8558,859499.0
2015-12-18 13:00:00,51.43,51.56,51.38,51.44,729772.0,38.8558,38.954,38.818,38.8634,729772.0
2015-12-18 13:30:00,51.44,51.66,51.41,51.6,664904.0,38.8634,39.0296,38.8407,38.9842,664904.0
2015-12-18 14:00:00,51.61,51.89,51.57,51.8,778234.0,38.9918,39.2033,38.9616,39.1353,778234.0
2015-12-18 14:30:00,51.8,51.8,51.45,51.46,929193.0,39.1353,39.1353,38.8709,38.8785,929193.0
2015-12-18 15:00:00,51.47,51.59,51.21,51.35,1299802.0,38.886,38.9767,38.6896,38.7954,1299802.0
2015-12-18 15:30:00,51.35,51.52,51.16,51.2,3491195.0,38.7954,38.9238,38.6518,38.682,3491195.0
2015-12-21 09:30:00,51.71,51.92,51.3,51.37,1603013.0,39.0673,39.226,38.7576,38.8105,1603013.0
2015-12-21 10:00:00,51.38,51.81,51.38,51.69,1129005.0,38.818,39.1429,38.818,39.0522,1129005.0
2015-12-21 10:30:00,51.7,51.86,51.61,51.69,798831.0,39.0598,39.1807,38.9918,39.0522,798831.0
2015-12-21 11:00:00,51.69,51.74,51.37,51.44,772965.0,39.0522,39.09,38.8105,38.8634,772965.0
2015-12-21 11:30:00,51.43,51.43,51.08,51.26,1002762.0,38.8558,38.8558,38.5914,38.7274,1002762.0
2015-12-21 12:00:00,51.26,51.35,51.2,51.27,878756.0,38.7274,38.7954,38.682,38.7349,878756.0
2015-12-21 12:30:00,51.26,51.52,51.26,51.43,819903.0,38.7274,38.9238,38.7274,38.8558,819903.0
2015-12-21 13:00:00,51.43,51.64,51.43,51.6,420728.0,38.8558,39.0145,38.8558,38.9842,420728.0
2015-12-21 13:30:00,51.59,51.67,51.53,51.54,502646.0,38.9767,39.0371,38.9314,38.9389,502646.0
2015-12-21 14:00:00,51.55,51.61,51.45,51.5,590442.0,38.9465,38.9918,38.8709,38.9087,590442.0
2015-12-21 14:30:00,51.49,51.53,51.41,51.41,531997.0,38.9011,38.9314,38.8407,38.8407,531997.0
2015-12-21 15:00:00,51.41,51.52,51.31,51.51,1169904.0,38.8407,38.9238,38.7651,38.9162,1169904.0
2015-12-21 15:30:00,51.51,51.81,51.49,51.8,1762013.0,38.9162,39.1429,38.9011,39.1353,1762013.0
2015-12-22 09:30:00,51.99,52.03,51.45,51.48,1795021.0,39.2789,39.3091,38.8709,38.8936,1795021.0
2015-12-22 10:00:00,51.48,51.73,51.39,51.67,1302852.0,38.8936,39.0825,38.8256,39.0371,1302852.0
2015-12-22 10:30:00,51.67,51.7,51.43,51.47,949059.0,39.0371,39.0598,38.8558,38.886,949059.0
2015-12-22 11:00:00,51.47,51.63,51.45,51.55,970601.0,38.886,39.0069,38.8709,38.9465,970601.0
2015-12-22 11:30:00,51.55,51.8,51.55,51.75,887316.0,38.9465,39.1353,38.9465,39.0976,887316.0
2015-12-22 12:00:00,51.76,51.8,51.65,51.76,455324.0,39.1051,39.1353,39.022,39.1051,455324.0
2015-12-22 12:30:00,51.76,51.92,51.76,51.91,581638.0,39.1051,39.226,39.1051,39.2184,581638.0
2015-12-22 13:00:00,51.92,51.98,51.85,51.94,568171.0,39.226,39.2713,39.1731,39.2411,568171.0
2015-12-22 13:30:00,51.93,51.98,51.8,51.97,578310.0,39.2336,39.2713,39.1353,39.2638,578310.0
2015-12-22 14:00:00,51.98,52.0,51.82,51.82,431091.0,39.2713,39.2864,39.1505,39.1505,431091.0
2015-12-22 14:30:00,51.83,51.93,51.8,51.92,480982.0,39.158,39.2336,39.1353,39.226,480982.0
2015-12-22 15:00:00,51.92,52.13,51.91,52.06,1071705.0,39.226,39.3847,39.2184,39.3318,1071705.0
2015-12-22 15:30:00,52.07,52.13,51.87,52.04,1624110.0,39.3393,39.3847,39.1882,39.3167,1624110.0
2015-12-23 09:30:00,52.28,52.36,52.08,52.2,1319403.0,39.498,39.5584,39.3469,39.4375,1319403.0
2015-12-23 10:00:00,52.21,52.26,52.13,52.15,852162.0,39.4451,39.4829,39.3847,39.3998,852162.0
2015-12-23 10:30:00,52.15,52.26,52.15,52.25,868290.0,39.3998,39.4829,39.3998,39.4753,868290.0
2015-12-23 11:00:00,52.24,52.26,52.17,52.21,495204.0,39.4678,39.4829,39.4149,39.4451,495204.0
2015-12-23 11:30:00,52.22,52.26,52.19,52.23,575657.0,39.4527,39.4829,39.43,39.4602,575657.0
2015-12-23 12:00:00,52.23,52.27,52.22,52.25,1257595.0,39.4602,39.4904,39.4527,39.4753,1257595.0
2015-12-23 12:30:00,52.25,52.41,52.24,52.36,560325.0,39.4753,39.5962,39.4678,39.5584,560325.0
2015-12-23 13:00:00,52.35,52.41,52.31,52.35,475004.0,39.5509,39.5962,39.5207,39.5509,475004.0
2015-12-23 13:30:00,52.35,52.38,52.27,52.31,390712.0,39.5509,39.5735,39.4904,39.5207,390712.0
2015-12-23 14:00:00,52.3,52.45,52.26,52.43,841469.0,39.5131,39.6264,39.4829,39.6113,841469.0
2015-12-23 14:30:00,52.43,52.5,52.42,52.48,625824.0,39.6113,39.6642,39.6038,39.6491,625824.0
2015-12-23 15:00:00,52.49,52.52,52.41,52.47,755052.0,39.6566,39.6793,39.5962,39.6415,755052.0
2015-12-23 15:30:00,52.47,52.64,52.39,52.63,1965348.0,39.6415,39.77,39.5811,39.7624,1965348.0
2015-12-24 09:30:00,52.48,52.71,52.47,52.59,647162.0,39.6491,39.8229,39.6415,39.7322,647162.0
2015-12-24 10:00:00,52.59,52.74,52.45,52.68,619515.0,39.7322,39.8455,39.6264,39.8002,619515.0
2015-12-24 10:30:00,52.67,52.91,52.63,52.88,524634.0,39.7926,39.974,39.7624,39.9513,524634.0
2015-12-24 11:00:00,52.89,52.89,52.73,52.78,482403.0,39.9588,39.9588,39.838,39.8757,482403.0
2015-12-24 11:30:00,52.78,52.91,52.73,52.9,404353.0,39.8757,39.974,39.838,39.9664,404353.0
2015-12-24 12:00:00,52.89,52.94,52.84,52.93,366417.0,39.9588,39.9966,39.9211,39.9891,366417.0
2015-12-24 12:30:00,52.92,52.97,52.69,52.69,804066.0,39.9815,40.0193,39.8077,39.8077,804066.0
2015-12-28 09:30:00,52.57,52.57,52.2,52.33,1213861.0,39.7171,39.7171,39.4375,39.5358,1213861.0
2015-12-28 10:00:00,52.33,52.35,52.12,52.16,681115.0,39.5358,39.5509,39.3771,39.4073,681115.0
2015-12-28 10:30:00,52.15,52.18,51.96,52.02,459123.0,39.3998,39.4224,39.2562,39.3016,459123.0
2015-12-28 11:00:00,52.01,52.19,51.97,52.11,484719.0,39.294,39.43,39.2638,39.3695,484719.0
2015-12-28 11:30:00,52.12,52.3,52.07,52.19,651963.0,39.3771,39.5131,39.3393,39.43,651963.0
2015-12-28 12:00:00,52.18,52.3,52.15,52.21,376564.0,39.4224,39.5131,39.3998,39.4451,376564.0
2015-12-28 12:30:00,52.22,52.29,52.14,52.19,459370.0,39.4527,39.5055,39.3922,39.43,459370.0
2015-12-28 13:00:00,52.19,52.37,52.19,52.34,436624.0,39.43,39.566,39.43,39.5433,436624.0
2015-12-28 13:30:00,52.35,52.44,52.2,52.22,498427.0,39.5509,39.6189,39.4375,39.4527,498427.0
2015-12-28 14:00:00,52.22,52.39,52.21,52.36,533731.0,39.4527,39.5811,39.4451,39.5584,533731.0
2015-12-28 14:30:00,52.37,52.4,52.27,52.36,470702.0,39.566,39.5886,39.4904,39.5584,470702.0
2015-12-28 15:00:00,52.37,52.42,52.28,52.38,359901.0,39.566,39.6038,39.498,39.5735,359901.0
2015-12-28 15:30:00,52.38,52.44,52.35,52.38,993440.0,39.5735,39.6189,39.5509,39.5735,993440.0
2015-12-29 09:30:00,52.76,53.07,52.74,52.96,1352671.0,39.8606,40.0948,39.8455,40.0117,1352671.0
2015-12-29 10:00:00,52.97,53.06,52.93,53.0,706624.0,40.0193,40.0873,39.9891,40.042,706624.0
2015-12-29 10:30:00,53.0,53.06,52.84,52.85,715741.0,40.042,40.0873,39.9211,39.9286,715741.0
2015-12-29 11:00:00,52.86,52.91,52.77,52.84,440623.0,39.9362,39.974,39.8682,39.9211,440623.0
2015-12-29 11:30:00,52.84,52.89,52.75,52.84,443354.0,39.9211,39.9588,39.8531,39.9211,443354.0
2015-12-29 12:00:00,52.84,52.92,52.77,52.86,285990.0,39.9211,39.9815,39.8682,39.9362,285990.0
2015-12-29 12:30:00,52.87,52.97,52.84,52.95,421013.0,39.9437,40.0193,39.9211,40.0042,421013.0
2015-12-29 13:00:00,52.95,53.13,52.94,53.09,496358.0,40.0042,40.1402,39.9966,40.1099,496358.0
2015-12-29 13:30:00,53.08,53.22,53.06,53.18,492083.0,40.1024,40.2082,40.0873,40.1779,492083.0
2015-12-29 14:00:00,53.18,53.22,53.09,53.19,472057.0,40.1779,40.2082,40.1099,40.1855,472057.0
2015-12-29 14:30:00,53.18,53.18,53.07,53.17,512127.0,40.1779,40.1779,40.0948,40.1704,512127.0
2015-12-29 15:00:00,53.17,53.2,53.09,53.19,701709.0,40.1704,40.1931,40.1099,40.1855,701709.0
2015-12-29 15:30:00,53.19,53.2,52.95,52.97,1906696.0,40.1855,40.1931,40.0042,40.0193,1906696.0
2015-12-30 09:30:00,52.84,52.94,52.43,52.64,867576.0,39.9211,39.9966,39.6113,39.77,867576.0
2015-12-30 10:00:00,52.64,52.69,52.43,52.43,751220.0,39.77,39.8077,39.6113,39.6113,751220.0
2015-12-30 10:30:00,52.43,52.53,52.37,52.49,500634.0,39.6113,39.6869,39.566,39.6566,500634.0
2015-12-30 11:00:00,52.5,52.64,52.47,52.64,492037.0,39.6642,39.77,39.6415,39.77,492037.0
2015-12-30 11:30:00,52.63,52.63,52.52,52.54,486046.0,39.7624,39.7624,39.6793,39.6944,486046.0
2015-12-30 12:00:00,52.54,52.61,52.49,52.55,364086.0,39.6944,39.7473,39.6566,39.702,364086.0
2015-12-30 12:30:00,52.54,52.57,52.45,52.57,279957.0,39.6944,39.7171,39.6264,39.7171,279957.0
2015-12-30 13:00:00,52.58,52.63,52.5,52.58,481948.0,39.7246,39.7624,39.6642,39.7246,481948.0
2015-12-30 13:30:00,52.58,52.67,52.55,52.61,461540.0,39.7246,39.7926,39.702,39.7473,461540.0
2015-12-30 14:00:00,52.61,52.65,52.54,52.55,355584.0,39.7473,39.7775,39.6944,39.702,355584.0
2015-12-30 14:30:00,52.56,52.58,52.47,52.5,419713.0,39.7095,39.7246,39.6415,39.6642,419713.0
2015-12-30 15:00:00,52.5,52.56,52.46,52.47,705830.0,39.6642,39.7095,39.634,39.6415,705830.0
2015-12-30 15:30:00,52.47,52.47,52.25,52.29,1494921.0,39.6415,39.6415,39.4753,39.5055,1494921.0
2015-12-31 09:30:00,52.07,52.25,51.91,52.21,1085699.0,39.3393,39.4753,39.2184,39.4451,1085699.0
2015-12-31 10:00:00,52.2,52.25,51.98,52.01,740374.0,39.4375,39.4753,39.2713,39.294,740374.0
2015-12-31 10:30:00,52.0,52.0,51.84,52.0,758276.0,39.2864,39.2864,39.1656,39.2864,758276.0
2015-12-31 11:00:00,52.0,52.18,51.97,52.01,774629.0,39.2864,39.4224,39.2638,39.294,774629.0
2015-12-31 11:30:00,52.0,52.33,51.97,52.31,607678.0,39.2864,39.5358,39.2638,39.5207,607678.0
2015-12-31 12:00:00,52.32,52.39,52.26,52.38,431037.0,39.5282,39.5811,39.4829,39.5735,431037.0
2015-12-31 12:30:00,52.38,52.39,52.22,52.23,294632.0,39.5735,39.5811,39.4527,39.4602,294632.0
2015-12-31 13:00:00,52.22,52.28,52.12,52.21,297374.0,39.4527,39.498,39.3771,39.4451,297374.0
2015-12-31 13:30:00,52.2,52.32,52.19,52.25,343812.0,39.4375,39.5282,39.43,39.4753,343812.0
2015-12-31 14:00:00,52.25,52.26,52.02,52.05,606822.0,39.4753,39.4829,39.3016,39.3242,606822.0
2015-12-31 14:30:00,52.05,52.06,51.96,52.02,422599.0,39.3242,39.3318,39.2562,39.3016,422599.0
2015-12-31 15:00:00,52.01,52.1,51.96,52.0,675256.0,39.294,39.362,39.2562,39.2864,675256.0
2015-12-31 15:30:00,52.01,52.11,51.75,51.75,1704509.0,39.294,39.3695,39.0976,39.0976,1704509.0
2016-01-04 09:30:00,50.75,50.93,50.39,50.8,2908001.0,38.3421,38.478,38.0701,38.3798,2908001.0
2016-01-04 10:00:00,50.8,50.95,50.48,50.71,1589250.0,38.3798,38.4932,38.1381,38.3118,1589250.0
2016-01-04 10:30:00,50.71,50.75,50.46,50.5,1617110.0,38.3118,38.3421,38.123,38.1532,1617110.0
2016-01-04 11:00:00,50.49,50.5,50.19,50.34,1972902.0,38.1456,38.1532,37.919,38.0323,1972902.0
2016-01-04 11:30:00,50.34,50.59,50.33,50.49,1025336.0,38.0323,38.2212,38.0247,38.1456,1025336.0
2016-01-04 12:00:00,50.49,50.69,50.46,50.54,1211810.0,38.1456,38.2967,38.123,38.1834,1211810.0
2016-01-04 12:30:00,50.55,50.77,50.45,50.71,970587.0,38.191,38.3572,38.1154,38.3118,970587.0
2016-01-04 13:00:00,50.72,50.91,50.64,50.77,1101572.0,38.3194,38.4629,38.259,38.3572,1101572.0
2016-01-04 13:30:00,50.76,50.83,50.67,50.79,759704.0,38.3496,38.4025,38.2816,38.3723,759704.0
2016-01-04 14:00:00,50.78,50.92,50.67,50.9,954977.0,38.3647,38.4705,38.2816,38.4554,954977.0
2016-01-04 14:30:00,50.91,50.91,50.69,50.83,1245827.0,38.4629,38.4629,38.2967,38.4025,1245827.0
2016-01-04 15:00:00,50.84,50.84,50.53,50.71,1593015.0,38.4101,38.4101,38.1758,38.3118,1593015.0
2016-01-04 15:30:00,50.7,51.19,50.69,51.16,3238264.0,38.3043,38.6745,38.2967,38.6518,3238264.0
2016-01-05 09:30:00,51.53,51.61,51.13,51.13,1909887.0,38.9314,38.9918,38.6292,38.6292,1909887.0
2016-01-05 10:00:00,51.13,51.13,50.73,50.74,1088633.0,38.6292,38.6292,38.3269,38.3345,1088633.0
2016-01-05 10:30:00,50.74,51.04,50.68,50.88,852952.0,38.3345,38.5612,38.2892,38.4403,852952.0
2016-01-05 11:00:00,50.89,50.9,50.61,50.65,821525.0,38.4478,38.4554,38.2363,38.2665,821525.0
2016-01-05 11:30:00,50.65,50.78,50.57,50.59,758476.0,38.2665,38.3647,38.2061,38.2212,758476.0
2016-01-05 12:00:00,50.59,50.6,50.41,50.46,792581.0,38.2212,38.2287,38.0852,38.123,792581.0
2016-01-05 12:30:00,50.46,50.58,50.42,50.57,677204.0,38.123,38.2136,38.0927,38.2061,677204.0
2016-01-05 13:00:00,50.57,50.73,50.55,50.7,870255.0,38.2061,38.3269,38.191,38.3043,870255.0
2016-01-05 13:30:00,50.7,51.0,50.67,50.88,650482.0,38.3043,38.5309,38.2816,38.4403,650482.0
2016-01-05 14:00:00,50.89,50.99,50.74,50.9,679099.0,38.4478,38.5234,38.3345,38.4554,679099.0
2016-01-05 14:30:00,50.9,50.96,50.84,50.9,506197.0,38.4554,38.5007,38.4101,38.4554,506197.0
2016-01-05 15:00:00,50.89,50.93,50.66,50.79,1007317.0,38.4478,38.478,38.2741,38.3723,1007317.0
2016-01-05 15:30:00,50.79,50.91,50.74,50.88,1731459.0,38.3723,38.4629,38.3345,38.4403,1731459.0
2016-01-06 09:30:00,50.1,50.38,49.76,50.37,2787909.0,37.851,38.0625,37.5941,38.055,2787909.0
2016-01-06 10:00:00,50.37,50.45,50.19,50.38,1117660.0,38.055,38.1154,37.919,38.0625,1117660.0
2016-01-06 10:30:00,50.38,50.39,50.1,50.22,839378.0,38.0625,38.0701,37.851,37.9416,839378.0
2016-01-06 11:00:00,50.21,50.58,50.21,50.5,732669.0,37.9341,38.2136,37.9341,38.1532,732669.0
2016-01-06 11:30:00,50.5,50.56,50.2,50.21,688473.0,38.1532,38.1985,37.9265,37.9341,688473.0
2016-01-06 12:00:00,50.22,50.23,50.06,50.08,987007.0,37.9416,37.9492,37.8208,37.8359,987007.0
2016-01-06 12:30:00,50.07,50.18,49.96,50.0,1239229.0,37.8283,37.9114,37.7452,37.7754,1239229.0
2016-01-06 13:00:00,50.01,50.14,49.92,50.12,974598.0,37.783,37.8812,37.715,37.8661,974598.0
2016-01-06 13:30:00,50.13,50.24,50.0,50.07,889096.0,37.8736,37.9567,37.7754,37.8283,889096.0
2016-01-06 14:00:00,50.07,50.25,50.0,50.14,868308.0,37.8283,37.9643,37.7754,37.8812,868308.0
2016-01-06 14:30:00,50.13,50.18,49.91,49.94,1461848.0,37.8736,37.9114,37.7074,37.7301,1461848.0
2016-01-06 15:00:00,49.94,50.13,49.87,50.09,1486666.0,37.7301,37.8736,37.6772,37.8434,1486666.0
2016-01-06 15:30:00,50.09,50.23,50.06,50.13,3580998.0,37.8434,37.9492,37.8208,37.8736,3580998.0
2016-01-07 09:30:00,49.07,49.38,48.85,49.06,3751817.0,37.0728,37.307,36.9066,37.0652,3751817.0
2016-01-07 10:00:00,49.06,49.08,48.58,48.79,2610576.0,37.0652,37.0804,36.7026,36.8613,2610576.0
2016-01-07 10:30:00,48.79,49.14,48.79,48.98,1479225.0,36.8613,37.1257,36.8613,37.0048,1479225.0
2016-01-07 11:00:00,48.98,49.02,48.72,48.9,1580339.0,37.0048,37.035,36.8084,36.9444,1580339.0
2016-01-07 11:30:00,48.89,48.97,48.7,48.72,1775449.0,36.9368,36.9973,36.7933,36.8084,1775449.0
2016-01-07 12:00:00,48.71,48.75,48.25,48.26,2353999.0,36.8008,36.831,36.4533,36.4608,2353999.0
2016-01-07 12:30:00,48.25,48.31,48.09,48.12,2008537.0,36.4533,36.4986,36.3324,36.3551,2008537.0
2016-01-07 13:00:00,48.12,48.14,47.92,47.98,2202168.0,36.3551,36.3702,36.204,36.2493,2202168.0
2016-01-07 13:30:00,47.97,48.17,47.7,47.95,2236463.0,36.2417,36.3928,36.0378,36.2266,2236463.0
2016-01-07 14:00:00,47.95,48.09,47.84,47.85,1767306.0,36.2266,36.3324,36.1435,36.1511,1767306.0
2016-01-07 14:30:00,47.84,48.04,47.73,47.73,2275579.0,36.1435,36.2946,36.0604,36.0604,2275579.0
2016-01-07 15:00:00,47.73,47.89,47.51,47.52,3642639.0,36.0604,36.1813,35.8942,35.9018,3642639.0
2016-01-07 15:30:00,47.51,47.97,47.5,47.57,6336571.0,35.8942,36.2417,35.8867,35.9395,6336571.0
2016-01-08 09:30:00,48.73,48.74,47.85,48.07,3476346.0,36.8159,36.8235,36.1511,36.3173,3476346.0
2016-01-08 10:00:00,48.06,48.06,47.43,47.61,2253958.0,36.3097,36.3097,35.8338,35.9698,2253958.0
2016-01-08 10:30:00,47.62,47.71,47.38,47.42,1432397.0,35.9773,36.0453,35.796,35.8262,1432397.0
2016-01-08 11:00:00,47.41,47.51,47.13,47.15,1479522.0,35.8187,35.8942,35.6071,35.6222,1479522.0
2016-01-08 11:30:00,47.15,47.28,46.88,47.24,1993680.0,35.6222,35.7204,35.4182,35.6902,1993680.0
2016-01-08 12:00:00,47.25,47.51,47.15,47.46,1271295.0,35.6978,35.8942,35.6222,35.8564,1271295.0
2016-01-08 12:30:00,47.45,47.47,47.24,47.42,1198234.0,35.8489,35.864,35.6902,35.8262,1198234.0
2016-01-08 13:00:00,47.41,47.47,47.16,47.2,829787.0,35.8187,35.864,35.6298,35.66,829787.0
2016-01-08 13:30:00,47.2,47.39,47.15,47.16,940803.0,35.66,35.8035,35.6222,35.6298,940803.0
2016-01-08 14:00:00,47.17,47.23,46.88,46.9,1220957.0,35.6373,35.6827,35.4182,35.4333,1220957.0
2016-01-08 14:30:00,46.89,47.08,46.78,46.81,1510577.0,35.4258,35.5693,35.3427,35.3654,1510577.0
2016-01-08 15:00:00,46.81,46.88,46.5,46.53,2135239.0,35.3654,35.4182,35.1311,35.1538,2135239.0
2016-01-08 15:30:00,46.54,46.55,46.03,46.13,6909615.0,35.1614,35.1689,34.7761,34.8516,6909615.0
2016-01-11 09:30:00,46.56,46.6,46.29,46.38,2460562.0,35.1765,35.2067,34.9725,35.0405,2460562.0
2016-01-11 10:00:00,46.38,46.54,46.23,46.31,1852158.0,35.0405,35.1614,34.9272,34.9876,1852158.0
2016-01-11 10:30:00,46.31,46.62,46.29,46.37,2064490.0,34.9876,35.2218,34.9725,35.0329,2064490.0
2016-01-11 11:00:00,46.36,46.48,46.15,46.46,1872420.0,35.0254,35.116,34.8667,35.1009,1872420.0
2016-01-11 11:30:00,46.45,46.7,46.36,46.51,1546930.0,35.0934,35.2822,35.0254,35.1387,1546930.0
2016-01-11 12:00:00,46.51,46.53,46.27,46.3,1156957.0,35.1387,35.1538,34.9574,34.98,1156957.0
2016-01-11 12:30:00,46.3,46.45,46.27,46.42,787059.0,34.98,35.0934,34.9574,35.0707,787059.0
2016-01-11 13:00:00,46.43,46.54,46.22,46.24,1083655.0,35.0783,35.1614,34.9196,34.9347,1083655.0
2016-01-11 13:30:00,46.25,46.35,45.97,45.98,1425488.0,34.9423,35.0178,34.7307,34.7383,1425488.0
2016-01-11 14:00:00,46.0,46.59,45.93,46.51,1761605.0,34.7534,35.1991,34.7005,35.1387,1761605.0
2016-01-11 14:30:00,46.51,46.71,46.46,46.53,1334638.0,35.1387,35.2898,35.1009,35.1538,1334638.0
2016-01-11 15:00:00,46.53,46.58,46.12,46.54,1828040.0,35.1538,35.1916,34.8441,35.1614,1828040.0
2016-01-11 15:30:00,46.54,46.99,46.53,46.84,4335302.0,35.1614,35.5013,35.1538,35.388,4335302.0
2016-01-12 09:30:00,47.55,47.55,47.13,47.37,2400201.0,35.9244,35.9244,35.6071,35.7884,2400201.0
2016-01-12 10:00:00,47.37,47.39,46.86,46.95,2118268.0,35.7884,35.8035,35.4031,35.4711,2118268.0
2016-01-12 10:30:00,46.95,47.12,46.75,47.01,1825072.0,35.4711,35.5996,35.32,35.5165,1825072.0
2016-01-12 11:00:00,47.02,47.08,46.68,46.75,1293523.0,35.524,35.5693,35.2671,35.32,1293523.0
2016-01-12 11:30:00,46.75,46.79,46.51,46.67,1759797.0,35.32,35.3502,35.1387,35.2596,1759797.0
2016-01-12 12:00:00,46.67,46.78,46.58,46.69,1859026.0,35.2596,35.3427,35.1916,35.2747,1859026.0
2016-01-12 12:30:00,46.68,46.7,46.45,46.55,1720245.0,35.2671,35.2822,35.0934,35.1689,1720245.0
2016-01-12 13:00:00,46.55,46.78,46.45,46.53,934616.0,35.1689,35.3427,35.0934,35.1538,934616.0
2016-01-12 13:30:00,46.52,46.76,46.45,46.59,964480.0,35.1463,35.3276,35.0934,35.1991,964480.0
2016-01-12 14:00:00,46.58,46.61,46.27,46.45,1458861.0,35.1916,35.2143,34.9574,35.0934,1458861.0
2016-01-12 14:30:00,46.44,46.67,46.4,46.6,1588973.0,35.0858,35.2596,35.0556,35.2067,1588973.0
2016-01-12 15:00:00,46.59,46.91,46.45,46.82,1390620.0,35.1991,35.4409,35.0934,35.3729,1390620.0
2016-01-12 15:30:00,46.82,47.12,46.75,46.88,3515043.0,35.3729,35.5996,35.32,35.4182,3515043.0
2016-01-13 09:30:00,47.32,47.35,46.82,46.96,2314552.0,35.7507,35.7733,35.3729,35.4787,2314552.0
2016-01-13 10:00:00,46.96,47.03,46.56,46.61,1556839.0,35.4787,35.5316,35.1765,35.2143,1556839.0
2016-01-13 10:30:00,46.61,46.61,46.33,46.59,1716719.0,35.2143,35.2143,35.0027,35.1991,1716719.0
2016-01-13 11:00:00,46.59,46.59,46.27,46.37,1531906.0,35.1991,35.1991,34.9574,35.0329,1531906.0
2016-01-13 11:30:00,46.36,46.5,46.2,46.21,1657920.0,35.0254,35.1311,34.9045,34.912,1657920.0
2016-01-13 12:00:00,46.22,46.33,46.1,46.23,1117998.0,34.9196,35.0027,34.8289,34.9272,1117998.0
2016-01-13 12:30:00,46.23,46.23,45.9,45.94,1222156.0,34.9272,34.9272,34.6778,34.7081,1222156.0
2016-01-13 13:00:00,45.93,46.06,45.78,45.79,1160874.0,34.7005,34.7987,34.5872,34.5947,1160874.0
2016-01-13 13:30:00,45.79,45.85,45.41,45.47,1729575.0,34.5947,34.6401,34.3076,34.353,1729575.0
2016-01-13 14:00:00,45.47,45.62,45.35,45.42,1638377.0,34.353,34.4663,34.2623,34.3152,1638377.0
2016-01-13 14:30:00,45.42,45.42,44.96,45.25,2540919.0,34.3152,34.3152,33.9677,34.1868,2540919.0
2016-01-13 15:00:00,45.26,45.48,45.17,45.31,2133205.0,34.1943,34.3605,34.1263,34.2321,2133205.0
2016-01-13 15:30:00,45.31,45.41,45.03,45.18,3828307.0,34.2321,34.3076,34.0205,34.1339,3828307.0
2016-01-14 09:30:00,45.45,45.6,44.66,44.76,2736747.0,34.3379,34.4512,33.741,33.8166,2736747.0
2016-01-14 10:00:00,44.76,45.21,44.56,45.2,3096260.0,33.8166,34.1565,33.6655,34.149,3096260.0
2016-01-14 10:30:00,45.2,45.79,45.17,45.4,2636679.0,34.149,34.5947,34.1263,34.3001,2636679.0
2016-01-14 11:00:00,45.41,45.54,45.16,45.28,1094410.0,34.3076,34.4059,34.1188,34.2094,1094410.0
2016-01-14 11:30:00,45.28,45.42,45.17,45.31,937026.0,34.2094,34.3152,34.1263,34.2321,937026.0
2016-01-14 12:00:00,45.32,45.37,45.12,45.29,1154435.0,34.2396,34.2774,34.0885,34.217,1154435.0
2016-01-14 12:30:00,45.28,45.49,45.25,45.25,1900610.0,34.2094,34.3681,34.1868,34.1868,1900610.0
2016-01-14 13:00:00,45.26,45.63,45.23,45.59,1403334.0,34.1943,34.4739,34.1717,34.4436,1403334.0
2016-01-14 13:30:00,45.6,45.77,45.48,45.69,1479215.0,34.4512,34.5796,34.3605,34.5192,1479215.0
2016-01-14 14:00:00,45.7,45.82,45.59,45.73,1335400.0,34.5267,34.6174,34.4436,34.5494,1335400.0
2016-01-14 14:30:00,45.73,45.76,45.45,45.58,1213262.0,34.5494,34.5721,34.3379,34.4361,1213262.0
2016-01-14 15:00:00,45.58,45.66,45.5,45.58,1869744.0,34.4361,34.4965,34.3756,34.4361,1869744.0
2016-01-14 15:30:00,45.59,45.67,45.21,45.38,5231363.0,34.4436,34.5041,34.1565,34.285,5231363.0
2016-01-15 09:30:00,42.51,43.69,42.11,43.08,6951588.0,32.1167,33.0082,31.8145,32.5473,6951588.0
2016-01-15 10:00:00,43.06,43.18,42.72,42.92,4014151.0,32.5322,32.6229,32.2753,32.4264,4014151.0
2016-01-15 10:30:00,42.92,43.03,42.63,42.65,3693367.0,32.4264,32.5095,32.2073,32.2224,3693367.0
2016-01-15 11:00:00,42.65,42.69,42.09,42.37,3592926.0,32.2224,32.2527,31.7994,32.0109,3592926.0
2016-01-15 11:30:00,42.38,42.78,42.31,42.58,3428508.0,32.0185,32.3207,31.9656,32.1696,3428508.0
2016-01-15 12:00:00,42.57,42.61,42.02,42.17,3398984.0,32.162,32.1922,31.7465,31.8598,3398984.0
2016-01-15 12:30:00,42.18,42.46,41.85,42.4,3178085.0,31.8673,32.0789,31.618,32.0336,3178085.0
2016-01-15 13:00:00,42.4,42.57,42.29,42.35,2816365.0,32.0336,32.162,31.9505,31.9958,2816365.0
2016-01-15 13:30:00,42.34,42.69,42.33,42.54,2157970.0,31.9882,32.2527,31.9807,32.1393,2157970.0
2016-01-15 14:00:00,42.53,42.65,42.37,42.37,1892613.0,32.1318,32.2224,32.0109,32.0109,1892613.0
2016-01-15 14:30:00,42.37,42.63,42.16,42.63,2265940.0,32.0109,32.2073,31.8522,32.2073,2265940.0
2016-01-15 15:00:00,42.62,42.66,42.22,42.5,3253827.0,32.1998,32.23,31.8976,32.1091,3253827.0
2016-01-15 15:30:00,42.5,42.62,42.27,42.46,6170435.0,32.1091,32.1998,31.9353,32.0789,6170435.0
2016-01-19 09:30:00,42.85,43.12,42.54,42.75,6672289.0,32.3735,32.5775,32.1393,32.298,6672289.0
2016-01-19 10:00:00,42.75,43.01,42.75,42.99,3687544.0,32.298,32.4944,32.298,32.4793,3687544.0
2016-01-19 10:30:00,42.99,43.0,42.38,42.4,2723419.0,32.4793,32.4869,32.0185,32.0336,2723419.0
2016-01-19 11:00:00,42.4,42.71,42.35,42.67,2302032.0,32.0336,32.2678,31.9958,32.2375,2302032.0
2016-01-19 11:30:00,42.68,42.75,42.44,42.47,1806373.0,32.2451,32.298,32.0638,32.0864,1806373.0
2016-01-19 12:00:00,42.47,42.55,42.13,42.18,1823570.0,32.0864,32.1469,31.8296,31.8673,1823570.0
2016-01-19 12:30:00,42.18,42.3,41.96,42.15,1793401.0,31.8673,31.958,31.7011,31.8447,1793401.0
2016-01-19 13:00:00,42.14,42.38,42.11,42.2,1871846.0,31.8371,32.0185,31.8145,31.8825,1871846.0
2016-01-19 13:30:00,42.19,42.37,42.06,42.21,1618009.0,31.8749,32.0109,31.7767,31.89,1618009.0
2016-01-19 14:00:00,42.21,42.24,41.8,41.94,2004008.0,31.89,31.9127,31.5803,31.686,2004008.0
2016-01-19 14:30:00,41.95,41.99,41.68,41.76,2054272.0,31.6936,31.7238,31.4896,31.55,2054272.0
2016-01-19 15:00:00,41.76,42.07,41.66,42.04,2396816.0,31.55,31.7842,31.4745,31.7616,2396816.0
2016-01-19 15:30:00,42.03,42.22,41.93,41.95,3963786.0,31.754,31.8976,31.6785,31.6936,3963786.0
2016-01-20 09:30:00,40.51,40.92,40.27,40.45,5910891.0,30.6057,30.9154,30.4243,30.5603,5910891.0
2016-01-20 10:00:00,40.45,40.61,39.94,40.02,4115571.0,30.5603,30.6812,30.175,30.2355,4115571.0
2016-01-20 10:30:00,40.02,40.12,39.63,39.67,3744717.0,30.2355,30.311,29.9408,29.971,3744717.0
2016-01-20 11:00:00,39.68,40.35,39.66,40.16,3489692.0,29.9786,30.4848,29.9635,30.3412,3489692.0
2016-01-20 11:30:00,40.15,40.18,39.61,39.69,3406003.0,30.3337,30.3563,29.9257,29.9861,3406003.0
2016-01-20 12:00:00,39.69,39.76,39.44,39.57,2144537.0,29.9861,30.039,29.7973,29.8955,2144537.0
2016-01-20 12:30:00,39.57,40.01,39.56,39.98,2186067.0,29.8955,30.2279,29.8879,30.2052,2186067.0
2016-01-20 13:00:00,39.99,40.14,39.83,40.0,2296795.0,30.2128,30.3261,30.0919,30.2203,2296795.0
2016-01-20 13:30:00,39.99,40.33,39.95,40.19,2430397.0,30.2128,30.4697,30.1826,30.3639,2430397.0
2016-01-20 14:00:00,40.19,40.31,40.01,40.06,2367462.0,30.3639,30.4545,30.2279,30.2657,2367462.0
2016-01-20 14:30:00,40.06,40.23,39.93,40.11,2309468.0,30.2657,30.3941,30.1675,30.3034,2309468.0
2016-01-20 15:00:00,40.12,41.03,40.03,40.97,4689427.0,30.311,30.9985,30.243,30.9532,4689427.0
2016-01-20 15:30:00,40.97,41.01,40.42,40.5,4919326.0,30.9532,30.9834,30.5377,30.5981,4919326.0
2016-01-21 09:30:00,40.51,41.05,40.45,40.7,4537382.0,30.6057,31.0136,30.5603,30.7492,4537382.0
2016-01-21 10:00:00,40.7,41.11,40.68,41.01,3130556.0,30.7492,31.059,30.7341,30.9834,3130556.0
2016-01-21 10:30:00,41.02,41.39,40.84,40.99,3048828.0,30.991,31.2705,30.855,30.9683,3048828.0
2016-01-21 11:00:00,41.0,41.23,40.69,40.74,2543953.0,30.9758,31.1496,30.7416,30.7794,2543953.0
2016-01-21 11:30:00,40.75,41.12,40.7,41.03,1830964.0,30.787,31.0665,30.7492,30.9985,1830964.0
2016-01-21 12:00:00,41.04,41.25,40.91,41.09,1728488.0,31.0061,31.1647,30.9079,31.0438,1728488.0
2016-01-21 12:30:00,41.1,41.14,40.7,40.79,1469009.0,31.0514,31.0816,30.7492,30.8172,1469009.0
2016-01-21 13:00:00,40.79,40.9,40.49,40.5,1754466.0,30.8172,30.9003,30.5905,30.5981,1754466.0
2016-01-21 13:30:00,40.51,40.61,40.42,40.5,2434678.0,30.6057,30.6812,30.5377,30.5981,2434678.0
2016-01-21 14:00:00,40.51,40.54,40.03,40.2,2165874.0,30.6057,30.6283,30.243,30.3714,2165874.0
2016-01-21 14:30:00,40.2,40.42,40.17,40.36,1425564.0,30.3714,30.5377,30.3488,30.4923,1425564.0
2016-01-21 15:00:00,40.36,40.37,40.13,40.21,2244133.0,30.4923,30.4999,30.3186,30.379,2244133.0
2016-01-21 15:30:00,40.22,40.39,40.14,40.14,3698643.0,30.3866,30.515,30.3261,30.3261,3698643.0
2016-01-22 09:30:00,41.05,41.2,40.82,41.05,3706926.0,31.0136,31.127,30.8399,31.0136,3706926.0
2016-01-22 10:00:00,41.05,41.26,40.97,41.14,3475731.0,31.0136,31.1723,30.9532,31.0816,3475731.0
2016-01-22 10:30:00,41.15,41.35,41.05,41.07,2211575.0,31.0892,31.2403,31.0136,31.0287,2211575.0
2016-01-22 11:00:00,41.07,41.26,40.98,41.22,1927033.0,31.0287,31.1723,30.9607,31.1421,1927033.0
2016-01-22 11:30:00,41.22,41.24,40.96,41.01,1710584.0,31.1421,31.1572,30.9456,30.9834,1710584.0
2016-01-22 12:00:00,41.0,41.15,40.99,41.15,953073.0,30.9758,31.0892,30.9683,31.0892,953073.0
2016-01-22 12:30:00,41.15,41.24,41.09,41.19,1207125.0,31.0892,31.1572,31.0438,31.1194,1207125.0
2016-01-22 13:00:00,41.19,41.24,41.08,41.12,1270207.0,31.1194,31.1572,31.0363,31.0665,1270207.0
2016-01-22 13:30:00,41.12,41.19,41.05,41.18,1106840.0,31.0665,31.1194,31.0136,31.1118,1106840.0
2016-01-22 14:00:00,41.18,41.19,41.04,41.05,1250022.0,31.1118,31.1194,31.0061,31.0136,1250022.0
2016-01-22 14:30:00,41.05,41.13,40.88,41.11,1841047.0,31.0136,31.0741,30.8852,31.059,1841047.0
2016-01-22 15:00:00,41.12,41.14,41.0,41.09,1798291.0,31.0665,31.0816,30.9758,31.0438,1798291.0
2016-01-22 15:30:00,41.08,41.16,40.96,41.05,4611921.0,31.0363,31.0967,30.9456,31.0136,4611921.0
2016-01-25 09:30:00,40.81,40.96,40.22,40.28,2754140.0,30.8323,30.9456,30.3866,30.4319,2754140.0
2016-01-25 10:00:00,40.27,40.53,40.01,40.1,2617409.0,30.4243,30.6208,30.2279,30.2959,2617409.0
2016-01-25 10:30:00,40.09,40.22,39.95,39.96,2377337.0,30.2883,30.3866,30.1826,30.1901,2377337.0
2016-01-25 11:00:00,39.95,40.0,39.68,39.98,2190166.0,30.1826,30.2203,29.9786,30.2052,2190166.0
2016-01-25 11:30:00,39.98,40.0,39.78,39.78,1478006.0,30.2052,30.2203,30.0541,30.0541,1478006.0
2016-01-25 12:00:00,39.78,39.9,39.74,39.88,1106245.0,30.0541,30.1448,30.0239,30.1297,1106245.0
2016-01-25 12:30:00,39.88,39.96,39.86,39.94,951488.0,30.1297,30.1901,30.1146,30.175,951488.0
2016-01-25 13:00:00,39.94,40.1,39.94,40.09,1230258.0,30.175,30.2959,30.175,30.2883,1230258.0
2016-01-25 13:30:00,40.09,40.09,39.91,39.92,1355804.0,30.2883,30.2883,30.1523,30.1599,1355804.0
2016-01-25 14:00:00,39.92,40.16,39.9,40.14,1492875.0,30.1599,30.3412,30.1448,30.3261,1492875.0
2016-01-25 14:30:00,40.13,40.14,39.89,39.91,1774076.0,30.3186,30.3261,30.1372,30.1523,1774076.0
2016-01-25 15:00:00,39.9,39.94,39.55,39.61,2553610.0,30.1448,30.175,29.8804,29.9257,2553610.0
2016-01-25 15:30:00,39.6,39.68,39.45,39.55,4351346.0,29.9181,29.9786,29.8048,29.8804,4351346.0
2016-01-26 09:30:00,39.6,40.02,39.5,39.77,3467947.0,29.9181,30.2355,29.8426,30.0466,3467947.0
2016-01-26 10:00:00,39.76,40.39,39.75,40.21,2184760.0,30.039,30.515,30.0315,30.379,2184760.0
2016-01-26 10:30:00,40.2,40.61,40.2,40.45,1686989.0,30.3714,30.6812,30.3714,30.5603,1686989.0
2016-01-26 11:00:00,40.44,40.56,40.36,40.4,1309494.0,30.5528,30.6434,30.4923,30.5225,1309494.0
2016-01-26 11:30:00,40.4,40.46,40.31,40.41,974970.0,30.5225,30.5679,30.4545,30.5301,974970.0
2016-01-26 12:00:00,40.41,40.74,40.41,40.74,1086995.0,30.5301,30.7794,30.5301,30.7794,1086995.0
2016-01-26 12:30:00,40.73,40.75,40.63,40.68,1087362.0,30.7719,30.787,30.6963,30.7341,1087362.0
2016-01-26 13:00:00,40.68,40.79,40.6,40.66,1641955.0,30.7341,30.8172,30.6736,30.719,1641955.0
2016-01-26 13:30:00,40.67,40.7,40.56,40.59,845486.0,30.7265,30.7492,30.6434,30.6661,845486.0
2016-01-26 14:00:00,40.58,40.62,40.5,40.52,952130.0,30.6585,30.6888,30.5981,30.6132,952130.0
2016-01-26 14:30:00,40.52,40.6,40.45,40.51,1231814.0,30.6132,30.6736,30.5603,30.6057,1231814.0
2016-01-26 15:00:00,40.51,40.56,40.35,40.4,1389256.0,30.6057,30.6434,30.4848,30.5225,1389256.0
2016-01-26 15:30:00,40.38,40.56,40.32,40.51,2410494.0,30.5074,30.6434,30.4621,30.6057,2410494.0
2016-01-27 09:30:00,40.37,40.77,40.22,40.77,2213535.0,30.4999,30.8021,30.3866,30.8021,2213535.0
2016-01-27 10:00:00,40.77,40.78,40.28,40.28,1888798.0,30.8021,30.8096,30.4319,30.4319,1888798.0
2016-01-27 10:30:00,40.29,40.65,40.28,40.61,1041315.0,30.4394,30.7114,30.4319,30.6812,1041315.0
2016-01-27 11:00:00,40.6,41.11,40.55,41.11,1433061.0,30.6736,31.059,30.6359,31.059,1433061.0
2016-01-27 11:30:00,41.11,41.5,41.1,41.45,2650829.0,31.059,31.3536,31.0514,31.3158,2650829.0
2016-01-27 12:00:00,41.45,41.69,41.41,41.45,2250142.0,31.3158,31.4972,31.2856,31.3158,2250142.0
2016-01-27 12:30:00,41.45,41.57,41.38,41.42,1013347.0,31.3158,31.4065,31.2629,31.2932,1013347.0
2016-01-27 13:00:00,41.42,41.58,41.34,41.4,992219.0,31.2932,31.414,31.2327,31.2781,992219.0
2016-01-27 13:30:00,41.41,41.53,41.31,41.53,1157044.0,31.2856,31.3763,31.2101,31.3763,1157044.0
2016-01-27 14:00:00,41.52,41.67,40.63,41.09,3266880.0,31.3687,31.482,30.6963,31.0438,3266880.0
2016-01-27 14:30:00,41.09,41.09,40.59,40.68,1779816.0,31.0438,31.0438,30.6661,30.7341,1779816.0
2016-01-27 15:00:00,40.67,40.68,40.3,40.52,2656980.0,30.7265,30.7341,30.447,30.6132,2656980.0
2016-01-27 15:30:00,40.51,40.7,40.47,40.57,2444356.0,30.6057,30.7492,30.5754,30.651,2444356.0
2016-01-28 09:30:00,41.2,41.39,40.85,41.16,3118207.0,31.1655,31.3092,30.9007,31.1352,3118207.0
2016-01-28 10:00:00,41.17,41.17,40.42,40.42,2089298.0,31.1428,31.1428,30.5755,30.5755,2089298.0
2016-01-28 10:30:00,40.41,40.48,40.18,40.38,1899260.0,30.5679,30.6208,30.3939,30.5452,1899260.0
2016-01-28 11:00:00,40.39,40.72,40.37,40.47,1131791.0,30.5528,30.8024,30.5376,30.6133,1131791.0
2016-01-28 11:30:00,40.47,40.49,40.07,40.08,1440131.0,30.6133,30.6284,30.3107,30.3183,1440131.0
2016-01-28 12:00:00,40.08,40.54,40.07,40.53,1138182.0,30.3183,30.6662,30.3107,30.6587,1138182.0
2016-01-28 12:30:00,40.53,40.71,40.45,40.51,1282144.0,30.6587,30.7948,30.5982,30.6435,1282144.0
2016-01-28 13:00:00,40.51,40.55,40.23,40.44,909457.0,30.6435,30.6738,30.4317,30.5906,909457.0
2016-01-28 13:30:00,40.43,40.54,40.28,40.28,1124754.0,30.583,30.6662,30.4696,30.4696,1124754.0
2016-01-28 14:00:00,40.29,40.59,40.28,40.58,905642.0,30.4771,30.7041,30.4696,30.6965,905642.0
2016-01-28 14:30:00,40.58,40.65,40.38,40.53,1216457.0,30.6965,30.7494,30.5452,30.6587,1216457.0
2016-01-28 15:00:00,40.52,40.6,40.43,40.46,1229533.0,30.6511,30.7116,30.583,30.6057,1229533.0
2016-01-28 15:30:00,40.46,40.51,40.33,40.37,3604007.0,30.6057,30.6435,30.5074,30.5376,3604007.0
2016-01-29 09:30:00,40.8,41.21,40.78,41.21,3643961.0,30.8629,31.173,30.8478,31.173,3643961.0
2016-01-29 10:00:00,41.21,41.44,41.1,41.1,2439479.0,31.173,31.347,31.0898,31.0898,2439479.0
2016-01-29 10:30:00,41.1,41.17,40.94,41.12,1631966.0,31.0898,31.1428,30.9688,31.105,1631966.0
2016-01-29 11:00:00,41.11,41.22,41.04,41.12,1190176.0,31.0974,31.1806,31.0445,31.105,1190176.0
2016-01-29 11:30:00,41.12,41.24,40.96,41.15,1444209.0,31.105,31.1957,30.9839,31.1277,1444209.0
2016-01-29 12:00:00,41.15,41.51,41.13,41.48,1619292.0,31.1277,31.4,31.1125,31.3773,1619292.0
2016-01-29 12:30:00,41.48,41.51,41.39,41.46,1016237.0,31.3773,31.4,31.3092,31.3622,1016237.0
2016-01-29 13:00:00,41.45,41.49,41.32,41.43,982925.0,31.3546,31.3849,31.2563,31.3395,982925.0
2016-01-29 13:30:00,41.43,41.59,41.43,41.49,1195888.0,31.3395,31.4605,31.3395,31.3849,1195888.0
2016-01-29 14:00:00,41.49,41.82,41.47,41.8,1570218.0,31.3849,31.6345,31.3697,31.6194,1570218.0
2016-01-29 14:30:00,41.8,41.98,41.77,41.92,2458824.0,31.6194,31.7555,31.5967,31.7101,2458824.0
2016-01-29 15:00:00,41.92,42.25,41.84,42.23,3218853.0,31.7101,31.9598,31.6496,31.9446,3218853.0
2016-01-29 15:30:00,42.23,42.59,42.21,42.56,7228411.0,31.9446,32.2169,31.9295,32.1942,7228411.0
2016-02-01 09:30:00,42.46,42.67,42.32,42.4,3645538.0,32.1186,32.2775,32.0127,32.0732,3645538.0
2016-02-01 10:00:00,42.39,42.44,42.13,42.24,1903165.0,32.0657,32.1035,31.869,31.9522,1903165.0
2016-02-01 10:30:00,42.24,42.4,42.17,42.3,1258691.0,31.9522,32.0732,31.8992,31.9976,1258691.0
2016-02-01 11:00:00,42.31,42.42,42.2,42.26,1041426.0,32.0051,32.0883,31.9219,31.9673,1041426.0
2016-02-01 11:30:00,42.27,42.38,42.08,42.14,1157738.0,31.9749,32.0581,31.8312,31.8765,1157738.0
2016-02-01 12:00:00,42.15,42.24,42.0,42.09,1288426.0,31.8841,31.9522,31.7706,31.8387,1288426.0
2016-02-01 12:30:00,42.09,42.25,42.07,42.13,1024517.0,31.8387,31.9598,31.8236,31.869,1024517.0
2016-02-01 13:00:00,42.13,42.3,42.11,42.24,1137804.0,31.869,31.9976,31.8538,31.9522,1137804.0
2016-02-01 13:30:00,42.25,42.27,42.13,42.23,951381.0,31.9598,31.9749,31.869,31.9446,951381.0
2016-02-01 14:00:00,42.24,42.32,42.11,42.26,819695.0,31.9522,32.0127,31.8538,31.9673,819695.0
2016-02-01 14:30:00,42.26,42.48,42.24,42.46,1161572.0,31.9673,32.1337,31.9522,32.1186,1161572.0
2016-02-01 15:00:00,42.45,42.76,42.41,42.73,1766335.0,32.111,32.3455,32.0808,32.3228,1766335.0
2016-02-01 15:30:00,42.74,42.83,42.47,42.49,2877026.0,32.3304,32.3985,32.1262,32.1413,2877026.0
2016-02-02 09:30:00,41.86,41.87,40.94,41.22,3177464.0,31.6647,31.6723,30.9688,31.1806,3177464.0
2016-02-02 10:00:00,41.21,41.37,40.97,41.08,1505936.0,31.173,31.2941,30.9915,31.0747,1505936.0
2016-02-02 10:30:00,41.07,41.13,40.68,40.69,1894935.0,31.0671,31.1125,30.7721,30.7797,1894935.0
2016-02-02 11:00:00,40.69,41.03,40.66,40.89,1832465.0,30.7797,31.0369,30.757,30.931,1832465.0
2016-02-02 11:30:00,40.89,41.05,40.82,40.85,1807168.0,30.931,31.052,30.878,30.9007,1807168.0
2016-02-02 12:00:00,40.85,40.87,40.62,40.72,1254513.0,30.9007,30.9159,30.7267,30.8024,1254513.0
2016-02-02 12:30:00,40.71,40.92,40.64,40.66,1774107.0,30.7948,30.9537,30.7419,30.757,1774107.0
2016-02-02 13:00:00,40.65,40.76,40.55,40.73,1412649.0,30.7494,30.8326,30.6738,30.81,1412649.0
2016-02-02 13:30:00,40.73,40.74,40.43,40.44,1676810.0,30.81,30.8175,30.583,30.5906,1676810.0
2016-02-02 14:00:00,40.44,40.51,40.29,40.32,1882537.0,30.5906,30.6435,30.4771,30.4998,1882537.0
2016-02-02 14:30:00,40.33,40.55,40.3,40.33,2878844.0,30.5074,30.6738,30.4847,30.5074,2878844.0
2016-02-02 15:00:00,40.32,40.43,40.27,40.37,2782022.0,30.4998,30.583,30.462,30.5376,2782022.0
2016-02-02 15:30:00,40.37,40.6,40.36,40.41,4090002.0,30.5376,30.7116,30.5301,30.5679,4090002.0
2016-02-03 09:30:00,40.65,40.71,39.15,39.2,4696512.0,30.7494,30.7948,29.6148,29.6526,4696512.0
2016-02-03 10:00:00,39.19,39.2,38.21,38.46,7265543.0,29.645,29.6526,28.9037,29.0928,7265543.0
2016-02-03 10:30:00,38.46,39.31,38.03,39.07,5532707.0,29.0928,29.7358,28.7676,29.5543,5532707.0
2016-02-03 11:00:00,39.07,39.31,38.78,39.21,3261681.0,29.5543,29.7358,29.3349,29.6602,3261681.0
2016-02-03 11:30:00,39.21,39.63,39.06,39.38,2417903.0,29.6602,29.9779,29.5467,29.7888,2417903.0
2016-02-03 12:00:00,39.39,39.63,39.31,39.53,2109789.0,29.7963,29.9779,29.7358,29.9022,2109789.0
2016-02-03 12:30:00,39.53,39.66,39.26,39.65,1837575.0,29.9022,30.0006,29.698,29.993,1837575.0
2016-02-03 13:00:00,39.64,39.73,39.32,39.45,1288419.0,29.9854,30.0535,29.7434,29.8417,1288419.0
2016-02-03 13:30:00,39.46,39.48,39.27,39.4,1510112.0,29.8493,29.8644,29.7055,29.8039,1510112.0
2016-02-03 14:00:00,39.4,40.44,39.4,40.34,3157696.0,29.8039,30.5906,29.8039,30.5149,3157696.0
2016-02-03 14:30:00,40.33,40.54,40.05,40.5,2727647.0,30.5074,30.6662,30.2956,30.636,2727647.0
2016-02-03 15:00:00,40.5,40.65,40.2,40.21,1846219.0,30.636,30.7494,30.409,30.4166,1846219.0
2016-02-03 15:30:00,40.22,40.42,40.06,40.37,2721619.0,30.4242,30.5755,30.3031,30.5376,2721619.0
2016-02-04 09:30:00,40.11,41.24,40.05,40.94,5075003.0,30.341,31.1957,30.2956,30.9688,5075003.0
2016-02-04 10:00:00,40.94,41.5,40.57,41.3,2963737.0,30.9688,31.3924,30.6889,31.2411,2963737.0
2016-02-04 10:30:00,41.29,41.57,41.2,41.54,1899735.0,31.2336,31.4454,31.1655,31.4227,1899735.0
2016-02-04 11:00:00,41.53,41.53,40.89,41.01,1357112.0,31.4151,31.4151,30.931,31.0218,1357112.0
2016-02-04 11:30:00,41.01,41.02,40.53,40.73,1331295.0,31.0218,31.0293,30.6587,30.81,1331295.0
2016-02-04 12:00:00,40.73,41.1,40.64,40.82,1023510.0,30.81,31.0898,30.7419,30.878,1023510.0
2016-02-04 12:30:00,40.81,40.97,40.68,40.73,948910.0,30.8705,30.9915,30.7721,30.81,948910.0
2016-02-04 13:00:00,40.73,40.94,40.6,40.64,1249102.0,30.81,30.9688,30.7116,30.7419,1249102.0
2016-02-04 13:30:00,40.64,40.77,40.47,40.52,839808.0,30.7419,30.8402,30.6133,30.6511,839808.0
2016-02-04 14:00:00,40.52,40.6,40.35,40.4,1256298.0,30.6511,30.7116,30.5225,30.5603,1256298.0
2016-02-04 14:30:00,40.4,40.72,40.38,40.69,1120903.0,30.5603,30.8024,30.5452,30.7797,1120903.0
2016-02-04 15:00:00,40.69,40.79,40.58,40.62,1249557.0,30.7797,30.8553,30.6965,30.7267,1249557.0
2016-02-04 15:30:00,40.62,40.86,40.57,40.81,2050926.0,30.7267,30.9083,30.6889,30.8705,2050926.0
2016-02-05 09:30:00,41.02,41.4,40.77,41.27,2775454.0,31.0293,31.3168,30.8402,31.2184,2775454.0
2016-02-05 10:00:00,41.28,41.44,40.59,40.66,1868341.0,31.226,31.347,30.7041,30.757,1868341.0
2016-02-05 10:30:00,40.66,40.92,40.59,40.62,1408703.0,30.757,30.9537,30.7041,30.7267,1408703.0
2016-02-05 11:00:00,40.62,40.66,40.17,40.33,1635001.0,30.7267,30.757,30.3863,30.5074,1635001.0
2016-02-05 11:30:00,40.33,40.37,40.11,40.32,1067948.0,30.5074,30.5376,30.341,30.4998,1067948.0
2016-02-05 12:00:00,40.32,40.42,40.21,40.35,1107037.0,30.4998,30.5755,30.4166,30.5225,1107037.0
2016-02-05 12:30:00,40.35,40.47,40.11,40.19,1138946.0,30.5225,30.6133,30.341,30.4015,1138946.0
2016-02-05 13:00:00,40.19,40.39,40.16,40.36,881238.0,30.4015,30.5528,30.3788,30.5301,881238.0
2016-02-05 13:30:00,40.36,40.36,40.05,40.1,1373856.0,30.5301,30.5301,30.2956,30.3334,1373856.0
2016-02-05 14:00:00,40.11,40.17,39.55,39.84,1187585.0,30.341,30.3863,29.9174,30.1367,1187585.0
2016-02-05 14:30:00,39.84,39.99,39.83,39.91,1136354.0,30.1367,30.2502,30.1292,30.1897,1136354.0
2016-02-05 15:00:00,39.91,40.0,39.78,39.81,1681848.0,30.1897,30.2578,30.0913,30.114,1681848.0
2016-02-05 15:30:00,39.81,39.88,39.63,39.86,3763610.0,30.114,30.167,29.9779,30.1518,3763610.0
2016-02-08 09:30:00,39.14,39.18,37.8,38.04,5415153.0,29.6072,29.6375,28.5936,28.7751,5415153.0
2016-02-08 10:00:00,38.04,38.25,37.92,38.11,2555765.0,28.7751,28.934,28.6843,28.8281,2555765.0
2016-02-08 10:30:00,38.11,38.38,38.08,38.1,1613820.0,28.8281,29.0323,28.8054,28.8205,1613820.0
2016-02-08 11:00:00,38.1,38.2,37.85,38.18,1866498.0,28.8205,28.8962,28.6314,28.881,1866498.0
2016-02-08 11:30:00,38.18,38.29,38.06,38.27,1245055.0,28.881,28.9642,28.7903,28.9491,1245055.0
2016-02-08 12:00:00,38.28,38.34,38.15,38.16,1512340.0,28.9567,29.0021,28.8583,28.8659,1512340.0
2016-02-08 12:30:00,38.16,38.24,37.85,37.9,1375736.0,28.8659,28.9264,28.6314,28.6692,1375736.0
2016-02-08 13:00:00,37.89,37.95,37.81,37.92,1490025.0,28.6617,28.707,28.6011,28.6843,1490025.0
2016-02-08 13:30:00,37.92,37.96,37.38,37.39,2775265.0,28.6843,28.7146,28.2759,28.2834,2775265.0
2016-02-08 14:00:00,37.38,37.54,37.31,37.39,2161785.0,28.2759,28.3969,28.2229,28.2834,2161785.0
2016-02-08 14:30:00,37.4,37.54,37.18,37.42,2502491.0,28.291,28.3969,28.1246,28.3061,2502491.0
2016-02-08 15:00:00,37.41,37.67,37.32,37.65,2585169.0,28.2986,28.4952,28.2305,28.4801,2585169.0
2016-02-08 15:30:00,37.65,38.09,37.64,37.81,4807346.0,28.4801,28.8129,28.4725,28.6011,4807346.0
2016-02-09 09:30:00,36.93,37.92,36.68,37.62,5059346.0,27.9355,28.6843,27.7464,28.4574,5059346.0
2016-02-09 10:00:00,37.61,38.07,37.5,37.91,2933471.0,28.4499,28.7978,28.3666,28.6768,2933471.0
2016-02-09 10:30:00,37.91,37.92,37.0,37.0,2640858.0,28.6768,28.6843,27.9884,27.9884,2640858.0
2016-02-09 11:00:00,37.0,37.73,36.97,37.63,2239122.0,27.9884,28.5406,27.9657,28.465,2239122.0
2016-02-09 11:30:00,37.62,37.69,37.4,37.47,1767396.0,28.4574,28.5104,28.291,28.3439,1767396.0
2016-02-09 12:00:00,37.48,37.55,37.24,37.35,1763361.0,28.3515,28.4045,28.17,28.2532,1763361.0
2016-02-09 12:30:00,37.34,37.44,37.1,37.18,1653063.0,28.2456,28.3213,28.0641,28.1246,1653063.0
2016-02-09 13:00:00,37.18,37.23,36.8,37.07,1811699.0,28.1246,28.1624,27.8371,28.0414,1811699.0
2016-02-09 13:30:00,37.07,37.2,36.86,36.93,1967709.0,28.0414,28.1397,27.8825,27.9355,1967709.0
2016-02-09 14:00:00,36.92,37.41,36.9,37.18,3173521.0,27.9279,28.2986,27.9128,28.1246,3173521.0
2016-02-09 14:30:00,37.18,37.76,37.17,37.58,2548682.0,28.1246,28.5633,28.117,28.4272,2548682.0
2016-02-09 15:00:00,37.59,38.05,37.39,37.49,3589818.0,28.4347,28.7827,28.2834,28.3591,3589818.0
2016-02-09 15:30:00,37.48,37.68,37.32,37.52,3566006.0,28.3515,28.5028,28.2305,28.3818,3566006.0
2016-02-10 09:30:00,38.5,39.09,38.19,38.59,5422920.0,29.1231,29.5694,28.8886,29.1912,5422920.0
2016-02-10 10:00:00,38.59,38.68,38.3,38.46,2574935.0,29.1912,29.2592,28.9718,29.0928,2574935.0
2016-02-10 10:30:00,38.46,38.9,37.88,37.94,3132829.0,29.0928,29.4257,28.6541,28.6995,3132829.0
2016-02-10 11:00:00,37.95,38.02,37.63,37.64,1591743.0,28.707,28.76,28.465,28.4725,1591743.0
2016-02-10 11:30:00,37.64,37.88,37.46,37.84,1589297.0,28.4725,28.6541,28.3364,28.6238,1589297.0
2016-02-10 12:00:00,37.85,37.96,37.63,37.96,1023884.0,28.6314,28.7146,28.465,28.7146,1023884.0
2016-02-10 12:30:00,37.96,38.24,37.91,38.2,1272002.0,28.7146,28.9264,28.6768,28.8962,1272002.0
2016-02-10 13:00:00,38.21,38.24,37.98,38.05,914753.0,28.9037,28.9264,28.7297,28.7827,914753.0
2016-02-10 13:30:00,38.05,38.14,37.93,38.01,928429.0,28.7827,28.8508,28.6919,28.7524,928429.0
2016-02-10 14:00:00,38.01,38.15,37.81,37.91,1238481.0,28.7524,28.8583,28.6011,28.6768,1238481.0
2016-02-10 14:30:00,37.91,38.01,37.73,37.83,1634669.0,28.6768,28.7524,28.5406,28.6163,1634669.0
2016-02-10 15:00:00,37.84,38.06,37.76,37.86,2124299.0,28.6238,28.7903,28.5633,28.639,2124299.0
2016-02-10 15:30:00,37.86,37.9,37.38,37.41,5626479.0,28.639,28.6692,28.2759,28.2986,5626479.0
2016-02-11 09:30:00,36.0,36.02,35.22,35.81,6782054.0,27.232,27.2471,26.642,27.0883,6782054.0
2016-02-11 10:00:00,35.8,36.16,35.52,35.54,3486263.0,27.0807,27.353,26.8689,26.884,3486263.0
2016-02-11 10:30:00,35.54,35.62,35.31,35.43,2742878.0,26.884,26.9445,26.71,26.8008,2742878.0
2016-02-11 11:00:00,35.44,35.47,35.11,35.14,2639519.0,26.8084,26.8311,26.5587,26.5814,2639519.0
2016-02-11 11:30:00,35.15,35.28,34.98,35.12,3032287.0,26.589,26.6873,26.4604,26.5663,3032287.0
2016-02-11 12:00:00,35.12,35.3,35.01,35.09,1521994.0,26.5663,26.7025,26.4831,26.5436,1521994.0
2016-02-11 12:30:00,35.08,35.17,35.0,35.09,1750894.0,26.536,26.6041,26.4755,26.5436,1750894.0
2016-02-11 13:00:00,35.08,35.24,35.05,35.13,1502923.0,26.536,26.6571,26.5134,26.5739,1502923.0
2016-02-11 13:30:00,35.13,35.36,35.05,35.09,2401954.0,26.5739,26.7479,26.5134,26.5436,2401954.0
2016-02-11 14:00:00,35.09,35.1,34.63,34.67,2954082.0,26.5436,26.5512,26.1956,26.2259,2954082.0
2016-02-11 14:30:00,34.66,35.41,34.52,35.19,4417662.0,26.2183,26.7857,26.1124,26.6193,4417662.0
2016-02-11 15:00:00,35.21,35.25,34.82,35.01,4226470.0,26.6344,26.6646,26.3394,26.4831,4226470.0
2016-02-11 15:30:00,35.01,35.27,34.87,34.97,7326274.0,26.4831,26.6798,26.3772,26.4528,7326274.0
2016-02-12 09:30:00,36.03,36.39,35.98,36.31,6426698.0,27.2547,27.527,27.2168,27.4665,6426698.0
2016-02-12 10:00:00,36.32,36.75,36.12,36.69,2891046.0,27.474,27.7993,27.3227,27.7539,2891046.0
2016-02-12 10:30:00,36.68,36.9,36.68,36.87,2622080.0,27.7464,27.9128,27.7464,27.8901,2622080.0
2016-02-12 11:00:00,36.86,37.54,36.86,37.41,3462925.0,27.8825,28.3969,27.8825,28.2986,3462925.0
2016-02-12 11:30:00,37.4,37.62,37.34,37.45,1903564.0,28.291,28.4574,28.2456,28.3288,1903564.0
2016-02-12 12:00:00,37.46,37.87,37.45,37.73,1972371.0,28.3364,28.6465,28.3288,28.5406,1972371.0
2016-02-12 12:30:00,37.73,37.77,37.4,37.42,1779112.0,28.5406,28.5709,28.291,28.3061,1779112.0
2016-02-12 13:00:00,37.41,37.45,36.97,37.04,2380696.0,28.2986,28.3288,27.9657,28.0187,2380696.0
2016-02-12 13:30:00,37.04,37.3,36.99,36.99,1785248.0,28.0187,28.2154,27.9809,27.9809,1785248.0
2016-02-12 14:00:00,37.0,37.32,36.98,37.26,1737500.0,27.9884,28.2305,27.9733,28.1851,1737500.0
2016-02-12 14:30:00,37.27,37.4,37.18,37.37,1508850.0,28.1927,28.291,28.1246,28.2683,1508850.0
2016-02-12 15:00:00,37.36,37.51,37.35,37.48,2276821.0,28.2607,28.3742,28.2532,28.3515,2276821.0
2016-02-12 15:30:00,37.48,37.56,37.35,37.54,3821930.0,28.3515,28.412,28.2532,28.3969,3821930.0
2016-02-16 09:30:00,38.59,38.92,38.41,38.63,5973808.0,29.1912,29.4408,29.055,29.2214,5973808.0
2016-02-16 10:00:00,38.63,38.8,38.45,38.47,2561724.0,29.2214,29.35,29.0853,29.1004,2561724.0
2016-02-16 10:30:00,38.48,38.86,38.45,38.57,2865650.0,29.108,29.3954,29.0853,29.176,2865650.0
2016-02-16 11:00:00,38.56,38.6,38.35,38.45,1952522.0,29.1685,29.1987,29.0096,29.0853,1952522.0
2016-02-16 11:30:00,38.44,38.58,38.32,38.55,1299349.0,29.0777,29.1836,28.9869,29.1609,1299349.0
2016-02-16 12:00:00,38.55,38.88,38.54,38.75,1767320.0,29.1609,29.4105,29.1533,29.3122,1767320.0
2016-02-16 12:30:00,38.74,39.06,38.74,39.03,1469700.0,29.3046,29.5467,29.3046,29.524,1469700.0
2016-02-16 13:00:00,39.02,39.18,38.98,39.11,1501341.0,29.5164,29.6375,29.4862,29.5845,1501341.0
2016-02-16 13:30:00,39.1,39.22,39.04,39.17,1059427.0,29.577,29.6677,29.5316,29.6299,1059427.0
2016-02-16 14:00:00,39.17,39.2,39.03,39.16,1015263.0,29.6299,29.6526,29.524,29.6223,1015263.0
2016-02-16 14:30:00,39.16,39.17,38.93,38.99,1304177.0,29.6223,29.6299,29.4484,29.4937,1304177.0
2016-02-16 15:00:00,38.99,39.05,38.87,39.04,1109049.0,29.4937,29.5391,29.403,29.5316,1109049.0
2016-02-16 15:30:00,39.04,39.04,38.81,38.9,2858515.0,29.5316,29.5316,29.3576,29.4257,2858515.0
2016-02-17 09:30:00,39.71,39.96,39.5,39.87,4357695.0,30.0384,30.2275,29.8795,30.1594,4357695.0
2016-02-17 10:00:00,39.88,40.18,39.8,40.18,2499459.0,30.167,30.3939,30.1065,30.3939,2499459.0
2016-02-17 10:30:00,40.18,40.25,39.98,40.04,2728393.0,30.3939,30.4469,30.2426,30.288,2728393.0
2016-02-17 11:00:00,40.02,40.29,40.0,40.08,2249560.0,30.2729,30.4771,30.2578,30.3183,2249560.0
2016-02-17 11:30:00,40.08,40.16,39.88,39.99,1908763.0,30.3183,30.3788,30.167,30.2502,1908763.0
2016-02-17 12:00:00,40.0,40.06,39.92,39.97,1314268.0,30.2578,30.3031,30.1972,30.2351,1314268.0
2016-02-17 12:30:00,39.98,40.13,39.95,39.99,1117960.0,30.2426,30.3561,30.2199,30.2502,1117960.0
2016-02-17 13:00:00,39.99,40.02,39.86,39.94,891224.0,30.2502,30.2729,30.1518,30.2124,891224.0
2016-02-17 13:30:00,39.94,39.95,39.71,39.82,1229853.0,30.2124,30.2199,30.0384,30.1216,1229853.0
2016-02-17 14:00:00,39.82,40.09,39.75,39.86,1505589.0,30.1216,30.3258,30.0686,30.1518,1505589.0
2016-02-17 14:30:00,39.87,39.94,39.65,39.66,1217456.0,30.1594,30.2124,29.993,30.0006,1217456.0
2016-02-17 15:00:00,39.67,39.89,39.66,39.73,1591796.0,30.0081,30.1745,30.0006,30.0535,1591796.0
2016-02-17 15:30:00,39.73,39.79,39.58,39.78,3588562.0,30.0535,30.0989,29.94,30.0913,3588562.0
2016-02-18 09:30:00,39.93,39.99,39.34,39.4,3007926.0,30.2048,30.2502,29.7585,29.8039,3007926.0
2016-02-18 10:00:00,39.4,39.47,39.1,39.33,2002578.0,29.8039,29.8568,29.577,29.7509,2002578.0
2016-02-18 10:30:00,39.33,39.39,39.06,39.15,1376955.0,29.7509,29.7963,29.5467,29.6148,1376955.0
2016-02-18 11:00:00,39.15,39.16,38.74,38.9,1436692.0,29.6148,29.6223,29.3046,29.4257,1436692.0
2016-02-18 11:30:00,38.9,39.01,38.8,38.87,1303088.0,29.4257,29.5089,29.35,29.403,1303088.0
2016-02-18 12:00:00,38.87,39.02,38.78,38.95,1241977.0,29.403,29.5164,29.3349,29.4635,1241977.0
2016-02-18 12:30:00,38.95,39.01,38.87,38.93,723774.0,29.4635,29.5089,29.403,29.4484,723774.0
2016-02-18 13:00:00,38.92,39.01,38.82,38.88,1047532.0,29.4408,29.5089,29.3651,29.4105,1047532.0
2016-02-18 13:30:00,38.87,38.96,38.62,38.78,1635607.0,29.403,29.4711,29.2139,29.3349,1635607.0
2016-02-18 14:00:00,38.78,38.88,38.62,38.85,1578198.0,29.3349,29.4105,29.2139,29.3878,1578198.0
2016-02-18 14:30:00,38.84,39.02,38.84,38.97,1240933.0,29.3803,29.5164,29.3803,29.4786,1240933.0
2016-02-18 15:00:00,38.98,39.01,38.7,38.83,1820582.0,29.4862,29.5089,29.2744,29.3727,1820582.0
2016-02-18 15:30:00,38.83,38.95,38.79,38.91,3229401.0,29.3727,29.4635,29.3425,29.4332,3229401.0
2016-02-19 09:30:00,38.82,38.85,38.16,38.27,3783071.0,29.3651,29.3878,28.8659,28.9491,3783071.0
2016-02-19 10:00:00,38.28,38.68,38.06,38.48,1811715.0,28.9567,29.2592,28.7903,29.108,1811715.0
2016-02-19 10:30:00,38.48,38.75,38.42,38.47,1367143.0,29.108,29.3122,29.0626,29.1004,1367143.0
2016-02-19 11:00:00,38.46,38.94,38.4,38.92,1876187.0,29.0928,29.4559,29.0474,29.4408,1876187.0
2016-02-19 11:30:00,38.92,38.95,38.72,38.83,1473740.0,29.4408,29.4635,29.2895,29.3727,1473740.0
2016-02-19 12:00:00,38.83,38.88,38.72,38.77,886579.0,29.3727,29.4105,29.2895,29.3273,886579.0
2016-02-19 12:30:00,38.77,39.0,38.75,38.97,864132.0,29.3273,29.5013,29.3122,29.4786,864132.0
2016-02-19 13:00:00,38.96,39.06,38.92,38.93,794550.0,29.4711,29.5467,29.4408,29.4484,794550.0
2016-02-19 13:30:00,38.94,39.04,38.87,38.93,769190.0,29.4559,29.5316,29.403,29.4484,769190.0
2016-02-19 14:00:00,38.92,39.06,38.86,39.06,892508.0,29.4408,29.5467,29.3954,29.5467,892508.0
2016-02-19 14:30:00,39.05,39.06,38.86,38.95,1079952.0,29.5391,29.5467,29.3954,29.4635,1079952.0
2016-02-19 15:00:00,38.94,39.01,38.91,38.92,1212634.0,29.4559,29.5089,29.4332,29.4408,1212634.0
2016-02-19 15:30:00,38.93,38.99,38.88,38.99,2249208.0,29.4484,29.4937,29.4105,29.4937,2249208.0
2016-02-22 09:30:00,39.67,39.93,39.59,39.74,3017859.0,30.0081,30.2048,29.9476,30.0611,3017859.0
2016-02-22 10:00:00,39.74,39.97,39.68,39.77,1751728.0,30.0611,30.2351,30.0157,30.0838,1751728.0
2016-02-22 10:30:00,39.77,39.84,39.64,39.65,1167894.0,30.0838,30.1367,29.9854,29.993,1167894.0
2016-02-22 11:00:00,39.65,39.7,39.53,39.63,1369157.0,29.993,30.0308,29.9022,29.9779,1369157.0
2016-02-22 11:30:00,39.64,39.65,39.56,39.6,998840.0,29.9854,29.993,29.9249,29.9552,998840.0
2016-02-22 12:00:00,39.59,39.6,39.44,39.45,848675.0,29.9476,29.9552,29.8341,29.8417,848675.0
2016-02-22 12:30:00,39.45,39.52,39.39,39.41,1144109.0,29.8417,29.8947,29.7963,29.8114,1144109.0
2016-02-22 13:00:00,39.4,39.47,39.38,39.46,754152.0,29.8039,29.8568,29.7888,29.8493,754152.0
2016-02-22 13:30:00,39.46,39.6,39.45,39.48,1063277.0,29.8493,29.9552,29.8417,29.8644,1063277.0
2016-02-22 14:00:00,39.48,39.5,39.4,39.49,676485.0,29.8644,29.8795,29.8039,29.872,676485.0
2016-02-22 14:30:00,39.49,39.49,39.35,39.35,835916.0,29.872,29.872,29.7661,29.7661,835916.0
2016-02-22 15:00:00,39.36,39.49,39.3,39.44,1357307.0,29.7736,29.872,29.7282,29.8341,1357307.0
2016-02-22 15:30:00,39.45,39.58,39.44,39.53,3235290.0,29.8417,29.94,29.8341,29.9022,3235290.0
2016-02-23 09:30:00,39.12,39.19,38.36,38.6,4805368.0,29.5921,29.645,29.0172,29.1987,4805368.0
2016-02-23 10:00:00,38.6,38.67,38.29,38.45,2404367.0,29.1987,29.2517,28.9642,29.0853,2404367.0
2016-02-23 10:30:00,38.45,38.53,38.31,38.41,1325775.0,29.0853,29.1458,28.9794,29.055,1325775.0
2016-02-23 11:00:00,38.4,38.4,38.1,38.26,1686385.0,29.0474,29.0474,28.8205,28.9415,1686385.0
2016-02-23 11:30:00,38.26,38.44,38.21,38.3,1489385.0,28.9415,29.0777,28.9037,28.9718,1489385.0
2016-02-23 12:00:00,38.31,38.31,38.04,38.16,1343663.0,28.9794,28.9794,28.7751,28.8659,1343663.0
2016-02-23 12:30:00,38.17,38.23,38.12,38.23,991512.0,28.8735,28.9188,28.8356,28.9188,991512.0
2016-02-23 13:00:00,38.23,38.28,38.16,38.27,744706.0,28.9188,28.9567,28.8659,28.9491,744706.0
2016-02-23 13:30:00,38.27,38.29,38.2,38.28,939661.0,28.9491,28.9642,28.8962,28.9567,939661.0
2016-02-23 14:00:00,38.29,38.42,38.26,38.34,1495021.0,28.9642,29.0626,28.9415,29.0021,1495021.0
2016-02-23 14:30:00,38.34,38.42,38.22,38.27,1091790.0,29.0021,29.0626,28.9113,28.9491,1091790.0
2016-02-23 15:00:00,38.27,38.3,38.13,38.15,1391382.0,28.9491,28.9718,28.8432,28.8583,1391382.0
2016-02-23 15:30:00,38.16,38.35,38.16,38.22,3845032.0,28.8659,29.0096,28.8659,28.9113,3845032.0
2016-02-24 09:30:00,37.44,37.44,36.78,36.8,4172665.0,28.3213,28.3213,27.822,27.8371,4172665.0
2016-02-24 10:00:00,36.8,36.95,36.61,36.85,2459155.0,27.8371,27.9506,27.6934,27.875,2459155.0
2016-02-24 10:30:00,36.85,37.1,36.76,36.93,2130998.0,27.875,28.0641,27.8069,27.9355,2130998.0
2016-02-24 11:00:00,36.93,36.99,36.72,36.92,1404669.0,27.9355,27.9809,27.7766,27.9279,1404669.0
2016-02-24 11:30:00,36.91,37.38,36.9,37.26,1806147.0,27.9203,28.2759,27.9128,28.1851,1806147.0
2016-02-24 12:00:00,37.27,37.43,37.22,37.27,1961685.0,28.1927,28.3137,28.1548,28.1927,1961685.0
2016-02-24 12:30:00,37.27,37.37,37.17,37.27,1094797.0,28.1927,28.2683,28.117,28.1927,1094797.0
2016-02-24 13:00:00,37.27,37.5,37.23,37.37,1258293.0,28.1927,28.3666,28.1624,28.2683,1258293.0
2016-02-24 13:30:00,37.37,37.52,37.34,37.46,1064765.0,28.2683,28.3818,28.2456,28.3364,1064765.0
2016-02-24 14:00:00,37.46,37.87,37.4,37.78,1360258.0,28.3364,28.6465,28.291,28.5784,1360258.0
2016-02-24 14:30:00,37.78,37.88,37.73,37.77,943651.0,28.5784,28.6541,28.5406,28.5709,943651.0
2016-02-24 15:00:00,37.77,38.13,37.76,38.09,1657187.0,28.5709,28.8432,28.5633,28.8129,1657187.0
2016-02-24 15:30:00,38.08,38.18,38.0,38.07,2710039.0,28.8054,28.881,28.7449,28.7978,2710039.0
2016-02-25 09:30:00,38.23,38.6,38.15,38.37,2513396.0,28.9188,29.1987,28.8583,29.0247,2513396.0
2016-02-25 10:00:00,38.37,38.54,38.08,38.54,1403385.0,29.0247,29.1533,28.8054,29.1533,1403385.0
2016-02-25 10:30:00,38.54,38.59,38.26,38.26,1089161.0,29.1533,29.1912,28.9415,28.9415,1089161.0
2016-02-25 11:00:00,38.27,38.31,38.16,38.24,951170.0,28.9491,28.9794,28.8659,28.9264,951170.0
2016-02-25 11:30:00,38.23,38.34,38.15,38.24,1125634.0,28.9188,29.0021,28.8583,28.9264,1125634.0
2016-02-25 12:00:00,38.24,38.27,38.14,38.2,744904.0,28.9264,28.9491,28.8508,28.8962,744904.0
2016-02-25 12:30:00,38.19,38.2,38.01,38.09,783263.0,28.8886,28.8962,28.7524,28.8129,783263.0
2016-02-25 13:00:00,38.09,38.34,38.08,38.3,1380895.0,28.8129,29.0021,28.8054,28.9718,1380895.0
2016-02-25 13:30:00,38.3,38.56,38.22,38.53,2525395.0,28.9718,29.1685,28.9113,29.1458,2525395.0
2016-02-25 14:00:00,38.53,38.65,38.48,38.49,1221031.0,29.1458,29.2366,29.108,29.1155,1221031.0
2016-02-25 14:30:00,38.49,38.52,38.32,38.41,967247.0,29.1155,29.1382,28.9869,29.055,967247.0
2016-02-25 15:00:00,38.4,38.53,38.36,38.41,950494.0,29.0474,29.1458,29.0172,29.055,950494.0
2016-02-25 15:30:00,38.41,38.62,38.38,38.62,2258101.0,29.055,29.2139,29.0323,29.2139,2258101.0
2016-02-26 09:30:00,39.06,39.29,38.92,38.98,2501872.0,29.5467,29.7207,29.4408,29.4862,2501872.0
2016-02-26 10:00:00,39.0,39.06,38.76,39.02,1888261.0,29.5013,29.5467,29.3198,29.5164,1888261.0
2016-02-26 10:30:00,39.02,39.64,39.02,39.64,2199398.0,29.5164,29.9854,29.5164,29.9854,2199398.0
2016-02-26 11:00:00,39.63,39.85,39.53,39.53,2002454.0,29.9779,30.1443,29.9022,29.9022,2002454.0
2016-02-26 11:30:00,39.53,39.88,39.48,39.83,1510244.0,29.9022,30.167,29.8644,30.1292,1510244.0
2016-02-26 12:00:00,39.82,39.89,39.64,39.8,1045133.0,30.1216,30.1745,29.9854,30.1065,1045133.0
2016-02-26 12:30:00,39.8,39.95,39.69,39.88,1110503.0,30.1065,30.2199,30.0233,30.167,1110503.0
2016-02-26 13:00:00,39.87,40.02,39.77,39.79,1542812.0,30.1594,30.2729,30.0838,30.0989,1542812.0
2016-02-26 13:30:00,39.8,39.85,39.61,39.68,1222631.0,30.1065,30.1443,29.9627,30.0157,1222631.0
2016-02-26 14:00:00,39.69,39.83,39.66,39.74,1368553.0,30.0233,30.1292,30.0006,30.0611,1368553.0
2016-02-26 14:30:00,39.73,39.74,39.39,39.4,1296161.0,30.0535,30.0611,29.7963,29.8039,1296161.0
2016-02-26 15:00:00,39.39,39.57,39.36,39.46,1304658.0,29.7963,29.9325,29.7736,29.8493,1304658.0
2016-02-26 15:30:00,39.46,39.6,39.43,39.5,2489726.0,29.8493,29.9552,29.8266,29.8795,2489726.0
2016-02-29 09:30:00,39.43,39.55,39.04,39.35,2930101.0,29.8266,29.9174,29.5316,29.7661,2930101.0
2016-02-29 10:00:00,39.35,39.41,39.09,39.14,1500511.0,29.7661,29.8114,29.5694,29.6072,1500511.0
2016-02-29 10:30:00,39.14,39.23,39.05,39.23,1105887.0,29.6072,29.6753,29.5391,29.6753,1105887.0
2016-02-29 11:00:00,39.23,39.56,39.17,39.47,1244412.0,29.6753,29.9249,29.6299,29.8568,1244412.0
2016-02-29 11:30:00,39.46,39.74,39.4,39.61,1252207.0,29.8493,30.0611,29.8039,29.9627,1252207.0
2016-02-29 12:00:00,39.6,39.71,39.54,39.64,1043936.0,29.9552,30.0384,29.9098,29.9854,1043936.0
2016-02-29 12:30:00,39.65,39.75,39.61,39.75,733985.0,29.993,30.0686,29.9627,30.0686,733985.0
2016-02-29 13:00:00,39.74,39.8,39.59,39.61,994318.0,30.0611,30.1065,29.9476,29.9627,994318.0
2016-02-29 13:30:00,39.61,39.63,39.48,39.61,934149.0,29.9627,29.9779,29.8644,29.9627,934149.0
2016-02-29 14:00:00,39.6,39.61,39.3,39.42,914017.0,29.9552,29.9627,29.7282,29.819,914017.0
2016-02-29 14:30:00,39.42,39.45,39.11,39.13,1133019.0,29.819,29.8417,29.5845,29.5996,1133019.0
2016-02-29 15:00:00,39.12,39.12,38.92,39.07,1563790.0,29.5921,29.5921,29.4408,29.5543,1563790.0
2016-02-29 15:30:00,39.06,39.11,38.85,38.85,2759452.0,29.5467,29.5845,29.3878,29.3878,2759452.0
2016-03-01 09:30:00,39.15,39.35,39.1,39.23,2386733.0,29.6148,29.7661,29.577,29.6753,2386733.0
2016-03-01 10:00:00,39.23,39.63,39.23,39.61,2242221.0,29.6753,29.9779,29.6753,29.9627,2242221.0
2016-03-01 10:30:00,39.62,40.01,39.57,39.96,2634656.0,29.9703,30.2653,29.9325,30.2275,2634656.0
2016-03-01 11:00:00,39.96,40.53,39.94,40.44,2732733.0,30.2275,30.6587,30.2124,30.5906,2732733.0
2016-03-01 11:30:00,40.44,40.94,40.42,40.93,2450824.0,30.5906,30.9688,30.5755,30.9612,2450824.0
2016-03-01 12:00:00,40.93,40.95,40.68,40.77,1998227.0,30.9612,30.9764,30.7721,30.8402,1998227.0
2016-03-01 12:30:00,40.78,41.0,40.73,40.97,1507358.0,30.8478,31.0142,30.81,30.9915,1507358.0
2016-03-01 13:00:00,40.97,41.05,40.88,41.0,1397364.0,30.9915,31.052,30.9234,31.0142,1397364.0
2016-03-01 13:30:00,41.0,41.04,40.8,40.85,1122530.0,31.0142,31.0445,30.8629,30.9007,1122530.0
2016-03-01 14:00:00,40.84,40.93,40.77,40.84,1174987.0,30.8932,30.9612,30.8402,30.8932,1174987.0
2016-03-01 14:30:00,40.83,41.14,40.83,41.11,1341618.0,30.8856,31.1201,30.8856,31.0974,1341618.0
2016-03-01 15:00:00,41.1,41.18,40.99,41.0,2104990.0,31.0898,31.1504,31.0066,31.0142,2104990.0
2016-03-01 15:30:00,41.0,41.29,40.99,41.28,4456955.0,31.0142,31.2336,31.0066,31.226,4456955.0
2016-03-02 09:30:00,41.24,41.88,41.09,41.63,3966448.0,31.1957,31.6799,31.0823,31.4908,3966448.0
2016-03-02 10:00:00,41.62,41.89,41.52,41.74,2853734.0,31.4832,31.6874,31.4075,31.574,2853734.0
2016-03-02 10:30:00,41.73,42.08,41.43,42.02,2256746.0,31.5664,31.8312,31.3395,31.7858,2256746.0
2016-03-02 11:00:00,42.02,42.18,41.96,42.17,1818236.0,31.7858,31.9068,31.7404,31.8992,1818236.0
2016-03-02 11:30:00,42.17,42.25,41.79,41.79,1595186.0,31.8992,31.9598,31.6118,31.6118,1595186.0
2016-03-02 12:00:00,41.79,41.86,41.73,41.81,1026544.0,31.6118,31.6647,31.5664,31.6269,1026544.0
2016-03-02 12:30:00,41.8,41.99,41.75,41.9,1273146.0,31.6194,31.7631,31.5815,31.695,1273146.0
2016-03-02 13:00:00,41.9,41.97,41.82,41.9,1077747.0,31.695,31.7479,31.6345,31.695,1077747.0
2016-03-02 13:30:00,41.9,42.02,41.76,41.76,958977.0,31.695,31.7858,31.5891,31.5891,958977.0
2016-03-02 14:00:00,41.76,41.87,41.69,41.82,1032424.0,31.5891,31.6723,31.5361,31.6345,1032424.0
2016-03-02 14:30:00,41.83,42.13,41.8,42.02,1442138.0,31.642,31.869,31.6194,31.7858,1442138.0
2016-03-02 15:00:00,42.02,42.18,41.92,42.11,1623616.0,31.7858,31.9068,31.7101,31.8538,1623616.0
2016-03-02 15:30:00,42.11,42.24,42.06,42.23,2795382.0,31.8538,31.9522,31.816,31.9446,2795382.0
2016-03-03 09:30:00,42.14,42.25,41.89,42.12,2837081.0,31.8765,31.9598,31.6874,31.8614,2837081.0
2016-03-03 10:00:00,42.12,42.54,41.99,42.5,1984395.0,31.8614,32.1791,31.7631,32.1489,1984395.0
2016-03-03 10:30:00,42.51,42.6,42.38,42.46,1741890.0,32.1564,32.2245,32.0581,32.1186,1741890.0
2016-03-03 11:00:00,42.46,42.51,42.12,42.13,1558047.0,32.1186,32.1564,31.8614,31.869,1558047.0
2016-03-03 11:30:00,42.13,42.41,42.06,42.4,1373921.0,31.869,32.0808,31.816,32.0732,1373921.0
2016-03-03 12:00:00,42.41,42.47,42.2,42.2,833380.0,32.0808,32.1262,31.9219,31.9219,833380.0
2016-03-03 12:30:00,42.21,42.36,42.21,42.27,833380.0,31.9295,32.043,31.9295,31.9749,833380.0
2016-03-03 13:00:00,42.27,42.48,42.26,42.32,950195.0,31.9749,32.1337,31.9673,32.0127,950195.0
2016-03-03 13:30:00,42.33,42.6,42.33,42.59,1047475.0,32.0203,32.2245,32.0203,32.2169,1047475.0
2016-03-03 14:00:00,42.6,42.67,42.55,42.55,1271101.0,32.2245,32.2775,32.1867,32.1867,1271101.0
2016-03-03 14:30:00,42.56,42.7,42.52,42.63,913586.0,32.1942,32.3001,32.164,32.2472,913586.0
2016-03-03 15:00:00,42.63,42.72,42.61,42.71,1486738.0,32.2472,32.3153,32.2321,32.3077,1486738.0
2016-03-03 15:30:00,42.71,42.87,42.69,42.84,3208646.0,32.3077,32.4287,32.2926,32.4061,3208646.0
2016-03-04 09:30:00,43.07,43.59,42.75,42.91,4381851.0,32.58,32.9734,32.338,32.459,4381851.0
2016-03-04 10:00:00,42.92,43.33,42.81,43.21,1555014.0,32.4666,32.7767,32.3834,32.6859,1555014.0
2016-03-04 10:30:00,43.21,43.5,43.18,43.36,2147491.0,32.6859,32.9053,32.6632,32.7994,2147491.0
2016-03-04 11:00:00,43.36,43.59,43.32,43.34,2043591.0,32.7994,32.9734,32.7691,32.7843,2043591.0
2016-03-04 11:30:00,43.34,43.48,43.31,43.48,1224750.0,32.7843,32.8902,32.7616,32.8902,1224750.0
2016-03-04 12:00:00,43.47,43.48,43.24,43.3,1482251.0,32.8826,32.8902,32.7086,32.754,1482251.0
2016-03-04 12:30:00,43.31,43.4,43.27,43.27,1473879.0,32.7616,32.8297,32.7313,32.7313,1473879.0
2016-03-04 13:00:00,43.28,43.38,43.1,43.37,1235057.0,32.7389,32.8145,32.6027,32.807,1235057.0
2016-03-04 13:30:00,43.38,43.54,43.32,43.41,1197977.0,32.8145,32.9356,32.7691,32.8372,1197977.0
2016-03-04 14:00:00,43.41,43.43,43.09,43.09,1399042.0,32.8372,32.8524,32.5952,32.5952,1399042.0
2016-03-04 14:30:00,43.09,43.17,42.47,42.59,2323884.0,32.5952,32.6557,32.1262,32.2169,2323884.0
2016-03-04 15:00:00,42.6,42.95,42.56,42.94,1737388.0,32.2245,32.4893,32.1942,32.4817,1737388.0
2016-03-04 15:30:00,42.94,43.01,42.79,42.83,3285823.0,32.4817,32.5346,32.3682,32.3985,3285823.0
2016-03-07 09:30:00,42.36,42.6,42.08,42.36,2544130.0,32.043,32.2245,31.8312,32.043,2544130.0
2016-03-07 10:00:00,42.36,42.72,42.3,42.48,2147075.0,32.043,32.3153,31.9976,32.1337,2147075.0
2016-03-07 10:30:00,42.48,42.8,42.47,42.58,1820360.0,32.1337,32.3758,32.1262,32.2094,1820360.0
2016-03-07 11:00:00,42.58,42.77,42.5,42.75,1487735.0,32.2094,32.3531,32.1489,32.338,1487735.0
2016-03-07 11:30:00,42.75,42.93,42.62,42.68,1519777.0,32.338,32.4741,32.2396,32.285,1519777.0
2016-03-07 12:00:00,42.68,42.78,42.6,42.62,808327.0,32.285,32.3607,32.2245,32.2396,808327.0
2016-03-07 12:30:00,42.62,42.69,42.56,42.59,654745.0,32.2396,32.2926,32.1942,32.2169,654745.0
2016-03-07 13:00:00,42.61,42.69,42.46,42.5,843151.0,32.2321,32.2926,32.1186,32.1489,843151.0
2016-03-07 13:30:00,42.5,42.71,42.42,42.69,979729.0,32.1489,32.3077,32.0883,32.2926,979729.0
2016-03-07 14:00:00,42.69,42.78,42.49,42.51,1136241.0,32.2926,32.3607,32.1413,32.1564,1136241.0
2016-03-07 14:30:00,42.52,42.52,42.37,42.46,1374770.0,32.164,32.164,32.0505,32.1186,1374770.0
2016-03-07 15:00:00,42.46,42.59,42.39,42.5,1493346.0,32.1186,32.2169,32.0657,32.1489,1493346.0
2016-03-07 15:30:00,42.51,42.61,42.4,42.61,3395559.0,32.1564,32.2321,32.0732,32.2321,3395559.0
2016-03-08 09:30:00,42.15,42.31,41.74,41.81,2778860.0,31.8841,32.0051,31.574,31.6269,2778860.0
2016-03-08 10:00:00,41.8,41.9,41.65,41.65,1502231.0,31.6194,31.695,31.5059,31.5059,1502231.0
2016-03-08 10:30:00,41.65,41.78,41.28,41.33,1535867.0,31.5059,31.6042,31.226,31.2638,1535867.0
2016-03-08 11:00:00,41.34,41.55,41.32,41.42,2185598.0,31.2714,31.4302,31.2563,31.3319,2185598.0
2016-03-08 11:30:00,41.42,41.53,41.23,41.47,1108933.0,31.3319,31.4151,31.1882,31.3697,1108933.0
2016-03-08 12:00:00,41.47,41.83,41.4,41.77,1058224.0,31.3697,31.642,31.3168,31.5967,1058224.0
2016-03-08 12:30:00,41.77,41.86,41.04,41.09,3930197.0,31.5967,31.6647,31.0445,31.0823,3930197.0
2016-03-08 13:00:00,41.09,41.44,40.99,41.37,1770182.0,31.0823,31.347,31.0066,31.2941,1770182.0
2016-03-08 13:30:00,41.36,41.61,41.33,41.49,1053596.0,31.2865,31.4756,31.2638,31.3849,1053596.0
2016-03-08 14:00:00,41.49,41.55,41.4,41.42,815792.0,31.3849,31.4302,31.3168,31.3319,815792.0
2016-03-08 14:30:00,41.43,41.47,41.27,41.36,1013448.0,31.3395,31.3697,31.2184,31.2865,1013448.0
2016-03-08 15:00:00,41.36,41.42,41.1,41.14,1389711.0,31.2865,31.3319,31.0898,31.1201,1389711.0
2016-03-08 15:30:00,41.14,41.26,41.02,41.04,3304985.0,31.1201,31.2109,31.0293,31.0445,3304985.0
2016-03-09 09:30:00,41.36,41.4,40.88,41.09,2990271.0,31.2865,31.3168,30.9234,31.0823,2990271.0
2016-03-09 10:00:00,41.09,41.09,40.62,40.73,1917398.0,31.0823,31.0823,30.7267,30.81,1917398.0
2016-03-09 10:30:00,40.73,41.17,40.68,40.89,2290348.0,30.81,31.1428,30.7721,30.931,2290348.0
2016-03-09 11:00:00,40.88,41.32,40.87,41.32,1154508.0,30.9234,31.2563,30.9159,31.2563,1154508.0
2016-03-09 11:30:00,41.32,41.37,41.18,41.31,1065475.0,31.2563,31.2941,31.1504,31.2487,1065475.0
2016-03-09 12:00:00,41.3,41.4,41.25,41.39,858753.0,31.2411,31.3168,31.2033,31.3092,858753.0
2016-03-09 12:30:00,41.39,41.43,41.02,41.07,887621.0,31.3092,31.3395,31.0293,31.0671,887621.0
2016-03-09 13:00:00,41.07,41.12,40.94,40.98,617939.0,31.0671,31.105,30.9688,30.9991,617939.0
2016-03-09 13:30:00,40.98,41.26,40.97,41.22,743741.0,30.9991,31.2109,30.9915,31.1806,743741.0
2016-03-09 14:00:00,41.22,41.28,41.1,41.17,661330.0,31.1806,31.226,31.0898,31.1428,661330.0
2016-03-09 14:30:00,41.17,41.18,41.01,41.06,689665.0,31.1428,31.1504,31.0218,31.0596,689665.0
2016-03-09 15:00:00,41.05,41.09,40.91,41.0,1233400.0,31.052,31.0823,30.9461,31.0142,1233400.0
2016-03-09 15:30:00,40.99,41.15,40.97,41.15,1907040.0,31.0066,31.1277,30.9915,31.1277,1907040.0
2016-03-10 09:30:00,41.61,42.07,41.28,41.99,3081802.0,31.4756,31.8236,31.226,31.7631,3081802.0
2016-03-10 10:00:00,41.99,42.15,41.74,41.79,1887261.0,31.7631,31.8841,31.574,31.6118,1887261.0
2016-03-10 10:30:00,41.78,41.8,41.29,41.3,2020661.0,31.6042,31.6194,31.2336,31.2411,2020661.0
2016-03-10 11:00:00,41.32,41.43,41.01,41.19,1589130.0,31.2563,31.3395,31.0218,31.1579,1589130.0
2016-03-10 11:30:00,41.19,41.23,41.0,41.16,1262764.0,31.1579,31.1882,31.0142,31.1352,1262764.0
2016-03-10 12:00:00,41.16,41.26,40.9,40.97,975482.0,31.1352,31.2109,30.9386,30.9915,975482.0
2016-03-10 12:30:00,40.98,41.0,40.61,40.84,1249820.0,30.9991,31.0142,30.7192,30.8932,1249820.0
2016-03-10 13:00:00,40.84,41.05,40.71,41.01,851945.0,30.8932,31.052,30.7948,31.0218,851945.0
2016-03-10 13:30:00,41.0,41.08,40.95,41.0,592344.0,31.0142,31.0747,30.9764,31.0142,592344.0
2016-03-10 14:00:00,40.99,41.06,40.76,41.04,825061.0,31.0066,31.0596,30.8326,31.0445,825061.0
2016-03-10 14:30:00,41.05,41.33,41.02,41.18,1058382.0,31.052,31.2638,31.0293,31.1504,1058382.0
2016-03-10 15:00:00,41.17,41.54,41.11,41.5,1750675.0,31.1428,31.4227,31.0974,31.3924,1750675.0
2016-03-10 15:30:00,41.5,41.53,41.23,41.37,1953662.0,31.3924,31.4151,31.1882,31.2941,1953662.0
2016-03-11 09:30:00,42.27,42.4,41.78,41.89,2933414.0,31.9749,32.0732,31.6042,31.6874,2933414.0
2016-03-11 10:00:00,41.9,42.19,41.76,42.15,1363522.0,31.695,31.9144,31.5891,31.8841,1363522.0
2016-03-11 10:30:00,42.16,42.38,42.16,42.24,1198738.0,31.8917,32.0581,31.8917,31.9522,1198738.0
2016-03-11 11:00:00,42.24,42.49,42.23,42.43,1276991.0,31.9522,32.1413,31.9446,32.0959,1276991.0
2016-03-11 11:30:00,42.43,42.59,42.38,42.54,1032002.0,32.0959,32.2169,32.0581,32.1791,1032002.0
2016-03-11 12:00:00,42.53,42.54,42.43,42.51,956905.0,32.1716,32.1791,32.0959,32.1564,956905.0
2016-03-11 12:30:00,42.51,42.58,42.44,42.47,797149.0,32.1564,32.2094,32.1035,32.1262,797149.0
2016-03-11 13:00:00,42.48,42.6,42.42,42.58,867725.0,32.1337,32.2245,32.0883,32.2094,867725.0
2016-03-11 13:30:00,42.58,42.7,42.45,42.66,1051099.0,32.2094,32.3001,32.111,32.2699,1051099.0
2016-03-11 14:00:00,42.66,42.71,42.59,42.66,1007100.0,32.2699,32.3077,32.2169,32.2699,1007100.0
2016-03-11 14:30:00,42.66,42.74,42.6,42.68,826902.0,32.2699,32.3304,32.2245,32.285,826902.0
2016-03-11 15:00:00,42.68,43.0,42.65,42.93,2103667.0,32.285,32.5271,32.2623,32.4741,2103667.0
2016-03-11 15:30:00,42.93,43.01,42.82,42.98,3283939.0,32.4741,32.5346,32.3909,32.512,3283939.0
2016-03-14 09:30:00,42.66,42.83,42.31,42.41,2339888.0,32.2699,32.3985,32.0051,32.0808,2339888.0
2016-03-14 10:00:00,42.41,42.59,42.34,42.49,1083700.0,32.0808,32.2169,32.0278,32.1413,1083700.0
2016-03-14 10:30:00,42.49,42.79,42.48,42.54,1052613.0,32.1413,32.3682,32.1337,32.1791,1052613.0
2016-03-14 11:00:00,42.55,42.67,42.46,42.46,762305.0,32.1867,32.2775,32.1186,32.1186,762305.0
2016-03-14 11:30:00,42.46,42.55,42.28,42.31,822819.0,32.1186,32.1867,31.9824,32.0051,822819.0
2016-03-14 12:00:00,42.31,42.52,42.2,42.45,1270795.0,32.0051,32.164,31.9219,32.111,1270795.0
2016-03-14 12:30:00,42.45,42.63,42.44,42.58,632622.0,32.111,32.2472,32.1035,32.2094,632622.0
2016-03-14 13:00:00,42.59,42.71,42.54,42.63,682495.0,32.2169,32.3077,32.1791,32.2472,682495.0
2016-03-14 13:30:00,42.63,42.72,42.62,42.7,464057.0,32.2472,32.3153,32.2396,32.3001,464057.0
2016-03-14 14:00:00,42.7,42.8,42.61,42.79,601584.0,32.3001,32.3758,32.2321,32.3682,601584.0
2016-03-14 14:30:00,42.78,42.86,42.72,42.81,753265.0,32.3607,32.4212,32.3153,32.3834,753265.0
2016-03-14 15:00:00,42.82,42.91,42.73,42.84,790555.0,32.3909,32.459,32.3228,32.4061,790555.0
2016-03-14 15:30:00,42.84,42.86,42.64,42.66,1532622.0,32.4061,32.4212,32.2548,32.2699,1532622.0
2016-03-15 09:30:00,42.26,42.4,42.02,42.17,2087247.0,31.9673,32.0732,31.7858,31.8992,2087247.0
2016-03-15 10:00:00,42.16,42.27,42.05,42.24,1171928.0,31.8917,31.9749,31.8085,31.9522,1171928.0
2016-03-15 10:30:00,42.23,42.28,41.97,42.02,987693.0,31.9446,31.9824,31.7479,31.7858,987693.0
2016-03-15 11:00:00,42.03,42.27,42.01,42.26,722854.0,31.7933,31.9749,31.7782,31.9673,722854.0
2016-03-15 11:30:00,42.26,42.31,42.17,42.25,609618.0,31.9673,32.0051,31.8992,31.9598,609618.0
2016-03-15 12:00:00,42.26,42.3,42.08,42.19,729328.0,31.9673,31.9976,31.8312,31.9144,729328.0
2016-03-15 12:30:00,42.18,42.2,42.08,42.16,535853.0,31.9068,31.9219,31.8312,31.8917,535853.0
2016-03-15 13:00:00,42.15,42.27,42.12,42.24,514740.0,31.8841,31.9749,31.8614,31.9522,514740.0
2016-03-15 13:30:00,42.25,42.36,42.21,42.32,712096.0,31.9598,32.043,31.9295,32.0127,712096.0
2016-03-15 14:00:00,42.33,42.48,42.27,42.42,612393.0,32.0203,32.1337,31.9749,32.0883,612393.0
2016-03-15 14:30:00,42.43,42.47,42.34,42.34,636591.0,32.0959,32.1262,32.0278,32.0278,636591.0
2016-03-15 15:00:00,42.35,42.6,42.33,42.52,952371.0,32.0354,32.2245,32.0203,32.164,952371.0
2016-03-15 15:30:00,42.52,42.62,42.47,42.6,1550201.0,32.164,32.2396,32.1262,32.2245,1550201.0
2016-03-16 09:30:00,42.13,42.93,42.12,42.76,1683777.0,31.869,32.4741,31.8614,32.3455,1683777.0
2016-03-16 10:00:00,42.77,42.94,42.55,42.89,1484019.0,32.3531,32.4817,32.1867,32.4439,1484019.0
2016-03-16 10:30:00,42.88,43.05,42.78,42.92,1176212.0,32.4363,32.5649,32.3607,32.4666,1176212.0
2016-03-16 11:00:00,42.93,43.0,42.83,42.86,632379.0,32.4741,32.5271,32.3985,32.4212,632379.0
2016-03-16 11:30:00,42.85,42.92,42.62,42.64,705946.0,32.4136,32.4666,32.2396,32.2548,705946.0
2016-03-16 12:00:00,42.65,42.73,42.51,42.53,694615.0,32.2623,32.3228,32.1564,32.1716,694615.0
2016-03-16 12:30:00,42.52,42.55,42.33,42.48,909868.0,32.164,32.1867,32.0203,32.1337,909868.0
2016-03-16 13:00:00,42.47,42.5,42.29,42.37,620783.0,32.1262,32.1489,31.99,32.0505,620783.0
2016-03-16 13:30:00,42.37,42.45,42.18,42.26,1094662.0,32.0505,32.111,31.9068,31.9673,1094662.0
2016-03-16 14:00:00,42.27,42.38,41.5,42.03,3987450.0,31.9749,32.0581,31.3924,31.7933,3987450.0
2016-03-16 14:30:00,42.03,42.42,41.92,41.93,2185342.0,31.7933,32.0883,31.7101,31.7177,2185342.0
2016-03-16 15:00:00,41.93,42.3,41.91,42.21,1652139.0,31.7177,31.9976,31.7026,31.9295,1652139.0
2016-03-16 15:30:00,42.22,42.41,42.18,42.24,3662490.0,31.9371,32.0808,31.9068,31.9522,3662490.0
2016-03-17 09:30:00,41.99,41.99,41.38,41.47,2575253.0,31.7631,31.7631,31.3016,31.3697,2575253.0
2016-03-17 10:00:00,41.47,41.79,41.4,41.78,2174392.0,31.3697,31.6118,31.3168,31.6042,2174392.0
2016-03-17 10:30:00,41.78,42.24,41.76,42.18,1260324.0,31.6042,31.9522,31.5891,31.9068,1260324.0
2016-03-17 11:00:00,42.19,42.37,42.04,42.29,1761077.0,31.9144,32.0505,31.8009,31.99,1761077.0
2016-03-17 11:30:00,42.29,42.41,42.14,42.28,1141216.0,31.99,32.0808,31.8765,31.9824,1141216.0
2016-03-17 12:00:00,42.28,42.39,42.13,42.39,904880.0,31.9824,32.0657,31.869,32.0657,904880.0
2016-03-17 12:30:00,42.39,42.55,42.32,42.49,837135.0,32.0657,32.1867,32.0127,32.1413,837135.0
2016-03-17 13:00:00,42.49,42.59,42.27,42.44,933622.0,32.1413,32.2169,31.9749,32.1035,933622.0
2016-03-17 13:30:00,42.44,42.8,42.36,42.8,1515409.0,32.1035,32.3758,32.043,32.3758,1515409.0
2016-03-17 14:00:00,42.8,42.93,42.68,42.68,1328485.0,32.3758,32.4741,32.285,32.285,1328485.0
2016-03-17 14:30:00,42.68,42.83,42.56,42.73,1316220.0,32.285,32.3985,32.1942,32.3228,1316220.0
2016-03-17 15:00:00,42.73,42.87,42.64,42.85,1075910.0,32.3228,32.4287,32.2548,32.4136,1075910.0
2016-03-17 15:30:00,42.86,42.92,42.73,42.85,3447521.0,32.4212,32.4666,32.3228,32.4136,3447521.0
2016-03-18 09:30:00,43.43,43.95,43.26,43.82,6818388.0,32.8524,33.2457,32.7238,33.1474,6818388.0
2016-03-18 10:00:00,43.81,43.97,43.61,43.64,2366151.0,33.1398,33.2608,32.9885,33.0112,2366151.0
2016-03-18 10:30:00,43.65,43.76,43.39,43.57,1985263.0,33.0188,33.102,32.8221,32.9583,1985263.0
2016-03-18 11:00:00,43.57,43.74,43.56,43.62,2059113.0,32.9583,33.0869,32.9507,32.9961,2059113.0
2016-03-18 11:30:00,43.61,43.67,43.36,43.44,1773041.0,32.9885,33.0339,32.7994,32.8599,1773041.0
2016-03-18 12:00:00,43.44,43.61,43.41,43.54,862857.0,32.8599,32.9885,32.8372,32.9356,862857.0
2016-03-18 12:30:00,43.54,43.63,43.36,43.58,1146093.0,32.9356,33.0036,32.7994,32.9658,1146093.0
2016-03-18 13:00:00,43.58,43.6,43.29,43.43,1123436.0,32.9658,32.9809,32.7465,32.8524,1123436.0
2016-03-18 13:30:00,43.43,43.46,43.25,43.35,956402.0,32.8524,32.875,32.7162,32.7918,956402.0
2016-03-18 14:00:00,43.35,43.4,43.25,43.27,984880.0,32.7918,32.8297,32.7162,32.7313,984880.0
2016-03-18 14:30:00,43.28,43.36,43.25,43.25,736660.0,32.7389,32.7994,32.7162,32.7162,736660.0
2016-03-18 15:00:00,43.26,43.55,43.25,43.5,1215899.0,32.7238,32.9431,32.7162,32.9053,1215899.0
2016-03-18 15:30:00,43.5,43.59,43.42,43.53,3186711.0,32.9053,32.9734,32.8448,32.928,3186711.0
2016-03-21 09:30:00,43.37,44.26,43.37,43.97,2646239.0,32.807,33.4802,32.807,33.2608,2646239.0
2016-03-21 10:00:00,43.97,43.98,43.55,43.71,1681237.0,33.2608,33.2684,32.9431,33.0642,1681237.0
2016-03-21 10:30:00,43.7,43.71,43.27,43.44,1663036.0,33.0566,33.0642,32.7313,32.8599,1663036.0
2016-03-21 11:00:00,43.43,43.7,43.42,43.58,1145818.0,32.8524,33.0566,32.8448,32.9658,1145818.0
2016-03-21 11:30:00,43.59,43.75,43.38,43.39,770872.0,32.9734,33.0944,32.8145,32.8221,770872.0
2016-03-21 12:00:00,43.38,43.5,43.26,43.33,642588.0,32.8145,32.9053,32.7238,32.7767,642588.0
2016-03-21 12:30:00,43.33,43.44,43.25,43.42,536875.0,32.7767,32.8599,32.7162,32.8448,536875.0
2016-03-21 13:00:00,43.42,43.61,43.39,43.6,573001.0,32.8448,32.9885,32.8221,32.9809,573001.0
2016-03-21 13:30:00,43.59,43.61,43.46,43.55,741213.0,32.9734,32.9885,32.875,32.9431,741213.0
2016-03-21 14:00:00,43.55,43.67,43.42,43.65,1120735.0,32.9431,33.0339,32.8448,33.0188,1120735.0
2016-03-21 14:30:00,43.65,43.78,43.63,43.72,826242.0,33.0188,33.1171,33.0036,33.0717,826242.0
2016-03-21 15:00:00,43.72,43.73,43.56,43.62,781150.0,33.0717,33.0793,32.9507,32.9961,781150.0
2016-03-21 15:30:00,43.62,43.65,43.54,43.59,1360748.0,32.9961,33.0188,32.9356,32.9734,1360748.0
2016-03-22 09:30:00,43.27,43.36,42.91,43.34,2660786.0,32.7313,32.7994,32.459,32.7843,2660786.0
2016-03-22 10:00:00,43.32,43.4,43.22,43.39,1065676.0,32.7691,32.8297,32.6935,32.8221,1065676.0
2016-03-22 10:30:00,43.39,43.47,43.29,43.3,871196.0,32.8221,32.8826,32.7465,32.754,871196.0
2016-03-22 11:00:00,43.29,43.47,43.24,43.42,1004489.0,32.7465,32.8826,32.7086,32.8448,1004489.0
2016-03-22 11:30:00,43.42,43.45,43.26,43.36,855085.0,32.8448,32.8675,32.7238,32.7994,855085.0
2016-03-22 12:00:00,43.36,43.49,43.32,43.46,710712.0,32.7994,32.8977,32.7691,32.875,710712.0
2016-03-22 12:30:00,43.46,43.58,43.42,43.54,628622.0,32.875,32.9658,32.8448,32.9356,628622.0
2016-03-22 13:00:00,43.54,43.61,43.5,43.59,563453.0,32.9356,32.9885,32.9053,32.9734,563453.0
2016-03-22 13:30:00,43.59,43.63,43.48,43.57,516680.0,32.9734,33.0036,32.8902,32.9583,516680.0
2016-03-22 14:00:00,43.57,43.62,43.46,43.56,636264.0,32.9583,32.9961,32.875,32.9507,636264.0
2016-03-22 14:30:00,43.57,43.6,43.36,43.36,476835.0,32.9583,32.9809,32.7994,32.7994,476835.0
2016-03-22 15:00:00,43.35,43.41,43.25,43.37,906964.0,32.7918,32.8372,32.7162,32.807,906964.0
2016-03-22 15:30:00,43.37,43.44,43.33,43.39,1525993.0,32.807,32.8599,32.7767,32.8221,1525993.0
2016-03-23 09:30:00,43.28,43.5,43.16,43.17,2747787.0,32.7389,32.9053,32.6481,32.6557,2747787.0
2016-03-23 10:00:00,43.17,43.22,42.97,43.15,1715361.0,32.6557,32.6935,32.5044,32.6405,1715361.0
2016-03-23 10:30:00,43.13,43.2,42.8,42.89,1490629.0,32.6254,32.6784,32.3758,32.4439,1490629.0
2016-03-23 11:00:00,42.88,42.92,42.66,42.66,1422598.0,32.4363,32.4666,32.2699,32.2699,1422598.0
2016-03-23 11:30:00,42.66,42.67,42.31,42.53,2144237.0,32.2699,32.2775,32.0051,32.1716,2144237.0
2016-03-23 12:00:00,42.54,42.67,42.5,42.66,850185.0,32.1791,32.2775,32.1489,32.2699,850185.0
2016-03-23 12:30:00,42.66,42.74,42.55,42.6,1042002.0,32.2699,32.3304,32.1867,32.2245,1042002.0
2016-03-23 13:00:00,42.59,42.62,42.52,42.54,626117.0,32.2169,32.2396,32.164,32.1791,626117.0
2016-03-23 13:30:00,42.55,42.55,42.45,42.5,768330.0,32.1867,32.1867,32.111,32.1489,768330.0
2016-03-23 14:00:00,42.49,42.63,42.44,42.48,1081417.0,32.1413,32.2472,32.1035,32.1337,1081417.0
2016-03-23 14:30:00,42.48,42.61,42.39,42.4,1017015.0,32.1337,32.2321,32.0657,32.0732,1017015.0
2016-03-23 15:00:00,42.41,42.5,42.28,42.45,1513019.0,32.0808,32.1489,31.9824,32.111,1513019.0
2016-03-23 15:30:00,42.46,42.52,42.34,42.36,3290353.0,32.1186,32.164,32.0278,32.043,3290353.0
2016-03-24 09:30:00,41.78,41.78,41.03,41.43,3614741.0,31.6042,31.6042,31.0369,31.3395,3614741.0
2016-03-24 10:00:00,41.44,41.45,41.08,41.1,2183881.0,31.347,31.3546,31.0747,31.0898,2183881.0
2016-03-24 10:30:00,41.1,41.46,41.08,41.45,1892861.0,31.0898,31.3622,31.0747,31.3546,1892861.0
2016-03-24 11:00:00,41.45,41.56,41.28,41.28,1311357.0,31.3546,31.4378,31.226,31.226,1311357.0
2016-03-24 11:30:00,41.28,41.52,41.26,41.52,1356760.0,31.226,31.4075,31.2109,31.4075,1356760.0
2016-03-24 12:00:00,41.51,41.68,41.43,41.52,1405743.0,31.4,31.5286,31.3395,31.4075,1405743.0
2016-03-24 12:30:00,41.52,41.57,41.41,41.54,1316551.0,31.4075,31.4454,31.3243,31.4227,1316551.0
2016-03-24 13:00:00,41.53,41.75,41.5,41.7,1242700.0,31.4151,31.5815,31.3924,31.5437,1242700.0
2016-03-24 13:30:00,41.68,41.72,41.64,41.69,693110.0,31.5286,31.5588,31.4983,31.5361,693110.0
2016-03-24 14:00:00,41.69,41.7,41.56,41.63,795358.0,31.5361,31.5437,31.4378,31.4908,795358.0
2016-03-24 14:30:00,41.63,41.78,41.62,41.73,819921.0,31.4908,31.6042,31.4832,31.5664,819921.0
2016-03-24 15:00:00,41.73,41.9,41.69,41.88,1143703.0,31.5664,31.695,31.5361,31.6799,1143703.0
2016-03-24 15:30:00,41.89,41.94,41.81,41.94,2625737.0,31.6874,31.7253,31.6269,31.7253,2625737.0
2016-03-28 09:30:00,42.1,42.16,41.68,41.86,1884702.0,31.8463,31.8917,31.5286,31.6647,1884702.0
2016-03-28 10:00:00,41.86,42.1,41.81,41.9,1337437.0,31.6647,31.8463,31.6269,31.695,1337437.0
2016-03-28 10:30:00,41.9,41.95,41.69,41.94,1067253.0,31.695,31.7328,31.5361,31.7253,1067253.0
2016-03-28 11:00:00,41.93,41.99,41.74,41.86,695041.0,31.7177,31.7631,31.574,31.6647,695041.0
2016-03-28 11:30:00,41.86,41.96,41.83,41.89,683630.0,31.6647,31.7404,31.642,31.6874,683630.0
2016-03-28 12:00:00,41.88,42.0,41.84,41.93,519989.0,31.6799,31.7706,31.6496,31.7177,519989.0
2016-03-28 12:30:00,41.94,42.14,41.92,42.13,552655.0,31.7253,31.8765,31.7101,31.869,552655.0
2016-03-28 13:00:00,42.14,42.18,42.06,42.07,495408.0,31.8765,31.9068,31.816,31.8236,495408.0
2016-03-28 13:30:00,42.08,42.15,42.07,42.11,328991.0,31.8312,31.8841,31.8236,31.8538,328991.0
2016-03-28 14:00:00,42.12,42.16,42.03,42.07,491587.0,31.8614,31.8917,31.7933,31.8236,491587.0
2016-03-28 14:30:00,42.07,42.1,41.96,42.0,514395.0,31.8236,31.8463,31.7404,31.7706,514395.0
2016-03-28 15:00:00,41.99,42.12,41.95,42.05,782982.0,31.7631,31.8614,31.7328,31.8085,782982.0
2016-03-28 15:30:00,42.04,42.08,41.9,41.92,2003632.0,31.8009,31.8312,31.695,31.7101,2003632.0
2016-03-29 09:30:00,41.78,41.78,41.19,41.46,2286738.0,31.6042,31.6042,31.1579,31.3622,2286738.0
2016-03-29 10:00:00,41.46,41.56,41.15,41.27,1509742.0,31.3622,31.4378,31.1277,31.2184,1509742.0
2016-03-29 10:30:00,41.27,41.38,41.19,41.24,921326.0,31.2184,31.3016,31.1579,31.1957,921326.0
2016-03-29 11:00:00,41.25,41.3,41.14,41.26,713029.0,31.2033,31.2411,31.1201,31.2109,713029.0
2016-03-29 11:30:00,41.26,41.37,41.23,41.29,895893.0,31.2109,31.2941,31.1882,31.2336,895893.0
2016-03-29 12:00:00,41.29,41.45,41.2,41.37,1350528.0,31.2336,31.3546,31.1655,31.2941,1350528.0
2016-03-29 12:30:00,41.36,41.43,41.21,41.27,1195456.0,31.2865,31.3395,31.173,31.2184,1195456.0
2016-03-29 13:00:00,41.27,41.35,41.18,41.26,917315.0,31.2184,31.279,31.1504,31.2109,917315.0
2016-03-29 13:30:00,41.25,41.37,41.23,41.31,759695.0,31.2033,31.2941,31.1882,31.2487,759695.0
2016-03-29 14:00:00,41.31,41.42,41.29,41.39,969444.0,31.2487,31.3319,31.2336,31.3092,969444.0
2016-03-29 14:30:00,41.39,41.51,41.35,41.47,1437914.0,31.3092,31.4,31.279,31.3697,1437914.0
2016-03-29 15:00:00,41.47,41.69,41.42,41.67,1097214.0,31.3697,31.5361,31.3319,31.521,1097214.0
2016-03-29 15:30:00,41.66,41.72,41.62,41.72,1883363.0,31.5134,31.5588,31.4832,31.5588,1883363.0
2016-03-30 09:30:00,41.98,42.38,41.94,42.19,2159712.0,31.7555,32.0581,31.7253,31.9144,2159712.0
2016-03-30 10:00:00,42.19,42.29,42.1,42.22,993858.0,31.9144,31.99,31.8463,31.9371,993858.0
2016-03-30 10:30:00,42.22,42.59,42.22,42.34,1714709.0,31.9371,32.2169,31.9371,32.0278,1714709.0
2016-03-30 11:00:00,42.34,42.38,42.13,42.17,828889.0,32.0278,32.0581,31.869,31.8992,828889.0
2016-03-30 11:30:00,42.17,42.23,42.07,42.15,996330.0,31.8992,31.9446,31.8236,31.8841,996330.0
2016-03-30 12:00:00,42.15,42.32,42.13,42.2,646516.0,31.8841,32.0127,31.869,31.9219,646516.0
2016-03-30 12:30:00,42.19,42.24,42.0,42.07,767671.0,31.9144,31.9522,31.7706,31.8236,767671.0
2016-03-30 13:00:00,42.07,42.1,41.88,41.92,551490.0,31.8236,31.8463,31.6799,31.7101,551490.0
2016-03-30 13:30:00,41.93,42.06,41.85,42.02,647315.0,31.7177,31.816,31.6572,31.7858,647315.0
2016-03-30 14:00:00,42.01,42.11,41.98,42.05,597920.0,31.7782,31.8538,31.7555,31.8085,597920.0
2016-03-30 14:30:00,42.05,42.08,41.96,41.98,445575.0,31.8085,31.8312,31.7404,31.7555,445575.0
2016-03-30 15:00:00,41.98,42.11,41.98,42.07,932176.0,31.7555,31.8538,31.7555,31.8236,932176.0
2016-03-30 15:30:00,42.06,42.07,41.85,41.89,1669283.0,31.816,31.8236,31.6572,31.6874,1669283.0
2016-03-31 09:30:00,41.83,42.34,41.73,42.15,1851964.0,31.642,32.0278,31.5664,31.8841,1851964.0
2016-03-31 10:00:00,42.16,42.28,41.98,41.98,1157780.0,31.8917,31.9824,31.7555,31.7555,1157780.0
2016-03-31 10:30:00,41.98,42.09,41.92,41.98,835869.0,31.7555,31.8387,31.7101,31.7555,835869.0
2016-03-31 11:00:00,41.97,42.19,41.94,42.07,1091970.0,31.7479,31.9144,31.7253,31.8236,1091970.0
2016-03-31 11:30:00,42.07,42.17,42.03,42.14,567352.0,31.8236,31.8992,31.7933,31.8765,567352.0
2016-03-31 12:00:00,42.15,42.2,42.1,42.15,350096.0,31.8841,31.9219,31.8463,31.8841,350096.0
2016-03-31 12:30:00,42.15,42.15,42.03,42.08,452891.0,31.8841,31.8841,31.7933,31.8312,452891.0
2016-03-31 13:00:00,42.08,42.13,42.02,42.08,382241.0,31.8312,31.869,31.7858,31.8312,382241.0
2016-03-31 13:30:00,42.08,42.08,41.92,41.98,483516.0,31.8312,31.8312,31.7101,31.7555,483516.0
2016-03-31 14:00:00,41.98,41.98,41.73,41.73,663528.0,31.7555,31.7555,31.5664,31.5664,663528.0
2016-03-31 14:30:00,41.74,41.78,41.59,41.68,957761.0,31.574,31.6042,31.4605,31.5286,957761.0
2016-03-31 15:00:00,41.67,41.82,41.62,41.79,749640.0,31.521,31.6345,31.4832,31.6118,749640.0
2016-03-31 15:30:00,41.79,41.84,41.68,41.75,2664842.0,31.6118,31.6496,31.5286,31.5815,2664842.0
2016-04-01 09:30:00,41.52,41.76,41.3,41.73,2383882.0,31.4075,31.5891,31.2411,31.5664,2383882.0
2016-04-01 10:00:00,41.73,42.18,41.69,42.14,1447151.0,31.5664,31.9068,31.5361,31.8765,1447151.0
2016-04-01 10:30:00,42.14,42.36,42.02,42.14,1535202.0,31.8765,32.043,31.7858,31.8765,1535202.0
2016-04-01 11:00:00,42.14,42.27,42.05,42.07,985181.0,31.8765,31.9749,31.8085,31.8236,985181.0
2016-04-01 11:30:00,42.08,42.34,42.07,42.26,993634.0,31.8312,32.0278,31.8236,31.9673,993634.0
2016-04-01 12:00:00,42.26,42.32,42.18,42.21,573883.0,31.9673,32.0127,31.9068,31.9295,573883.0
2016-04-01 12:30:00,42.21,42.43,42.15,42.35,673552.0,31.9295,32.0959,31.8841,32.0354,673552.0
2016-04-01 13:00:00,42.35,42.59,42.32,42.53,747336.0,32.0354,32.2169,32.0127,32.1716,747336.0
2016-04-01 13:30:00,42.53,42.55,42.45,42.46,663674.0,32.1716,32.1867,32.111,32.1186,663674.0
2016-04-01 14:00:00,42.46,42.53,42.36,42.37,916238.0,32.1186,32.1716,32.043,32.0505,916238.0
2016-04-01 14:30:00,42.38,42.49,42.34,42.42,566020.0,32.0581,32.1413,32.0278,32.0883,566020.0
2016-04-01 15:00:00,42.43,42.52,42.41,42.48,927121.0,32.0959,32.164,32.0808,32.1337,927121.0
2016-04-01 15:30:00,42.48,42.6,42.45,42.47,2251419.0,32.1337,32.2245,32.111,32.1262,2251419.0
2016-04-04 09:30:00,42.36,42.53,42.07,42.51,2311833.0,32.043,32.1716,31.8236,32.1564,2311833.0
2016-04-04 10:00:00,42.51,42.7,42.41,42.59,1405197.0,32.1564,32.3001,32.0808,32.2169,1405197.0
2016-04-04 10:30:00,42.59,42.69,42.22,42.3,1144205.0,32.2169,32.2926,31.9371,31.9976,1144205.0
2016-04-04 11:00:00,42.31,42.42,42.2,42.33,674093.0,32.0051,32.0883,31.9219,32.0203,674093.0
2016-04-04 11:30:00,42.33,42.4,42.26,42.39,524913.0,32.0203,32.0732,31.9673,32.0657,524913.0
2016-04-04 12:00:00,42.4,42.57,42.38,42.52,500854.0,32.0732,32.2018,32.0581,32.164,500854.0
2016-04-04 12:30:00,42.53,42.58,42.45,42.52,486900.0,32.1716,32.2094,32.111,32.164,486900.0
2016-04-04 13:00:00,42.52,42.55,42.38,42.4,761430.0,32.164,32.1867,32.0581,32.0732,761430.0
2016-04-04 13:30:00,42.41,42.43,42.25,42.26,528394.0,32.0808,32.0959,31.9598,31.9673,528394.0
2016-04-04 14:00:00,42.26,42.31,42.15,42.18,770299.0,31.9673,32.0051,31.8841,31.9068,770299.0
2016-04-04 14:30:00,42.18,42.31,42.18,42.26,453125.0,31.9068,32.0051,31.9068,31.9673,453125.0
2016-04-04 15:00:00,42.26,42.32,42.07,42.08,931962.0,31.9673,32.0127,31.8236,31.8312,931962.0
2016-04-04 15:30:00,42.08,42.14,41.98,42.07,2486803.0,31.8312,31.8765,31.7555,31.8236,2486803.0
2016-04-05 09:30:00,41.45,41.62,41.12,41.48,2445021.0,31.3546,31.4832,31.105,31.3773,2445021.0
2016-04-05 10:00:00,41.49,41.61,41.37,41.55,1130947.0,31.3849,31.4756,31.2941,31.4302,1130947.0
2016-04-05 10:30:00,41.54,41.59,41.4,41.46,976444.0,31.4227,31.4605,31.3168,31.3622,976444.0
2016-04-05 11:00:00,41.46,41.75,41.42,41.7,1192700.0,31.3622,31.5815,31.3319,31.5437,1192700.0
2016-04-05 11:30:00,41.7,41.83,41.65,41.81,845223.0,31.5437,31.642,31.5059,31.6269,845223.0
2016-04-05 12:00:00,41.81,41.9,41.66,41.68,889484.0,31.6269,31.695,31.5134,31.5286,889484.0
2016-04-05 12:30:00,41.68,41.79,41.64,41.7,737824.0,31.5286,31.6118,31.4983,31.5437,737824.0
2016-04-05 13:00:00,41.7,41.82,41.64,41.8,601719.0,31.5437,31.6345,31.4983,31.6194,601719.0
2016-04-05 13:30:00,41.8,41.82,41.63,41.78,666798.0,31.6194,31.6345,31.4908,31.6042,666798.0
2016-04-05 14:00:00,41.78,41.83,41.72,41.8,637787.0,31.6042,31.642,31.5588,31.6194,637787.0
2016-04-05 14:30:00,41.8,41.87,41.78,41.83,569420.0,31.6194,31.6723,31.6042,31.642,569420.0
2016-04-05 15:00:00,41.83,41.85,41.69,41.74,951132.0,31.642,31.6572,31.5361,31.574,951132.0
2016-04-05 15:30:00,41.74,41.78,41.47,41.52,2789832.0,31.574,31.6042,31.3697,31.4075,2789832.0
2016-04-06 09:30:00,41.53,41.59,41.19,41.38,2022887.0,31.4151,31.4605,31.1579,31.3016,2022887.0
2016-04-06 10:00:00,41.38,41.56,41.31,41.34,1168798.0,31.3016,31.4378,31.2487,31.2714,1168798.0
2016-04-06 10:30:00,41.35,41.64,41.26,41.64,1341320.0,31.279,31.4983,31.2109,31.4983,1341320.0
2016-04-06 11:00:00,41.65,41.75,41.61,41.7,1099614.0,31.5059,31.5815,31.4756,31.5437,1099614.0
2016-04-06 11:30:00,41.71,41.8,41.68,41.76,1274902.0,31.5513,31.6194,31.5286,31.5891,1274902.0
2016-04-06 12:00:00,41.76,41.81,41.68,41.73,683392.0,31.5891,31.6269,31.5286,31.5664,683392.0
2016-04-06 12:30:00,41.74,41.79,41.7,41.7,638493.0,31.574,31.6118,31.5437,31.5437,638493.0
2016-04-06 13:00:00,41.71,41.83,41.71,41.78,667778.0,31.5513,31.642,31.5513,31.6042,667778.0
2016-04-06 13:30:00,41.77,41.85,41.68,41.69,539957.0,31.5967,31.6572,31.5286,31.5361,539957.0
2016-04-06 14:00:00,41.69,41.8,41.58,41.58,1163337.0,31.5361,31.6194,31.4529,31.4529,1163337.0
2016-04-06 14:30:00,41.59,41.66,41.44,41.64,988563.0,31.4605,31.5134,31.347,31.4983,988563.0
2016-04-06 15:00:00,41.64,41.88,41.61,41.85,1278625.0,31.4983,31.6799,31.4756,31.6572,1278625.0
2016-04-06 15:30:00,41.84,41.89,41.78,41.86,1649640.0,31.6496,31.6874,31.6042,31.6647,1649640.0
2016-04-07 09:30:00,41.3,41.48,41.2,41.27,2691803.0,31.2411,31.3773,31.1655,31.2184,2691803.0
2016-04-07 10:00:00,41.27,41.38,41.03,41.04,1683590.0,31.2184,31.3016,31.0369,31.0445,1683590.0
2016-04-07 10:30:00,41.03,41.17,41.02,41.13,1055052.0,31.0369,31.1428,31.0293,31.1125,1055052.0
2016-04-07 11:00:00,41.13,41.16,41.02,41.14,777259.0,31.1125,31.1352,31.0293,31.1201,777259.0
2016-04-07 11:30:00,41.14,41.17,41.08,41.08,635573.0,31.1201,31.1428,31.0747,31.0747,635573.0
2016-04-07 12:00:00,41.08,41.12,40.89,40.91,1123990.0,31.0747,31.105,30.931,30.9461,1123990.0
2016-04-07 12:30:00,40.91,40.93,40.76,40.83,870242.0,30.9461,30.9612,30.8326,30.8856,870242.0
2016-04-07 13:00:00,40.83,40.91,40.77,40.78,528813.0,30.8856,30.9461,30.8402,30.8478,528813.0
2016-04-07 13:30:00,40.78,40.83,40.48,40.5,1289811.0,30.8478,30.8856,30.6208,30.636,1289811.0
2016-04-07 14:00:00,40.49,40.5,40.18,40.28,1757608.0,30.6284,30.636,30.3939,30.4696,1757608.0
2016-04-07 14:30:00,40.28,40.32,39.95,40.0,2280079.0,30.4696,30.4998,30.2199,30.2578,2280079.0
2016-04-07 15:00:00,39.99,40.26,39.96,40.19,2157193.0,30.2502,30.4544,30.2275,30.4015,2157193.0
2016-04-07 15:30:00,40.19,40.29,40.1,40.27,3124236.0,30.4015,30.4771,30.3334,30.462,3124236.0
2016-04-08 09:30:00,40.86,41.09,40.6,41.05,2501607.0,30.9083,31.0823,30.7116,31.052,2501607.0
2016-04-08 10:00:00,41.05,41.14,40.98,41.06,1461464.0,31.052,31.1201,30.9991,31.0596,1461464.0
2016-04-08 10:30:00,41.06,41.28,41.06,41.16,1244832.0,31.0596,31.226,31.0596,31.1352,1244832.0
2016-04-08 11:00:00,41.16,41.26,40.94,40.99,1028122.0,31.1352,31.2109,30.9688,31.0066,1028122.0
2016-04-08 11:30:00,40.99,41.01,40.8,40.92,958464.0,31.0066,31.0218,30.8629,30.9537,958464.0
2016-04-08 12:00:00,40.92,41.0,40.73,40.73,571503.0,30.9537,31.0142,30.81,30.81,571503.0
2016-04-08 12:30:00,40.73,40.87,40.69,40.76,668994.0,30.81,30.9159,30.7797,30.8326,668994.0
2016-04-08 13:00:00,40.75,40.77,40.55,40.57,465388.0,30.8251,30.8402,30.6738,30.6889,465388.0
2016-04-08 13:30:00,40.57,40.75,40.54,40.75,426866.0,30.6889,30.8251,30.6662,30.8251,426866.0
2016-04-08 14:00:00,40.75,40.79,40.64,40.69,469159.0,30.8251,30.8553,30.7419,30.7797,469159.0
2016-04-08 14:30:00,40.69,40.69,40.45,40.51,555056.0,30.7797,30.7797,30.5982,30.6435,555056.0
2016-04-08 15:00:00,40.51,40.56,40.38,40.43,899659.0,30.6435,30.6814,30.5452,30.583,899659.0
2016-04-08 15:30:00,40.43,40.51,40.37,40.48,1774314.0,30.583,30.6435,30.5376,30.6208,1774314.0
2016-04-11 09:30:00,40.74,41.34,40.71,41.29,2898498.0,30.8175,31.2714,30.7948,31.2336,2898498.0
2016-04-11 10:00:00,41.3,41.48,41.22,41.38,1711424.0,31.2411,31.3773,31.1806,31.3016,1711424.0
2016-04-11 10:30:00,41.39,41.43,41.16,41.18,1147353.0,31.3092,31.3395,31.1352,31.1504,1147353.0
2016-04-11 11:00:00,41.18,41.18,41.03,41.08,1271473.0,31.1504,31.1504,31.0369,31.0747,1271473.0
2016-04-11 11:30:00,41.08,41.14,40.94,41.13,842585.0,31.0747,31.1201,30.9688,31.1125,842585.0
2016-04-11 12:00:00,41.13,41.36,41.07,41.23,1130099.0,31.1125,31.2865,31.0671,31.1882,1130099.0
2016-04-11 12:30:00,41.22,41.38,41.21,41.35,591265.0,31.1806,31.3016,31.173,31.279,591265.0
2016-04-11 13:00:00,41.35,41.5,41.32,41.39,832546.0,31.279,31.3924,31.2563,31.3092,832546.0
2016-04-11 13:30:00,41.39,41.46,41.32,41.43,1143283.0,31.3092,31.3622,31.2563,31.3395,1143283.0
2016-04-11 14:00:00,41.44,41.48,41.36,41.4,1153520.0,31.347,31.3773,31.2865,31.3168,1153520.0
2016-04-11 14:30:00,41.4,41.51,41.36,41.47,1147556.0,31.3168,31.4,31.2865,31.3697,1147556.0
2016-04-11 15:00:00,41.47,41.5,41.27,41.28,1637466.0,31.3697,31.3924,31.2184,31.226,1637466.0
2016-04-11 15:30:00,41.28,41.33,41.06,41.12,3041387.0,31.226,31.2638,31.0596,31.105,3041387.0
2016-04-12 09:30:00,41.28,41.81,41.27,41.65,2573478.0,31.226,31.6269,31.2184,31.5059,2573478.0
2016-04-12 10:00:00,41.64,41.66,41.12,41.23,2008734.0,31.4983,31.5134,31.105,31.1882,2008734.0
2016-04-12 10:30:00,41.26,41.55,41.21,41.53,1673454.0,31.2109,31.4302,31.173,31.4151,1673454.0
2016-04-12 11:00:00,41.53,41.73,41.42,41.72,1185817.0,31.4151,31.5664,31.3319,31.5588,1185817.0
2016-04-12 11:30:00,41.72,41.78,41.64,41.65,934308.0,31.5588,31.6042,31.4983,31.5059,934308.0
2016-04-12 12:00:00,41.65,41.8,41.59,41.76,583005.0,31.5059,31.6194,31.4605,31.5891,583005.0
2016-04-12 12:30:00,41.77,41.91,41.76,41.83,738114.0,31.5967,31.7026,31.5891,31.642,738114.0
2016-04-12 13:00:00,41.83,41.88,41.8,41.84,610678.0,31.642,31.6799,31.6194,31.6496,610678.0
2016-04-12 13:30:00,41.84,41.9,41.73,41.87,790193.0,31.6496,31.695,31.5664,31.6723,790193.0
2016-04-12 14:00:00,41.88,41.94,41.79,41.8,1187594.0,31.6799,31.7253,31.6118,31.6194,1187594.0
2016-04-12 14:30:00,41.81,41.94,41.79,41.91,1330318.0,31.6269,31.7253,31.6118,31.7026,1330318.0
2016-04-12 15:00:00,41.91,41.96,41.78,41.86,1453189.0,31.7026,31.7404,31.6042,31.6647,1453189.0
2016-04-12 15:30:00,41.86,41.91,41.76,41.89,3108312.0,31.6647,31.7026,31.5891,31.6874,3108312.0
2016-04-13 09:30:00,42.55,43.64,42.55,43.5,6531013.0,32.1867,33.0112,32.1867,32.9053,6531013.0
2016-04-13 10:00:00,43.51,43.73,43.31,43.63,2903069.0,32.9129,33.0793,32.7616,33.0036,2903069.0
2016-04-13 10:30:00,43.63,43.81,43.52,43.69,2208196.0,33.0036,33.1398,32.9204,33.049,2208196.0
2016-04-13 11:00:00,43.68,43.85,43.65,43.82,1543563.0,33.0415,33.1701,33.0188,33.1474,1543563.0
2016-04-13 11:30:00,43.82,44.05,43.82,44.02,2210990.0,33.1474,33.3213,33.1474,33.2987,2210990.0
2016-04-13 12:00:00,44.02,44.09,43.87,43.93,1282326.0,33.2987,33.3516,33.1852,33.2306,1282326.0
2016-04-13 12:30:00,43.93,44.27,43.92,44.24,1648431.0,33.2306,33.4878,33.223,33.4651,1648431.0
2016-04-13 13:00:00,44.24,44.26,44.05,44.2,1485734.0,33.4651,33.4802,33.3213,33.4348,1485734.0
2016-04-13 13:30:00,44.2,44.4,44.18,44.4,1227408.0,33.4348,33.5861,33.4197,33.5861,1227408.0
2016-04-13 14:00:00,44.4,44.49,44.33,44.35,1834139.0,33.5861,33.6542,33.5332,33.5483,1834139.0
2016-04-13 14:30:00,44.36,44.48,44.26,44.29,1302768.0,33.5558,33.6466,33.4802,33.5029,1302768.0
2016-04-13 15:00:00,44.29,44.33,44.24,44.3,1098317.0,33.5029,33.5332,33.4651,33.5105,1098317.0
2016-04-13 15:30:00,44.3,44.42,44.25,44.26,3851562.0,33.5105,33.6012,33.4726,33.4802,3851562.0
2016-04-14 09:30:00,44.14,44.84,44.02,44.09,4818686.0,33.3894,33.9189,33.2987,33.3516,4818686.0
2016-04-14 10:00:00,44.09,44.49,44.08,44.31,1515997.0,33.3516,33.6542,33.344,33.518,1515997.0
2016-04-14 10:30:00,44.31,44.69,44.27,44.64,1672034.0,33.518,33.8055,33.4878,33.7677,1672034.0
2016-04-14 11:00:00,44.64,45.1,44.62,44.98,2766500.0,33.7677,34.1156,33.7525,34.0248,2766500.0
2016-04-14 11:30:00,44.98,45.29,44.87,45.04,1886065.0,34.0248,34.2593,33.9416,34.0702,1886065.0
2016-04-14 12:00:00,45.05,45.26,44.97,45.01,1495377.0,34.0778,34.2366,34.0173,34.0475,1495377.0
2016-04-14 12:30:00,45.01,45.06,44.88,45.02,1247473.0,34.0475,34.0854,33.9492,34.0551,1247473.0
2016-04-14 13:00:00,45.02,45.05,44.77,44.79,1174230.0,34.0551,34.0778,33.866,33.8811,1174230.0
2016-04-14 13:30:00,44.79,44.93,44.78,44.87,945382.0,33.8811,33.987,33.8736,33.9416,945382.0
2016-04-14 14:00:00,44.86,45.2,44.86,45.05,1344112.0,33.9341,34.1913,33.9341,34.0778,1344112.0
2016-04-14 14:30:00,45.05,45.05,44.91,45.0,782826.0,34.0778,34.0778,33.9719,34.04,782826.0
2016-04-14 15:00:00,45.01,45.06,44.88,45.01,1349365.0,34.0475,34.0854,33.9492,34.0475,1349365.0
2016-04-14 15:30:00,45.0,45.05,44.94,44.98,3322925.0,34.04,34.0778,33.9946,34.0248,3322925.0
2016-04-15 09:30:00,46.45,46.56,45.84,46.07,8537465.0,35.1368,35.22,34.6754,34.8494,8537465.0
2016-04-15 10:00:00,46.07,46.07,45.2,45.58,4843492.0,34.8494,34.8494,34.1913,34.4787,4843492.0
2016-04-15 10:30:00,45.58,45.8,45.25,45.32,3151990.0,34.4787,34.6451,34.2291,34.282,3151990.0
2016-04-15 11:00:00,45.32,45.6,45.28,45.33,1915941.0,34.282,34.4938,34.2518,34.2896,1915941.0
2016-04-15 11:30:00,45.33,45.4,45.21,45.32,1878900.0,34.2896,34.3425,34.1988,34.282,1878900.0
2016-04-15 12:00:00,45.32,45.53,45.24,45.29,1448380.0,34.282,34.4409,34.2215,34.2593,1448380.0
2016-04-15 12:30:00,45.29,45.29,44.87,44.88,1982239.0,34.2593,34.2593,33.9416,33.9492,1982239.0
2016-04-15 13:00:00,44.87,44.98,44.83,44.93,1266512.0,33.9416,34.0248,33.9114,33.987,1266512.0
2016-04-15 13:30:00,44.94,44.94,44.67,44.78,1281740.0,33.9946,33.9946,33.7903,33.8736,1281740.0
2016-04-15 14:00:00,44.78,44.97,44.6,44.78,1381924.0,33.8736,34.0173,33.7374,33.8736,1381924.0
2016-04-15 14:30:00,44.78,44.92,44.77,44.91,1151319.0,33.8736,33.9795,33.866,33.9719,1151319.0
2016-04-15 15:00:00,44.91,44.93,44.8,44.89,986228.0,33.9719,33.987,33.8887,33.9568,986228.0
2016-04-15 15:30:00,44.9,44.98,44.87,44.91,3166531.0,33.9643,34.0248,33.9416,33.9719,3166531.0
2016-04-18 09:30:00,44.42,44.97,44.21,44.89,3652828.0,33.6012,34.0173,33.4424,33.9568,3652828.0
2016-04-18 10:00:00,44.88,45.04,44.59,44.73,2149159.0,33.9492,34.0702,33.7298,33.8357,2149159.0
2016-04-18 10:30:00,44.74,44.82,44.47,44.59,1392448.0,33.8433,33.9038,33.6391,33.7298,1392448.0
2016-04-18 11:00:00,44.58,45.0,44.57,44.94,1438101.0,33.7223,34.04,33.7147,33.9946,1438101.0
2016-04-18 11:30:00,44.94,45.25,44.92,45.18,1972002.0,33.9946,34.2291,33.9795,34.1761,1972002.0
2016-04-18 12:00:00,45.17,45.23,45.04,45.12,1143901.0,34.1686,34.214,34.0702,34.1307,1143901.0
2016-04-18 12:30:00,45.12,45.25,45.07,45.14,1363054.0,34.1307,34.2291,34.0929,34.1459,1363054.0
2016-04-18 13:00:00,45.14,45.14,44.97,45.04,1035860.0,34.1459,34.1459,34.0173,34.0702,1035860.0
2016-04-18 13:30:00,45.03,45.06,44.91,44.97,684644.0,34.0627,34.0854,33.9719,34.0173,684644.0
2016-04-18 14:00:00,44.96,45.03,44.84,44.94,1007035.0,34.0097,34.0627,33.9189,33.9946,1007035.0
2016-04-18 14:30:00,44.94,45.05,44.91,44.94,730688.0,33.9946,34.0778,33.9719,33.9946,730688.0
2016-04-18 15:00:00,44.95,44.97,44.9,44.96,709470.0,34.0021,34.0173,33.9643,34.0097,709470.0
2016-04-18 15:30:00,44.96,45.12,44.93,45.1,2267952.0,34.0097,34.1307,33.987,34.1156,2267952.0
2016-04-19 09:30:00,45.42,45.93,45.28,45.92,2662932.0,34.3577,34.7435,34.2518,34.7359,2662932.0
2016-04-19 10:00:00,45.91,45.92,45.67,45.67,2023784.0,34.7283,34.7359,34.5468,34.5468,2023784.0
2016-04-19 10:30:00,45.67,45.86,45.6,45.84,1601964.0,34.5468,34.6905,34.4938,34.6754,1601964.0
2016-04-19 11:00:00,45.83,45.88,45.67,45.69,827365.0,34.6678,34.7056,34.5468,34.5619,827365.0
2016-04-19 11:30:00,45.68,45.73,45.46,45.47,1249723.0,34.5544,34.5922,34.3879,34.3955,1249723.0
2016-04-19 12:00:00,45.47,45.55,45.29,45.44,1042797.0,34.3955,34.456,34.2593,34.3728,1042797.0
2016-04-19 12:30:00,45.45,45.5,45.23,45.33,721788.0,34.3804,34.4182,34.214,34.2896,721788.0
2016-04-19 13:00:00,45.32,45.55,45.31,45.5,773779.0,34.282,34.456,34.2745,34.4182,773779.0
2016-04-19 13:30:00,45.5,45.56,45.46,45.52,925446.0,34.4182,34.4636,34.3879,34.4333,925446.0
2016-04-19 14:00:00,45.53,45.61,45.5,45.57,906284.0,34.4409,34.5014,34.4182,34.4711,906284.0
2016-04-19 14:30:00,45.57,45.67,45.54,45.54,824114.0,34.4711,34.5468,34.4485,34.4485,824114.0
2016-04-19 15:00:00,45.55,45.67,45.51,45.64,1287207.0,34.456,34.5468,34.4258,34.5241,1287207.0
2016-04-19 15:30:00,45.64,45.67,45.54,45.63,2196188.0,34.5241,34.5468,34.4485,34.5165,2196188.0
2016-04-20 09:30:00,45.74,46.31,45.73,46.28,3075374.0,34.5997,35.0309,34.5922,35.0082,3075374.0
2016-04-20 10:00:00,46.28,46.36,46.12,46.16,1865714.0,35.0082,35.0687,34.8872,34.9174,1865714.0
2016-04-20 10:30:00,46.16,46.25,45.98,46.24,1496622.0,34.9174,34.9855,34.7813,34.978,1496622.0
2016-04-20 11:00:00,46.25,46.26,46.03,46.06,1028231.0,34.9855,34.9931,34.8191,34.8418,1028231.0
2016-04-20 11:30:00,46.05,46.1,45.98,46.04,798328.0,34.8342,34.8721,34.7813,34.8267,798328.0
2016-04-20 12:00:00,46.04,46.05,45.84,45.93,736491.0,34.8267,34.8342,34.6754,34.7435,736491.0
2016-04-20 12:30:00,45.93,46.02,45.89,45.98,442921.0,34.7435,34.8115,34.7132,34.7813,442921.0
2016-04-20 13:00:00,46.0,46.26,46.0,46.2,1273238.0,34.7964,34.9931,34.7964,34.9477,1273238.0
2016-04-20 13:30:00,46.19,46.43,46.19,46.33,1214789.0,34.9401,35.1217,34.9401,35.046,1214789.0
2016-04-20 14:00:00,46.32,46.43,46.23,46.4,908986.0,35.0385,35.1217,34.9704,35.099,908986.0
2016-04-20 14:30:00,46.4,46.72,46.39,46.71,1777405.0,35.099,35.3411,35.0914,35.3335,1777405.0
2016-04-20 15:00:00,46.71,46.72,46.54,46.68,1625531.0,35.3335,35.3411,35.2049,35.3108,1625531.0
2016-04-20 15:30:00,46.67,46.75,46.56,46.73,3007487.0,35.3032,35.3637,35.22,35.3486,3007487.0
2016-04-21 09:30:00,46.79,46.95,46.45,46.61,4265131.0,35.394,35.515,35.1368,35.2578,4265131.0
2016-04-21 10:00:00,46.6,46.82,46.41,46.68,2586428.0,35.2503,35.4167,35.1066,35.3108,2586428.0
2016-04-21 10:30:00,46.69,46.8,46.52,46.61,1717882.0,35.3184,35.4016,35.1898,35.2578,1717882.0
2016-04-21 11:00:00,46.62,46.73,46.39,46.46,1429453.0,35.2654,35.3486,35.0914,35.1444,1429453.0
2016-04-21 11:30:00,46.47,46.48,46.23,46.27,1279334.0,35.1519,35.1595,34.9704,35.0007,1279334.0
2016-04-21 12:00:00,46.27,46.54,46.26,46.5,842961.0,35.0007,35.2049,34.9931,35.1746,842961.0
2016-04-21 12:30:00,46.49,46.59,46.4,46.4,545737.0,35.1671,35.2427,35.099,35.099,545737.0
2016-04-21 13:00:00,46.4,46.45,46.29,46.33,736466.0,35.099,35.1368,35.0158,35.046,736466.0
2016-04-21 13:30:00,46.33,46.4,46.28,46.37,634038.0,35.046,35.099,35.0082,35.0763,634038.0
2016-04-21 14:00:00,46.37,46.48,46.34,46.45,710114.0,35.0763,35.1595,35.0536,35.1368,710114.0
2016-04-21 14:30:00,46.46,46.62,46.29,46.59,1159504.0,35.1444,35.2654,35.0158,35.2427,1159504.0
2016-04-21 15:00:00,46.59,46.66,46.57,46.58,1397467.0,35.2427,35.2957,35.2276,35.2352,1397467.0
2016-04-21 15:30:00,46.58,46.74,46.57,46.61,2194053.0,35.2352,35.3562,35.2276,35.2578,2194053.0
2016-04-22 09:30:00,46.69,47.25,46.62,47.22,3371020.0,35.3184,35.742,35.2654,35.7193,3371020.0
2016-04-22 10:00:00,47.22,47.35,47.0,47.12,2028097.0,35.7193,35.8176,35.5529,35.6436,2028097.0
2016-04-22 10:30:00,47.13,47.19,46.76,46.87,1643223.0,35.6512,35.6966,35.3713,35.4545,1643223.0
2016-04-22 11:00:00,46.87,47.03,46.83,46.97,836034.0,35.4545,35.5756,35.4243,35.5302,836034.0
2016-04-22 11:30:00,46.97,47.02,46.83,46.94,995041.0,35.5302,35.568,35.4243,35.5075,995041.0
2016-04-22 12:00:00,46.95,46.95,46.74,46.81,913296.0,35.515,35.515,35.3562,35.4091,913296.0
2016-04-22 12:30:00,46.8,46.92,46.8,46.9,417789.0,35.4016,35.4923,35.4016,35.4772,417789.0
2016-04-22 13:00:00,46.89,46.96,46.77,46.82,663903.0,35.4696,35.5226,35.3789,35.4167,663903.0
2016-04-22 13:30:00,46.82,47.03,46.82,47.02,598529.0,35.4167,35.5756,35.4167,35.568,598529.0
2016-04-22 14:00:00,47.01,47.1,46.93,47.09,777918.0,35.5604,35.6285,35.4999,35.6209,777918.0
2016-04-22 14:30:00,47.1,47.1,46.94,46.98,624283.0,35.6285,35.6285,35.5075,35.5377,624283.0
2016-04-22 15:00:00,46.99,47.0,46.83,46.91,802400.0,35.5453,35.5529,35.4243,35.4848,802400.0
2016-04-22 15:30:00,46.91,46.99,46.88,46.96,1427723.0,35.4848,35.5453,35.4621,35.5226,1427723.0
2016-04-25 09:30:00,46.63,46.93,46.36,46.55,2300422.0,35.273,35.4999,35.0687,35.2125,2300422.0
2016-04-25 10:00:00,46.54,46.56,46.14,46.23,1736669.0,35.2049,35.22,34.9023,34.9704,1736669.0
2016-04-25 10:30:00,46.23,46.34,46.17,46.25,1277316.0,34.9704,35.0536,34.925,34.9855,1277316.0
2016-04-25 11:00:00,46.26,46.36,46.18,46.34,981128.0,34.9931,35.0687,34.9326,35.0536,981128.0
2016-04-25 11:30:00,46.34,46.49,46.27,46.46,720669.0,35.0536,35.1671,35.0007,35.1444,720669.0
2016-04-25 12:00:00,46.46,46.5,46.32,46.44,686028.0,35.1444,35.1746,35.0385,35.1292,686028.0
2016-04-25 12:30:00,46.44,46.56,46.39,46.55,508062.0,35.1292,35.22,35.0914,35.2125,508062.0
2016-04-25 13:00:00,46.56,46.62,46.51,46.54,527439.0,35.22,35.2654,35.1822,35.2049,527439.0
2016-04-25 13:30:00,46.55,46.65,46.49,46.62,478434.0,35.2125,35.2881,35.1671,35.2654,478434.0
2016-04-25 14:00:00,46.61,46.66,46.53,46.59,488288.0,35.2578,35.2957,35.1973,35.2427,488288.0
2016-04-25 14:30:00,46.59,46.65,46.57,46.62,521524.0,35.2427,35.2881,35.2276,35.2654,521524.0
2016-04-25 15:00:00,46.62,46.64,46.55,46.6,516275.0,35.2654,35.2805,35.2125,35.2503,516275.0
2016-04-25 15:30:00,46.61,46.7,46.57,46.69,1219121.0,35.2578,35.3259,35.2276,35.3184,1219121.0
2016-04-26 09:30:00,46.71,46.92,46.42,46.81,2070915.0,35.3335,35.4923,35.1141,35.4091,2070915.0
2016-04-26 10:00:00,46.8,46.91,46.6,46.64,1388723.0,35.4016,35.4848,35.2503,35.2805,1388723.0
2016-04-26 10:30:00,46.64,46.75,46.55,46.65,1025575.0,35.2805,35.3637,35.2125,35.2881,1025575.0
2016-04-26 11:00:00,46.65,46.92,46.64,46.87,916406.0,35.2881,35.4923,35.2805,35.4545,916406.0
2016-04-26 11:30:00,46.87,47.04,46.83,47.01,1071857.0,35.4545,35.5831,35.4243,35.5604,1071857.0
2016-04-26 12:00:00,47.01,47.11,46.96,47.1,873164.0,35.5604,35.6361,35.5226,35.6285,873164.0
2016-04-26 12:30:00,47.11,47.16,47.05,47.13,693076.0,35.6361,35.6739,35.5907,35.6512,693076.0
2016-04-26 13:00:00,47.13,47.15,47.03,47.1,673625.0,35.6512,35.6663,35.5756,35.6285,673625.0
2016-04-26 13:30:00,47.1,47.12,46.94,46.98,768343.0,35.6285,35.6436,35.5075,35.5377,768343.0
2016-04-26 14:00:00,46.99,47.11,46.99,47.0,789253.0,35.5453,35.6361,35.5453,35.5529,789253.0
2016-04-26 14:30:00,47.0,47.07,46.97,47.04,692132.0,35.5529,35.6058,35.5302,35.5831,692132.0
2016-04-26 15:00:00,47.04,47.07,46.89,46.97,767725.0,35.5831,35.6058,35.4696,35.5302,767725.0
2016-04-26 15:30:00,46.98,47.13,46.95,47.1,1813018.0,35.5377,35.6512,35.515,35.6285,1813018.0
2016-04-27 09:30:00,46.89,47.19,46.79,47.09,2042797.0,35.4696,35.6966,35.394,35.6209,2042797.0
2016-04-27 10:00:00,47.1,47.15,46.94,47.09,1140826.0,35.6285,35.6663,35.5075,35.6209,1140826.0
2016-04-27 10:30:00,47.09,47.13,46.93,46.95,1519497.0,35.6209,35.6512,35.4999,35.515,1519497.0
2016-04-27 11:00:00,46.95,47.07,46.92,47.01,781965.0,35.515,35.6058,35.4923,35.5604,781965.0
2016-04-27 11:30:00,47.01,47.13,47.0,47.08,719513.0,35.5604,35.6512,35.5529,35.6134,719513.0
2016-04-27 12:00:00,47.08,47.14,46.98,47.09,650870.0,35.6134,35.6588,35.5377,35.6209,650870.0
2016-04-27 12:30:00,47.09,47.11,47.0,47.05,531340.0,35.6209,35.6361,35.5529,35.5907,531340.0
2016-04-27 13:00:00,47.05,47.33,47.03,47.33,863065.0,35.5907,35.8025,35.5756,35.8025,863065.0
2016-04-27 13:30:00,47.33,47.5,47.31,47.48,1167211.0,35.8025,35.9311,35.7874,35.916,1167211.0
2016-04-27 14:00:00,47.48,47.84,47.24,47.25,2738000.0,35.916,36.1883,35.7344,35.742,2738000.0
2016-04-27 14:30:00,47.25,47.29,47.01,47.21,1839353.0,35.742,35.7722,35.5604,35.7117,1839353.0
2016-04-27 15:00:00,47.21,47.46,47.19,47.38,1216004.0,35.7117,35.9008,35.6966,35.8403,1216004.0
2016-04-27 15:30:00,47.38,47.5,47.33,47.34,2253316.0,35.8403,35.9311,35.8025,35.81,2253316.0
2016-04-28 09:30:00,46.79,47.13,46.62,47.08,2142481.0,35.4319,35.6893,35.3031,35.6515,2142481.0
2016-04-28 10:00:00,47.08,47.33,47.04,47.14,1507032.0,35.6515,35.8408,35.6212,35.6969,1507032.0
2016-04-28 10:30:00,47.15,47.29,47.04,47.28,1182809.0,35.7045,35.8105,35.6212,35.8029,1182809.0
2016-04-28 11:00:00,47.29,47.47,47.26,47.41,1125739.0,35.8105,35.9468,35.7878,35.9014,1125739.0
2016-04-28 11:30:00,47.41,47.5,47.35,47.35,906118.0,35.9014,35.9695,35.8559,35.8559,906118.0
2016-04-28 12:00:00,47.35,47.53,47.34,47.44,582525.0,35.8559,35.9922,35.8484,35.9241,582525.0
2016-04-28 12:30:00,47.43,47.44,47.31,47.41,494988.0,35.9165,35.9241,35.8256,35.9014,494988.0
2016-04-28 13:00:00,47.41,47.41,47.18,47.24,787195.0,35.9014,35.9014,35.7272,35.7726,787195.0
2016-04-28 13:30:00,47.25,47.3,47.19,47.3,666415.0,35.7802,35.8181,35.7348,35.8181,666415.0
2016-04-28 14:00:00,47.3,47.34,47.16,47.25,815211.0,35.8181,35.8484,35.7121,35.7802,815211.0
2016-04-28 14:30:00,47.24,47.28,47.11,47.16,738575.0,35.7726,35.8029,35.6742,35.7121,738575.0
2016-04-28 15:00:00,47.16,47.17,46.55,46.59,1961415.0,35.7121,35.7196,35.2501,35.2804,1961415.0
2016-04-28 15:30:00,46.59,46.92,46.58,46.74,3659501.0,35.2804,35.5303,35.2729,35.394,3659501.0
2016-04-29 09:30:00,46.52,46.86,46.29,46.31,2416494.0,35.2274,35.4849,35.0532,35.0684,2416494.0
2016-04-29 10:00:00,46.3,46.51,46.22,46.44,1825897.0,35.0608,35.2198,35.0002,35.1668,1825897.0
2016-04-29 10:30:00,46.43,46.84,46.43,46.63,1510862.0,35.1593,35.4697,35.1593,35.3107,1510862.0
2016-04-29 11:00:00,46.63,46.8,46.41,46.44,1555013.0,35.3107,35.4394,35.1441,35.1668,1555013.0
2016-04-29 11:30:00,46.46,46.47,46.2,46.38,1596909.0,35.182,35.1896,34.9851,35.1214,1596909.0
2016-04-29 12:00:00,46.38,46.41,46.3,46.32,1214853.0,35.1214,35.1441,35.0608,35.076,1214853.0
2016-04-29 12:30:00,46.32,46.47,46.27,46.38,876699.0,35.076,35.1896,35.0381,35.1214,876699.0
2016-04-29 13:00:00,46.38,46.67,46.33,46.58,940018.0,35.1214,35.341,35.0835,35.2729,940018.0
2016-04-29 13:30:00,46.59,46.61,46.26,46.29,1070229.0,35.2804,35.2956,35.0305,35.0532,1070229.0
2016-04-29 14:00:00,46.3,46.44,46.13,46.41,1087580.0,35.0608,35.1668,34.9321,35.1441,1087580.0
2016-04-29 14:30:00,46.41,46.42,46.06,46.08,1155889.0,35.1441,35.1517,34.8791,34.8942,1155889.0
2016-04-29 15:00:00,46.08,46.28,46.06,46.16,1824563.0,34.8942,35.0457,34.8791,34.9548,1824563.0
2016-04-29 15:30:00,46.16,46.48,46.15,46.28,3870681.0,34.9548,35.1971,34.9472,35.0457,3870681.0
2016-05-02 09:30:00,46.54,46.63,45.9,46.07,1867359.0,35.2426,35.3107,34.7579,34.8867,1867359.0
2016-05-02 10:00:00,46.06,46.57,45.98,46.47,1351520.0,34.8791,35.2653,34.8185,35.1896,1351520.0
2016-05-02 10:30:00,46.47,46.52,46.34,46.47,787881.0,35.1896,35.2274,35.0911,35.1896,787881.0
2016-05-02 11:00:00,46.46,46.71,46.42,46.62,874376.0,35.182,35.3713,35.1517,35.3031,874376.0
2016-05-02 11:30:00,46.63,46.75,46.57,46.62,1101336.0,35.3107,35.4016,35.2653,35.3031,1101336.0
2016-05-02 12:00:00,46.62,46.67,46.49,46.52,786685.0,35.3031,35.341,35.2047,35.2274,786685.0
2016-05-02 12:30:00,46.53,46.68,46.51,46.66,659315.0,35.235,35.3486,35.2198,35.3334,659315.0
2016-05-02 13:00:00,46.66,46.82,46.63,46.82,680402.0,35.3334,35.4546,35.3107,35.4546,680402.0
2016-05-02 13:30:00,46.82,46.83,46.69,46.72,670922.0,35.4546,35.4622,35.3562,35.3789,670922.0
2016-05-02 14:00:00,46.73,46.83,46.71,46.74,552872.0,35.3864,35.4622,35.3713,35.394,552872.0
2016-05-02 14:30:00,46.74,46.8,46.58,46.62,589509.0,35.394,35.4394,35.2729,35.3031,589509.0
2016-05-02 15:00:00,46.62,46.69,46.6,46.63,693414.0,35.3031,35.3562,35.288,35.3107,693414.0
2016-05-02 15:30:00,46.64,46.71,46.57,46.67,1958501.0,35.3183,35.3713,35.2653,35.341,1958501.0
2016-05-03 09:30:00,45.77,45.83,45.16,45.33,3767241.0,34.6595,34.7049,34.1976,34.3263,3767241.0
2016-05-03 10:00:00,45.34,45.35,45.0,45.27,2413233.0,34.3339,34.3414,34.0764,34.2809,2413233.0
2016-05-03 10:30:00,45.27,45.32,44.98,45.0,1671991.0,34.2809,34.3187,34.0612,34.0764,1671991.0
2016-05-03 11:00:00,45.0,45.23,45.0,45.16,1277229.0,34.0764,34.2506,34.0764,34.1976,1277229.0
2016-05-03 11:30:00,45.17,45.55,45.13,45.46,1243625.0,34.2051,34.4929,34.1748,34.4247,1243625.0
2016-05-03 12:00:00,45.47,45.54,45.27,45.31,936771.0,34.4323,34.4853,34.2809,34.3111,936771.0
2016-05-03 12:30:00,45.32,45.58,45.32,45.55,632532.0,34.3187,34.5156,34.3187,34.4929,632532.0
2016-05-03 13:00:00,45.55,45.65,45.51,45.64,858125.0,34.4929,34.5686,34.4626,34.561,858125.0
2016-05-03 13:30:00,45.64,45.73,45.56,45.56,1101397.0,34.561,34.6292,34.5005,34.5005,1101397.0
2016-05-03 14:00:00,45.56,45.67,45.5,45.57,896811.0,34.5005,34.5838,34.455,34.508,896811.0
2016-05-03 14:30:00,45.57,45.68,45.46,45.59,988548.0,34.508,34.5913,34.4247,34.5232,988548.0
2016-05-03 15:00:00,45.6,45.66,45.48,45.52,982929.0,34.5307,34.5762,34.4399,34.4702,982929.0
2016-05-03 15:30:00,45.52,45.6,45.41,45.56,2507521.0,34.4702,34.5307,34.3869,34.5005,2507521.0
2016-05-04 09:30:00,44.88,45.01,44.45,44.89,4566323.0,33.9855,34.084,33.6599,33.9931,4566323.0
2016-05-04 10:00:00,44.89,45.02,44.62,44.75,2827497.0,33.9931,34.0915,33.7886,33.8871,2827497.0
2016-05-04 10:30:00,44.74,44.76,44.48,44.6,1699541.0,33.8795,33.8947,33.6826,33.7735,1699541.0
2016-05-04 11:00:00,44.59,44.74,44.32,44.34,1506925.0,33.7659,33.8795,33.5615,33.5766,1506925.0
2016-05-04 11:30:00,44.33,44.5,44.24,44.3,1991823.0,33.569,33.6978,33.5009,33.5463,1991823.0
2016-05-04 12:00:00,44.3,44.37,44.18,44.3,1394255.0,33.5463,33.5993,33.4554,33.5463,1394255.0
2016-05-04 12:30:00,44.29,44.36,44.16,44.24,1282166.0,33.5387,33.5918,33.4403,33.5009,1282166.0
2016-05-04 13:00:00,44.24,44.4,44.22,44.39,1294403.0,33.5009,33.622,33.4857,33.6145,1294403.0
2016-05-04 13:30:00,44.4,44.4,44.28,44.37,677389.0,33.622,33.622,33.5312,33.5993,677389.0
2016-05-04 14:00:00,44.36,44.51,44.28,44.48,815897.0,33.5918,33.7053,33.5312,33.6826,815897.0
2016-05-04 14:30:00,44.48,44.55,44.42,44.48,636630.0,33.6826,33.7356,33.6372,33.6826,636630.0
2016-05-04 15:00:00,44.48,44.6,44.4,44.55,1142758.0,33.6826,33.7735,33.622,33.7356,1142758.0
2016-05-04 15:30:00,44.56,44.76,44.55,44.65,2332316.0,33.7432,33.8947,33.7356,33.8114,2332316.0
2016-05-05 09:30:00,44.78,44.95,44.44,44.83,2538822.0,33.9098,34.0385,33.6523,33.9477,2538822.0
2016-05-05 10:00:00,44.83,45.08,44.64,44.71,1676023.0,33.9477,34.137,33.8038,33.8568,1676023.0
2016-05-05 10:30:00,44.7,44.86,44.69,44.73,673263.0,33.8492,33.9704,33.8416,33.8719,673263.0
2016-05-05 11:00:00,44.73,44.87,44.55,44.64,820546.0,33.8719,33.9779,33.7356,33.8038,820546.0
2016-05-05 11:30:00,44.63,44.76,44.5,44.54,594577.0,33.7962,33.8947,33.6978,33.7281,594577.0
2016-05-05 12:00:00,44.53,44.62,44.38,44.42,507081.0,33.7205,33.7886,33.6069,33.6372,507081.0
2016-05-05 12:30:00,44.43,44.53,44.36,44.45,779895.0,33.6448,33.7205,33.5918,33.6599,779895.0
2016-05-05 13:00:00,44.45,44.46,44.21,44.25,702757.0,33.6599,33.6675,33.4782,33.5085,702757.0
2016-05-05 13:30:00,44.24,44.34,44.2,44.27,581935.0,33.5009,33.5766,33.4706,33.5236,581935.0
2016-05-05 14:00:00,44.28,44.32,44.2,44.23,593080.0,33.5312,33.5615,33.4706,33.4933,593080.0
2016-05-05 14:30:00,44.23,44.38,44.19,44.27,635599.0,33.4933,33.6069,33.463,33.5236,635599.0
2016-05-05 15:00:00,44.26,44.3,44.16,44.23,1186521.0,33.516,33.5463,33.4403,33.4933,1186521.0
2016-05-05 15:30:00,44.24,44.3,44.17,44.22,2323917.0,33.5009,33.5463,33.4479,33.4857,2323917.0
2016-05-06 09:30:00,43.81,44.31,43.72,44.03,3118256.0,33.1753,33.5539,33.1071,33.3419,3118256.0
2016-05-06 10:00:00,44.03,44.39,44.02,44.18,1712354.0,33.3419,33.6145,33.3343,33.4554,1712354.0
2016-05-06 10:30:00,44.17,44.21,43.77,43.8,1620298.0,33.4479,33.4782,33.145,33.1677,1620298.0
2016-05-06 11:00:00,43.8,44.01,43.79,43.96,1195958.0,33.1677,33.3267,33.1601,33.2888,1195958.0
2016-05-06 11:30:00,43.96,43.99,43.84,43.87,805717.0,33.2888,33.3116,33.198,33.2207,805717.0
2016-05-06 12:00:00,43.87,44.02,43.85,43.94,712256.0,33.2207,33.3343,33.2056,33.2737,712256.0
2016-05-06 12:30:00,43.93,43.99,43.86,43.99,730235.0,33.2661,33.3116,33.2131,33.3116,730235.0
2016-05-06 13:00:00,43.99,44.14,43.97,44.07,891510.0,33.3116,33.4252,33.2964,33.3721,891510.0
2016-05-06 13:30:00,44.06,44.22,44.01,44.21,623713.0,33.3646,33.4857,33.3267,33.4782,623713.0
2016-05-06 14:00:00,44.21,44.36,44.18,44.31,880768.0,33.4782,33.5918,33.4554,33.5539,880768.0
2016-05-06 14:30:00,44.32,44.41,44.26,44.3,731581.0,33.5615,33.6296,33.516,33.5463,731581.0
2016-05-06 15:00:00,44.3,44.4,44.27,44.35,741804.0,33.5463,33.622,33.5236,33.5842,741804.0
2016-05-06 15:30:00,44.34,44.42,44.27,44.42,1879643.0,33.5766,33.6372,33.5236,33.6372,1879643.0
2016-05-09 09:30:00,44.31,44.61,44.09,44.26,2259014.0,33.5539,33.7811,33.3873,33.516,2259014.0
2016-05-09 10:00:00,44.26,44.32,43.91,43.97,1315855.0,33.516,33.5615,33.251,33.2964,1315855.0
2016-05-09 10:30:00,43.97,44.05,43.82,43.85,962636.0,33.2964,33.357,33.1828,33.2056,962636.0
2016-05-09 11:00:00,43.84,43.97,43.65,43.8,1180521.0,33.198,33.2964,33.0541,33.1677,1180521.0
2016-05-09 11:30:00,43.8,43.86,43.7,43.79,625551.0,33.1677,33.2131,33.092,33.1601,625551.0
2016-05-09 12:00:00,43.78,43.95,43.71,43.94,639208.0,33.1525,33.2813,33.0995,33.2737,639208.0
2016-05-09 12:30:00,43.94,44.04,43.9,44.03,646119.0,33.2737,33.3494,33.2434,33.3419,646119.0
2016-05-09 13:00:00,44.03,44.18,43.96,44.06,854786.0,33.3419,33.4554,33.2888,33.3646,854786.0
2016-05-09 13:30:00,44.06,44.13,43.92,43.98,545813.0,33.3646,33.4176,33.2586,33.304,545813.0
2016-05-09 14:00:00,43.98,43.99,43.84,43.91,474622.0,33.304,33.3116,33.198,33.251,474622.0
2016-05-09 14:30:00,43.91,44.06,43.91,44.04,484647.0,33.251,33.3646,33.251,33.3494,484647.0
2016-05-09 15:00:00,44.04,44.06,43.99,43.99,480127.0,33.3494,33.3646,33.3116,33.3116,480127.0
2016-05-09 15:30:00,43.99,44.0,43.84,43.88,1390812.0,33.3116,33.3191,33.198,33.2283,1390812.0
2016-05-10 09:30:00,44.34,44.73,44.11,44.63,2189403.0,33.5766,33.8719,33.4024,33.7962,2189403.0
2016-05-10 10:00:00,44.62,44.63,44.28,44.43,1195889.0,33.7886,33.7962,33.5312,33.6448,1195889.0
2016-05-10 10:30:00,44.44,44.76,44.44,44.74,1470997.0,33.6523,33.8947,33.6523,33.8795,1470997.0
2016-05-10 11:00:00,44.74,44.75,44.61,44.66,853744.0,33.8795,33.8871,33.7811,33.8189,853744.0
2016-05-10 11:30:00,44.66,44.73,44.65,44.71,570206.0,33.8189,33.8719,33.8114,33.8568,570206.0
2016-05-10 12:00:00,44.72,44.9,44.72,44.83,745079.0,33.8644,34.0007,33.8644,33.9477,745079.0
2016-05-10 12:30:00,44.84,44.86,44.74,44.75,364854.0,33.9552,33.9704,33.8795,33.8871,364854.0
2016-05-10 13:00:00,44.75,44.78,44.71,44.77,466621.0,33.8871,33.9098,33.8568,33.9022,466621.0
2016-05-10 13:30:00,44.77,44.8,44.74,44.77,324966.0,33.9022,33.9249,33.8795,33.9022,324966.0
2016-05-10 14:00:00,44.78,44.8,44.74,44.78,417660.0,33.9098,33.9249,33.8795,33.9098,417660.0
2016-05-10 14:30:00,44.77,44.78,44.66,44.69,645588.0,33.9022,33.9098,33.8189,33.8416,645588.0
2016-05-10 15:00:00,44.69,44.77,44.68,44.74,877809.0,33.8416,33.9022,33.8341,33.8795,877809.0
2016-05-10 15:30:00,44.74,44.87,44.73,44.85,1909498.0,33.8795,33.9779,33.8719,33.9628,1909498.0
2016-05-11 09:30:00,44.66,44.91,44.62,44.67,1732947.0,33.8189,34.0082,33.7886,33.8265,1732947.0
2016-05-11 10:00:00,44.66,44.89,44.53,44.87,1328110.0,33.8189,33.9931,33.7205,33.9779,1328110.0
2016-05-11 10:30:00,44.89,45.08,44.86,45.0,1617690.0,33.9931,34.137,33.9704,34.0764,1617690.0
2016-05-11 11:00:00,45.01,45.17,44.82,45.09,949520.0,34.084,34.2051,33.9401,34.1445,949520.0
2016-05-11 11:30:00,45.11,45.25,45.05,45.23,872195.0,34.1597,34.2657,34.1143,34.2506,872195.0
2016-05-11 12:00:00,45.23,45.38,45.18,45.33,581648.0,34.2506,34.3641,34.2127,34.3263,581648.0
2016-05-11 12:30:00,45.33,45.36,45.15,45.19,404870.0,34.3263,34.349,34.19,34.2203,404870.0
2016-05-11 13:00:00,45.19,45.22,45.04,45.07,736539.0,34.2203,34.243,34.1067,34.1294,736539.0
2016-05-11 13:30:00,45.06,45.11,44.98,44.98,593472.0,34.1218,34.1597,34.0612,34.0612,593472.0
2016-05-11 14:00:00,44.98,44.99,44.75,44.86,1251556.0,34.0612,34.0688,33.8871,33.9704,1251556.0
2016-05-11 14:30:00,44.86,44.87,44.63,44.67,818091.0,33.9704,33.9779,33.7962,33.8265,818091.0
2016-05-11 15:00:00,44.67,44.75,44.58,44.61,1295807.0,33.8265,33.8871,33.7583,33.7811,1295807.0
2016-05-11 15:30:00,44.61,44.67,44.46,44.48,2099738.0,33.7811,33.8265,33.6675,33.6826,2099738.0
2016-05-12 09:30:00,44.84,45.17,44.32,44.32,2122089.0,33.9552,34.2051,33.5615,33.5615,2122089.0
2016-05-12 10:00:00,44.32,44.62,44.23,44.33,1146678.0,33.5615,33.7886,33.4933,33.569,1146678.0
2016-05-12 10:30:00,44.32,44.33,44.01,44.15,1442466.0,33.5615,33.569,33.3267,33.4327,1442466.0
2016-05-12 11:00:00,44.14,44.16,43.81,43.87,1188807.0,33.4252,33.4403,33.1753,33.2207,1188807.0
2016-05-12 11:30:00,43.87,43.99,43.77,43.79,797128.0,33.2207,33.3116,33.145,33.1601,797128.0
2016-05-12 12:00:00,43.8,44.02,43.77,44.0,660259.0,33.1677,33.3343,33.145,33.3191,660259.0
2016-05-12 12:30:00,44.0,44.07,43.87,44.06,512667.0,33.3191,33.3721,33.2207,33.3646,512667.0
2016-05-12 13:00:00,44.07,44.09,43.88,43.96,423808.0,33.3721,33.3873,33.2283,33.2888,423808.0
2016-05-12 13:30:00,43.96,44.15,43.89,44.12,627379.0,33.2888,33.4327,33.2358,33.41,627379.0
2016-05-12 14:00:00,44.12,44.25,44.02,44.13,798093.0,33.41,33.5085,33.3343,33.4176,798093.0
2016-05-12 14:30:00,44.12,44.27,44.04,44.16,771353.0,33.41,33.5236,33.3494,33.4403,771353.0
2016-05-12 15:00:00,44.16,44.24,44.06,44.11,859565.0,33.4403,33.5009,33.3646,33.4024,859565.0
2016-05-12 15:30:00,44.11,44.12,43.96,43.99,2595381.0,33.4024,33.41,33.2888,33.3116,2595381.0
2016-05-13 09:30:00,43.99,44.57,43.88,44.03,2312155.0,33.3116,33.7508,33.2283,33.3419,2312155.0
2016-05-13 10:00:00,44.03,44.18,43.87,43.9,1139217.0,33.3419,33.4554,33.2207,33.2434,1139217.0
2016-05-13 10:30:00,43.9,43.9,43.66,43.8,1298613.0,33.2434,33.2434,33.0617,33.1677,1298613.0
2016-05-13 11:00:00,43.79,43.96,43.68,43.9,1490617.0,33.1601,33.2888,33.0768,33.2434,1490617.0
2016-05-13 11:30:00,43.9,43.92,43.67,43.71,702114.0,33.2434,33.2586,33.0692,33.0995,702114.0
2016-05-13 12:00:00,43.7,43.76,43.68,43.73,529746.0,33.092,33.1374,33.0768,33.1147,529746.0
2016-05-13 12:30:00,43.73,43.77,43.51,43.52,708830.0,33.1147,33.145,32.9481,32.9557,708830.0
2016-05-13 13:00:00,43.52,43.59,43.42,43.43,892812.0,32.9557,33.0087,32.8799,32.8875,892812.0
2016-05-13 13:30:00,43.43,43.43,43.12,43.19,1424536.0,32.8875,32.8875,32.6528,32.7058,1424536.0
2016-05-13 14:00:00,43.18,43.28,43.01,43.11,1112473.0,32.6982,32.7739,32.5695,32.6452,1112473.0
2016-05-13 14:30:00,43.11,43.15,43.0,43.13,1626517.0,32.6452,32.6755,32.5619,32.6603,1626517.0
2016-05-13 15:00:00,43.12,43.23,43.06,43.16,1131996.0,32.6528,32.7361,32.6073,32.683,1131996.0
2016-05-13 15:30:00,43.16,43.17,43.05,43.11,2589904.0,32.683,32.6906,32.5997,32.6452,2589904.0
2016-05-16 09:30:00,43.11,43.5,42.95,42.99,2867152.0,32.6452,32.9405,32.524,32.5543,2867152.0
2016-05-16 10:00:00,42.99,43.38,42.94,43.29,2093206.0,32.5543,32.8496,32.5165,32.7815,2093206.0
2016-05-16 10:30:00,43.3,43.35,43.11,43.23,1225042.0,32.7891,32.8269,32.6452,32.7361,1225042.0
2016-05-16 11:00:00,43.23,43.29,43.01,43.06,962855.0,32.7361,32.7815,32.5695,32.6073,962855.0
2016-05-16 11:30:00,43.07,43.27,43.06,43.27,760516.0,32.6149,32.7663,32.6073,32.7663,760516.0
2016-05-16 12:00:00,43.27,43.3,43.15,43.16,763839.0,32.7663,32.7891,32.6755,32.683,763839.0
2016-05-16 12:30:00,43.17,43.23,43.08,43.2,592770.0,32.6906,32.7361,32.6225,32.7133,592770.0
2016-05-16 13:00:00,43.2,43.24,43.14,43.17,580114.0,32.7133,32.7436,32.6679,32.6906,580114.0
2016-05-16 13:30:00,43.17,43.18,43.04,43.07,648754.0,32.6906,32.6982,32.5922,32.6149,648754.0
2016-05-16 14:00:00,43.07,43.41,43.07,43.39,750885.0,32.6149,32.8724,32.6149,32.8572,750885.0
2016-05-16 14:30:00,43.39,43.45,43.35,43.41,665129.0,32.8572,32.9027,32.8269,32.8724,665129.0
2016-05-16 15:00:00,43.41,43.44,43.27,43.27,1334285.0,32.8724,32.8951,32.7663,32.7663,1334285.0
2016-05-16 15:30:00,43.27,43.28,43.12,43.14,2061015.0,32.7663,32.7739,32.6528,32.6679,2061015.0
2016-05-17 09:30:00,43.07,43.51,42.81,43.43,2322217.0,32.6149,32.9481,32.418,32.8875,2322217.0
2016-05-17 10:00:00,43.42,43.58,43.29,43.48,1554390.0,32.8799,33.0011,32.7815,32.9254,1554390.0
2016-05-17 10:30:00,43.47,43.84,43.41,43.72,1334391.0,32.9178,33.198,32.8724,33.1071,1334391.0
2016-05-17 11:00:00,43.71,43.81,43.56,43.59,980055.0,33.0995,33.1753,32.9859,33.0087,980055.0
2016-05-17 11:30:00,43.6,43.8,43.58,43.69,824941.0,33.0162,33.1677,33.0011,33.0844,824941.0
2016-05-17 12:00:00,43.69,43.72,43.56,43.65,786453.0,33.0844,33.1071,32.9859,33.0541,786453.0
2016-05-17 12:30:00,43.65,43.72,43.57,43.7,790636.0,33.0541,33.1071,32.9935,33.092,790636.0
2016-05-17 13:00:00,43.69,43.84,43.66,43.81,538936.0,33.0844,33.198,33.0617,33.1753,538936.0
2016-05-17 13:30:00,43.82,43.89,43.66,43.67,800660.0,33.1828,33.2358,33.0617,33.0692,800660.0
2016-05-17 14:00:00,43.68,43.72,43.48,43.49,1328405.0,33.0768,33.1071,32.9254,32.9329,1328405.0
2016-05-17 14:30:00,43.48,43.55,43.39,43.54,1689328.0,32.9254,32.9784,32.8572,32.9708,1689328.0
2016-05-17 15:00:00,43.54,43.65,43.48,43.53,1237015.0,32.9708,33.0541,32.9254,32.9632,1237015.0
2016-05-17 15:30:00,43.53,43.76,43.51,43.69,3045255.0,32.9632,33.1374,32.9481,33.0844,3045255.0
2016-05-18 09:30:00,43.75,44.91,43.75,44.82,4219042.0,33.1298,34.0082,33.1298,33.9401,4219042.0
2016-05-18 10:00:00,44.82,45.35,44.65,45.27,2735727.0,33.9401,34.3414,33.8114,34.2809,2735727.0
2016-05-18 10:30:00,45.26,45.27,44.89,44.93,2178615.0,34.2733,34.2809,33.9931,34.0234,2178615.0
2016-05-18 11:00:00,44.93,45.21,44.91,45.17,1519822.0,34.0234,34.2354,34.0082,34.2051,1519822.0
2016-05-18 11:30:00,45.17,45.43,45.12,45.29,1538987.0,34.2051,34.402,34.1673,34.296,1538987.0
2016-05-18 12:00:00,45.28,45.48,45.24,45.43,1048045.0,34.2884,34.4399,34.2581,34.402,1048045.0
2016-05-18 12:30:00,45.43,45.59,45.41,45.59,924662.0,34.402,34.5232,34.3869,34.5232,924662.0
2016-05-18 13:00:00,45.59,45.64,45.43,45.61,1749144.0,34.5232,34.561,34.402,34.5383,1749144.0
2016-05-18 13:30:00,45.61,45.8,45.55,45.55,1743982.0,34.5383,34.6822,34.4929,34.4929,1743982.0
2016-05-18 14:00:00,45.56,45.88,45.45,45.55,3943074.0,34.5005,34.7428,34.4172,34.4929,3943074.0
2016-05-18 14:30:00,45.55,46.11,45.42,46.01,3635212.0,34.4929,34.9169,34.3944,34.8412,3635212.0
2016-05-18 15:00:00,46.02,46.14,45.68,45.7,2846614.0,34.8488,34.9397,34.5913,34.6065,2846614.0
2016-05-18 15:30:00,45.7,45.96,45.58,45.89,4473229.0,34.6065,34.8034,34.5156,34.7503,4473229.0
2016-05-19 09:30:00,45.6,46.06,45.01,45.02,4964872.0,34.5307,34.8791,34.084,34.0915,4964872.0
2016-05-19 10:00:00,45.02,45.24,44.76,44.89,2936078.0,34.0915,34.2581,33.8947,33.9931,2936078.0
2016-05-19 10:30:00,44.9,45.03,44.63,44.66,1920755.0,34.0007,34.0991,33.7962,33.8189,1920755.0
2016-05-19 11:00:00,44.66,44.9,44.66,44.84,1578066.0,33.8189,34.0007,33.8189,33.9552,1578066.0
2016-05-19 11:30:00,44.84,44.92,44.68,44.88,1088623.0,33.9552,34.0158,33.8341,33.9855,1088623.0
2016-05-19 12:00:00,44.87,44.93,44.8,44.82,914500.0,33.9779,34.0234,33.9249,33.9401,914500.0
2016-05-19 12:30:00,44.82,45.03,44.77,44.78,907099.0,33.9401,34.0991,33.9022,33.9098,907099.0
2016-05-19 13:00:00,44.78,44.94,44.77,44.92,800921.0,33.9098,34.031,33.9022,34.0158,800921.0
2016-05-19 13:30:00,44.91,45.13,44.9,44.93,1200677.0,34.0082,34.1748,34.0007,34.0234,1200677.0
2016-05-19 14:00:00,44.93,45.21,44.91,45.07,1061761.0,34.0234,34.2354,34.0082,34.1294,1061761.0
2016-05-19 14:30:00,45.07,45.11,44.89,44.92,895416.0,34.1294,34.1597,33.9931,34.0158,895416.0
2016-05-19 15:00:00,44.92,45.12,44.91,45.0,1069650.0,34.0158,34.1673,34.0082,34.0764,1069650.0
2016-05-19 15:30:00,44.99,45.14,44.95,45.05,2012362.0,34.0688,34.1824,34.0385,34.1143,2012362.0
2016-05-20 09:30:00,45.42,45.7,45.16,45.56,3606829.0,34.3944,34.6065,34.1976,34.5005,3606829.0
2016-05-20 10:00:00,45.56,45.6,45.3,45.37,1354957.0,34.5005,34.5307,34.3036,34.3566,1354957.0
2016-05-20 10:30:00,45.36,45.38,45.16,45.24,998452.0,34.349,34.3641,34.1976,34.2581,998452.0
2016-05-20 11:00:00,45.23,45.4,45.22,45.34,832757.0,34.2506,34.3793,34.243,34.3339,832757.0
2016-05-20 11:30:00,45.34,45.44,45.09,45.17,1375614.0,34.3339,34.4096,34.1445,34.2051,1375614.0
2016-05-20 12:00:00,45.18,45.2,45.02,45.02,1103869.0,34.2127,34.2278,34.0915,34.0915,1103869.0
2016-05-20 12:30:00,45.03,45.07,44.96,45.01,887337.0,34.0991,34.1294,34.0461,34.084,887337.0
2016-05-20 13:00:00,45.01,45.11,44.9,45.03,933532.0,34.084,34.1597,34.0007,34.0991,933532.0
2016-05-20 13:30:00,45.03,45.03,44.9,44.95,517120.0,34.0991,34.0991,34.0007,34.0385,517120.0
2016-05-20 14:00:00,44.96,45.14,44.95,45.09,726204.0,34.0461,34.1824,34.0385,34.1445,726204.0
2016-05-20 14:30:00,45.1,45.11,44.97,45.0,1083908.0,34.1521,34.1597,34.0537,34.0764,1083908.0
2016-05-20 15:00:00,45.0,45.03,44.8,44.83,1114112.0,34.0764,34.0991,33.9249,33.9477,1114112.0
2016-05-20 15:30:00,44.83,44.93,44.79,44.89,2540094.0,33.9477,34.0234,33.9174,33.9931,2540094.0
2016-05-23 09:30:00,44.85,45.12,44.57,44.59,2389250.0,33.9628,34.1673,33.7508,33.7659,2389250.0
2016-05-23 10:00:00,44.59,45.18,44.59,45.0,1749508.0,33.7659,34.2127,33.7659,34.0764,1749508.0
2016-05-23 10:30:00,45.0,45.02,44.87,44.95,1115807.0,34.0764,34.0915,33.9779,34.0385,1115807.0
2016-05-23 11:00:00,44.94,45.02,44.83,44.98,972601.0,34.031,34.0915,33.9477,34.0612,972601.0
2016-05-23 11:30:00,44.98,45.01,44.84,44.91,887983.0,34.0612,34.084,33.9552,34.0082,887983.0
2016-05-23 12:00:00,44.91,45.02,44.9,45.02,405563.0,34.0082,34.0915,34.0007,34.0915,405563.0
2016-05-23 12:30:00,45.0,45.05,44.94,45.02,412641.0,34.0764,34.1143,34.031,34.0915,412641.0
2016-05-23 13:00:00,45.01,45.1,45.0,45.07,686432.0,34.084,34.1521,34.0764,34.1294,686432.0
2016-05-23 13:30:00,45.08,45.13,45.04,45.1,524432.0,34.137,34.1748,34.1067,34.1521,524432.0
2016-05-23 14:00:00,45.11,45.14,45.02,45.12,593271.0,34.1597,34.1824,34.0915,34.1673,593271.0
2016-05-23 14:30:00,45.12,45.14,45.06,45.11,496664.0,34.1673,34.1824,34.1218,34.1597,496664.0
2016-05-23 15:00:00,45.11,45.13,45.02,45.11,992470.0,34.1597,34.1748,34.0915,34.1597,992470.0
2016-05-23 15:30:00,45.11,45.15,45.09,45.12,2091407.0,34.1597,34.19,34.1445,34.1673,2091407.0
2016-05-24 09:30:00,45.45,45.84,45.31,45.73,3335302.0,34.4172,34.7125,34.3111,34.6292,3335302.0
2016-05-24 10:00:00,45.74,45.99,45.74,45.94,1431931.0,34.6368,34.8261,34.6368,34.7882,1431931.0
2016-05-24 10:30:00,45.94,46.07,45.91,45.99,1680540.0,34.7882,34.8867,34.7655,34.8261,1680540.0
2016-05-24 11:00:00,46.0,46.15,45.96,46.1,1331935.0,34.8336,34.9472,34.8034,34.9094,1331935.0
2016-05-24 11:30:00,46.1,46.19,45.97,46.16,1057605.0,34.9094,34.9775,34.8109,34.9548,1057605.0
2016-05-24 12:00:00,46.15,46.17,46.05,46.12,591638.0,34.9472,34.9624,34.8715,34.9245,591638.0
2016-05-24 12:30:00,46.12,46.15,45.97,46.07,977604.0,34.9245,34.9472,34.8109,34.8867,977604.0
2016-05-24 13:00:00,46.07,46.09,45.85,45.87,969328.0,34.8867,34.9018,34.7201,34.7352,969328.0
2016-05-24 13:30:00,45.87,45.89,45.71,45.76,982207.0,34.7352,34.7503,34.614,34.6519,982207.0
2016-05-24 14:00:00,45.76,45.85,45.72,45.8,736630.0,34.6519,34.7201,34.6216,34.6822,736630.0
2016-05-24 14:30:00,45.8,45.83,45.72,45.77,643093.0,34.6822,34.7049,34.6216,34.6595,643093.0
2016-05-24 15:00:00,45.78,45.95,45.77,45.87,1020026.0,34.6671,34.7958,34.6595,34.7352,1020026.0
2016-05-24 15:30:00,45.88,45.93,45.83,45.85,1862879.0,34.7428,34.7806,34.7049,34.7201,1862879.0
2016-05-25 09:30:00,46.19,47.39,46.19,47.38,4852646.0,34.9775,35.8862,34.9775,35.8787,4852646.0
2016-05-25 10:00:00,47.38,47.6,47.25,47.54,2576787.0,35.8787,36.0453,35.7802,35.9998,2576787.0
2016-05-25 10:30:00,47.53,47.6,47.06,47.1,2283286.0,35.9922,36.0453,35.6363,35.6666,2283286.0
2016-05-25 11:00:00,47.11,47.14,46.75,46.76,1669057.0,35.6742,35.6969,35.4016,35.4092,1669057.0
2016-05-25 11:30:00,46.76,46.87,46.68,46.83,1111326.0,35.4092,35.4925,35.3486,35.4622,1111326.0
2016-05-25 12:00:00,46.83,46.92,46.74,46.75,690143.0,35.4622,35.5303,35.394,35.4016,690143.0
2016-05-25 12:30:00,46.75,46.99,46.75,46.92,788638.0,35.4016,35.5833,35.4016,35.5303,788638.0
2016-05-25 13:00:00,46.92,47.01,46.91,46.97,763846.0,35.5303,35.5985,35.5227,35.5682,763846.0
2016-05-25 13:30:00,46.96,47.0,46.89,46.99,678397.0,35.5606,35.5909,35.5076,35.5833,678397.0
2016-05-25 14:00:00,46.99,47.01,46.93,47.0,643235.0,35.5833,35.5985,35.5379,35.5909,643235.0
2016-05-25 14:30:00,46.99,47.02,46.85,46.87,934539.0,35.5833,35.606,35.4773,35.4925,934539.0
2016-05-25 15:00:00,46.87,46.93,46.79,46.92,877647.0,35.4925,35.5379,35.4319,35.5303,877647.0
2016-05-25 15:30:00,46.92,47.05,46.88,46.93,3409698.0,35.5303,35.6288,35.5,35.5379,3409698.0
2016-05-26 09:30:00,47.04,47.12,46.25,46.27,3439039.0,35.6212,35.6818,35.023,35.0381,3439039.0
2016-05-26 10:00:00,46.27,46.63,46.27,46.42,1531917.0,35.0381,35.3107,35.0381,35.1517,1531917.0
2016-05-26 10:30:00,46.43,46.52,46.2,46.2,1438883.0,35.1593,35.2274,34.9851,34.9851,1438883.0
2016-05-26 11:00:00,46.2,46.37,46.13,46.33,1084360.0,34.9851,35.1138,34.9321,35.0835,1084360.0
2016-05-26 11:30:00,46.33,46.35,46.15,46.16,740722.0,35.0835,35.0987,34.9472,34.9548,740722.0
2016-05-26 12:00:00,46.16,46.3,46.15,46.27,710015.0,34.9548,35.0608,34.9472,35.0381,710015.0
2016-05-26 12:30:00,46.27,46.36,46.26,46.29,451209.0,35.0381,35.1063,35.0305,35.0532,451209.0
2016-05-26 13:00:00,46.3,46.32,46.21,46.32,643175.0,35.0608,35.076,34.9927,35.076,643175.0
2016-05-26 13:30:00,46.32,46.35,46.23,46.34,530233.0,35.076,35.0987,35.0078,35.0911,530233.0
2016-05-26 14:00:00,46.33,46.39,46.24,46.29,692425.0,35.0835,35.129,35.0154,35.0532,692425.0
2016-05-26 14:30:00,46.28,46.3,46.21,46.27,473844.0,35.0457,35.0608,34.9927,35.0381,473844.0
2016-05-26 15:00:00,46.27,46.29,46.18,46.2,1132545.0,35.0381,35.0532,34.97,34.9851,1132545.0
2016-05-26 15:30:00,46.2,46.23,46.07,46.1,2366236.0,34.9851,35.0078,34.8867,34.9094,2366236.0
2016-05-27 09:30:00,46.25,46.43,46.08,46.29,1994282.0,35.023,35.1593,34.8942,35.0532,1994282.0
2016-05-27 10:00:00,46.28,46.67,46.26,46.52,1806029.0,35.0457,35.341,35.0305,35.2274,1806029.0
2016-05-27 10:30:00,46.52,46.61,46.26,46.27,1075299.0,35.2274,35.2956,35.0305,35.0381,1075299.0
2016-05-27 11:00:00,46.27,46.41,46.2,46.26,1038280.0,35.0381,35.1441,34.9851,35.0305,1038280.0
2016-05-27 11:30:00,46.27,46.34,46.19,46.32,780264.0,35.0381,35.0911,34.9775,35.076,780264.0
2016-05-27 12:00:00,46.31,46.38,46.29,46.38,373145.0,35.0684,35.1214,35.0532,35.1214,373145.0
2016-05-27 12:30:00,46.37,46.38,46.31,46.35,266715.0,35.1138,35.1214,35.0684,35.0987,266715.0
2016-05-27 13:00:00,46.35,46.35,46.25,46.26,403372.0,35.0987,35.0987,35.023,35.0305,403372.0
2016-05-27 13:30:00,46.26,46.5,46.24,46.41,1073013.0,35.0305,35.2123,35.0154,35.1441,1073013.0
2016-05-27 14:00:00,46.4,46.49,46.36,46.39,600351.0,35.1365,35.2047,35.1063,35.129,600351.0
2016-05-27 14:30:00,46.38,46.41,46.3,46.37,626974.0,35.1214,35.1441,35.0608,35.1138,626974.0
2016-05-27 15:00:00,46.37,46.48,46.35,46.45,608015.0,35.1138,35.1971,35.0987,35.1744,608015.0
2016-05-27 15:30:00,46.45,46.58,46.44,46.57,1561851.0,35.1744,35.2729,35.1668,35.2653,1561851.0
2016-05-31 09:30:00,46.88,46.9,46.56,46.69,3038541.0,35.5,35.5152,35.2577,35.3562,3038541.0
2016-05-31 10:00:00,46.69,46.86,46.6,46.78,1805895.0,35.3562,35.4849,35.288,35.4243,1805895.0
2016-05-31 10:30:00,46.78,46.79,46.53,46.7,1736139.0,35.4243,35.4319,35.235,35.3637,1736139.0
2016-05-31 11:00:00,46.69,46.76,46.54,46.66,1128477.0,35.3562,35.4092,35.2426,35.3334,1128477.0
2016-05-31 11:30:00,46.66,46.69,46.52,46.58,1465260.0,35.3334,35.3562,35.2274,35.2729,1465260.0
2016-05-31 12:00:00,46.57,46.63,46.53,46.55,823511.0,35.2653,35.3107,35.235,35.2501,823511.0
2016-05-31 12:30:00,46.55,46.64,46.54,46.59,395408.0,35.2501,35.3183,35.2426,35.2804,395408.0
2016-05-31 13:00:00,46.59,46.65,46.46,46.57,1008359.0,35.2804,35.3259,35.182,35.2653,1008359.0
2016-05-31 13:30:00,46.58,46.75,46.52,46.53,1372301.0,35.2729,35.4016,35.2274,35.235,1372301.0
2016-05-31 14:00:00,46.53,46.53,46.35,46.44,1415363.0,35.235,35.235,35.0987,35.1668,1415363.0
2016-05-31 14:30:00,46.44,46.46,46.31,46.34,790228.0,35.1668,35.182,35.0684,35.0911,790228.0
2016-05-31 15:00:00,46.33,46.49,46.32,46.46,1000218.0,35.0835,35.2047,35.076,35.182,1000218.0
2016-05-31 15:30:00,46.46,46.63,46.45,46.56,2220657.0,35.182,35.3107,35.1744,35.2577,2220657.0
2016-06-01 09:30:00,46.04,46.04,45.48,45.67,3074227.0,34.8639,34.8639,34.4399,34.5838,3074227.0
2016-06-01 10:00:00,45.68,46.21,45.67,46.02,1960380.0,34.5913,34.9927,34.5838,34.8488,1960380.0
2016-06-01 10:30:00,46.02,46.16,45.87,46.11,1555904.0,34.8488,34.9548,34.7352,34.9169,1555904.0
2016-06-01 11:00:00,46.12,46.43,46.11,46.24,1352446.0,34.9245,35.1593,34.9169,35.0154,1352446.0
2016-06-01 11:30:00,46.25,46.42,46.21,46.38,571813.0,35.023,35.1517,34.9927,35.1214,571813.0
2016-06-01 12:00:00,46.38,46.59,46.37,46.54,651848.0,35.1214,35.2804,35.1138,35.2426,651848.0
2016-06-01 12:30:00,46.55,46.71,46.51,46.71,602482.0,35.2501,35.3713,35.2198,35.3713,602482.0
2016-06-01 13:00:00,46.7,46.78,46.62,46.7,592951.0,35.3637,35.4243,35.3031,35.3637,592951.0
2016-06-01 13:30:00,46.71,46.78,46.63,46.75,532233.0,35.3713,35.4243,35.3107,35.4016,532233.0
2016-06-01 14:00:00,46.75,46.88,46.64,46.87,898438.0,35.4016,35.5,35.3183,35.4925,898438.0
2016-06-01 14:30:00,46.87,46.93,46.77,46.92,793971.0,35.4925,35.5379,35.4167,35.5303,793971.0
2016-06-01 15:00:00,46.93,46.98,46.87,46.91,774577.0,35.5379,35.5758,35.4925,35.5227,774577.0
2016-06-01 15:30:00,46.93,46.99,46.89,46.93,2193505.0,35.5379,35.5833,35.5076,35.5379,2193505.0
2016-06-02 09:30:00,46.86,46.91,46.6,46.72,3305915.0,35.4849,35.5227,35.288,35.3789,3305915.0
2016-06-02 10:00:00,46.72,46.86,46.6,46.63,1513768.0,35.3789,35.4849,35.288,35.3107,1513768.0
2016-06-02 10:30:00,46.64,46.81,46.6,46.75,950215.0,35.3183,35.447,35.288,35.4016,950215.0
2016-06-02 11:00:00,46.75,46.93,46.72,46.77,936014.0,35.4016,35.5379,35.3789,35.4167,936014.0
2016-06-02 11:30:00,46.77,46.83,46.66,46.79,928165.0,35.4167,35.4622,35.3334,35.4319,928165.0
2016-06-02 12:00:00,46.8,46.84,46.7,46.82,643414.0,35.4394,35.4697,35.3637,35.4546,643414.0
2016-06-02 12:30:00,46.81,47.0,46.79,46.95,563105.0,35.447,35.5909,35.4319,35.553,563105.0
2016-06-02 13:00:00,46.95,46.98,46.87,46.89,420514.0,35.553,35.5758,35.4925,35.5076,420514.0
2016-06-02 13:30:00,46.9,47.0,46.87,46.99,533715.0,35.5152,35.5909,35.4925,35.5833,533715.0
2016-06-02 14:00:00,46.99,47.06,46.87,46.89,805630.0,35.5833,35.6363,35.4925,35.5076,805630.0
2016-06-02 14:30:00,46.89,46.95,46.87,46.92,635067.0,35.5076,35.553,35.4925,35.5303,635067.0
2016-06-02 15:00:00,46.91,46.93,46.8,46.93,662483.0,35.5227,35.5379,35.4394,35.5379,662483.0
2016-06-02 15:30:00,46.93,46.96,46.83,46.96,1800975.0,35.5379,35.5606,35.4622,35.5606,1800975.0
2016-06-03 09:30:00,45.11,45.42,44.55,44.77,9166767.0,34.1597,34.3944,33.7356,33.9022,9166767.0
2016-06-03 10:00:00,44.76,44.77,44.25,44.28,4319973.0,33.8947,33.9022,33.5085,33.5312,4319973.0
2016-06-03 10:30:00,44.28,44.6,44.25,44.57,3549618.0,33.5312,33.7735,33.5085,33.7508,3549618.0
2016-06-03 11:00:00,44.58,44.71,44.51,44.6,2013979.0,33.7583,33.8568,33.7053,33.7735,2013979.0
2016-06-03 11:30:00,44.6,45.17,44.59,45.15,2201459.0,33.7735,34.2051,33.7659,34.19,2201459.0
2016-06-03 12:00:00,45.15,45.37,45.05,45.3,1632903.0,34.19,34.3566,34.1143,34.3036,1632903.0
2016-06-03 12:30:00,45.3,45.44,45.2,45.24,1502329.0,34.3036,34.4096,34.2278,34.2581,1502329.0
2016-06-03 13:00:00,45.24,45.3,45.14,45.23,1465822.0,34.2581,34.3036,34.1824,34.2506,1465822.0
2016-06-03 13:30:00,45.23,45.33,45.14,45.3,1208296.0,34.2506,34.3263,34.1824,34.3036,1208296.0
2016-06-03 14:00:00,45.3,45.34,45.17,45.34,924118.0,34.3036,34.3339,34.2051,34.3339,924118.0
2016-06-03 14:30:00,45.34,45.58,45.31,45.53,1263079.0,34.3339,34.5156,34.3111,34.4777,1263079.0
2016-06-03 15:00:00,45.53,45.6,45.37,45.57,1678388.0,34.4777,34.5307,34.3566,34.508,1678388.0
2016-06-03 15:30:00,45.56,45.57,45.36,45.38,2844971.0,34.5005,34.508,34.349,34.3641,2844971.0
2016-06-06 09:30:00,45.39,45.88,45.21,45.59,3225429.0,34.3717,34.7428,34.2354,34.5232,3225429.0
2016-06-06 10:00:00,45.6,45.79,45.58,45.71,1764710.0,34.5307,34.6746,34.5156,34.614,1764710.0
2016-06-06 10:30:00,45.71,45.94,45.69,45.92,1171571.0,34.614,34.7882,34.5989,34.7731,1171571.0
2016-06-06 11:00:00,45.92,46.12,45.85,46.11,1014468.0,34.7731,34.9245,34.7201,34.9169,1014468.0
2016-06-06 11:30:00,46.1,46.26,46.09,46.17,1216797.0,34.9094,35.0305,34.9018,34.9624,1216797.0
2016-06-06 12:00:00,46.17,46.18,46.0,46.01,645047.0,34.9624,34.97,34.8336,34.8412,645047.0
2016-06-06 12:30:00,46.01,46.23,45.7,45.86,1452738.0,34.8412,35.0078,34.6065,34.7276,1452738.0
2016-06-06 13:00:00,45.86,45.9,45.76,45.89,872562.0,34.7276,34.7579,34.6519,34.7503,872562.0
2016-06-06 13:30:00,45.89,46.04,45.85,45.99,655025.0,34.7503,34.8639,34.7201,34.8261,655025.0
2016-06-06 14:00:00,45.99,46.09,45.94,46.06,587713.0,34.8261,34.9018,34.7882,34.8791,587713.0
2016-06-06 14:30:00,46.07,46.07,45.9,45.9,684716.0,34.8867,34.8867,34.7579,34.7579,684716.0
2016-06-06 15:00:00,45.91,45.93,45.84,45.9,740334.0,34.7655,34.7806,34.7125,34.7579,740334.0
2016-06-06 15:30:00,45.9,45.95,45.73,45.75,1735714.0,34.7579,34.7958,34.6292,34.6443,1735714.0
2016-06-07 09:30:00,46.04,46.1,45.7,45.8,2018703.0,34.8639,34.9094,34.6065,34.6822,2018703.0
2016-06-07 10:00:00,45.81,45.92,45.74,45.92,1069630.0,34.6898,34.7731,34.6368,34.7731,1069630.0
2016-06-07 10:30:00,45.91,46.09,45.88,45.88,843208.0,34.7655,34.9018,34.7428,34.7428,843208.0
2016-06-07 11:00:00,45.88,45.95,45.82,45.87,488894.0,34.7428,34.7958,34.6973,34.7352,488894.0
2016-06-07 11:30:00,45.87,45.94,45.79,45.81,537276.0,34.7352,34.7882,34.6746,34.6898,537276.0
2016-06-07 12:00:00,45.82,45.92,45.81,45.92,436150.0,34.6973,34.7731,34.6898,34.7731,436150.0
2016-06-07 12:30:00,45.93,45.98,45.89,45.92,474900.0,34.7806,34.8185,34.7503,34.7731,474900.0
2016-06-07 13:00:00,45.92,45.96,45.88,45.94,282609.0,34.7731,34.8034,34.7428,34.7882,282609.0
2016-06-07 13:30:00,45.93,45.97,45.81,45.81,334968.0,34.7806,34.8109,34.6898,34.6898,334968.0
2016-06-07 14:00:00,45.82,45.9,45.81,45.86,383719.0,34.6973,34.7579,34.6898,34.7276,383719.0
2016-06-07 14:30:00,45.86,45.88,45.77,45.77,356058.0,34.7276,34.7428,34.6595,34.6595,356058.0
2016-06-07 15:00:00,45.78,45.79,45.69,45.71,686479.0,34.6671,34.6746,34.5989,34.614,686479.0
2016-06-07 15:30:00,45.71,45.71,45.51,45.54,2437734.0,34.614,34.614,34.4626,34.4853,2437734.0
2016-06-08 09:30:00,45.45,45.9,45.42,45.78,1577087.0,34.4172,34.7579,34.3944,34.6671,1577087.0
2016-06-08 10:00:00,45.78,45.81,45.48,45.57,819778.0,34.6671,34.6898,34.4399,34.508,819778.0
2016-06-08 10:30:00,45.56,45.69,45.44,45.48,1014665.0,34.5005,34.5989,34.4096,34.4399,1014665.0
2016-06-08 11:00:00,45.48,45.51,45.29,45.3,1164741.0,34.4399,34.4626,34.296,34.3036,1164741.0
2016-06-08 11:30:00,45.31,45.46,45.3,45.36,476503.0,34.3111,34.4247,34.3036,34.349,476503.0
2016-06-08 12:00:00,45.35,45.46,45.35,45.42,615016.0,34.3414,34.4247,34.3414,34.3944,615016.0
2016-06-08 12:30:00,45.42,45.49,45.35,45.49,515946.0,34.3944,34.4474,34.3414,34.4474,515946.0
2016-06-08 13:00:00,45.48,45.5,45.31,45.31,494863.0,34.4399,34.455,34.3111,34.3111,494863.0
2016-06-08 13:30:00,45.31,45.42,45.3,45.39,392734.0,34.3111,34.3944,34.3036,34.3717,392734.0
2016-06-08 14:00:00,45.4,45.5,45.36,45.49,562999.0,34.3793,34.455,34.349,34.4474,562999.0
2016-06-08 14:30:00,45.48,45.59,45.47,45.57,528688.0,34.4399,34.5232,34.4323,34.508,528688.0
2016-06-08 15:00:00,45.56,45.57,45.5,45.52,510317.0,34.5005,34.508,34.455,34.4702,510317.0
2016-06-08 15:30:00,45.52,45.59,45.52,45.55,1201814.0,34.4702,34.5232,34.4702,34.4929,1201814.0
2016-06-09 09:30:00,45.18,45.21,44.72,44.83,2633506.0,34.2127,34.2354,33.8644,33.9477,2633506.0
2016-06-09 10:00:00,44.83,44.84,44.69,44.73,1852981.0,33.9477,33.9552,33.8416,33.8719,1852981.0
2016-06-09 10:30:00,44.74,44.77,44.65,44.71,1287407.0,33.8795,33.9022,33.8114,33.8568,1287407.0
2016-06-09 11:00:00,44.71,44.82,44.7,44.79,1380560.0,33.8568,33.9401,33.8492,33.9174,1380560.0
2016-06-09 11:30:00,44.78,44.83,44.68,44.81,1051024.0,33.9098,33.9477,33.8341,33.9325,1051024.0
2016-06-09 12:00:00,44.8,44.93,44.76,44.91,895196.0,33.9249,34.0234,33.8947,34.0082,895196.0
2016-06-09 12:30:00,44.91,45.04,44.86,45.0,760730.0,34.0082,34.1067,33.9704,34.0764,760730.0
2016-06-09 13:00:00,45.0,45.17,44.95,45.07,871858.0,34.0764,34.2051,34.0385,34.1294,871858.0
2016-06-09 13:30:00,45.08,45.11,44.85,44.96,858588.0,34.137,34.1597,33.9628,34.0461,858588.0
2016-06-09 14:00:00,44.95,45.18,44.93,45.1,796208.0,34.0385,34.2127,34.0234,34.1521,796208.0
2016-06-09 14:30:00,45.1,45.19,45.06,45.09,844905.0,34.1521,34.2203,34.1218,34.1445,844905.0
2016-06-09 15:00:00,45.1,45.14,45.0,45.07,962625.0,34.1521,34.1824,34.0764,34.1294,962625.0
2016-06-09 15:30:00,45.06,45.11,45.0,45.01,1439330.0,34.1218,34.1597,34.0764,34.084,1439330.0
2016-06-10 09:30:00,44.27,44.4,44.01,44.1,2575669.0,33.5236,33.622,33.3267,33.3949,2575669.0
2016-06-10 10:00:00,44.12,44.2,43.9,43.99,2219713.0,33.41,33.4706,33.2434,33.3116,2219713.0
2016-06-10 10:30:00,44.0,44.13,43.9,43.92,1802095.0,33.3191,33.4176,33.2434,33.2586,1802095.0
2016-06-10 11:00:00,43.92,44.01,43.85,43.87,1414191.0,33.2586,33.3267,33.2056,33.2207,1414191.0
2016-06-10 11:30:00,43.86,43.92,43.8,43.84,928914.0,33.2131,33.2586,33.1677,33.198,928914.0
2016-06-10 12:00:00,43.84,43.89,43.68,43.74,1342490.0,33.198,33.2358,33.0768,33.1223,1342490.0
2016-06-10 12:30:00,43.73,43.85,43.68,43.84,673786.0,33.1147,33.2056,33.0768,33.198,673786.0
2016-06-10 13:00:00,43.84,43.88,43.8,43.82,712146.0,33.198,33.2283,33.1677,33.1828,712146.0
2016-06-10 13:30:00,43.82,43.84,43.72,43.73,807557.0,33.1828,33.198,33.1071,33.1147,807557.0
2016-06-10 14:00:00,43.74,43.78,43.68,43.74,902027.0,33.1223,33.1525,33.0768,33.1223,902027.0
2016-06-10 14:30:00,43.74,43.85,43.7,43.76,737789.0,33.1223,33.2056,33.092,33.1374,737789.0
2016-06-10 15:00:00,43.77,43.88,43.7,43.87,1410715.0,33.145,33.2283,33.092,33.2207,1410715.0
2016-06-10 15:30:00,43.87,44.02,43.86,43.91,4923230.0,33.2207,33.3343,33.2131,33.251,4923230.0
2016-06-13 09:30:00,43.23,43.9,43.22,43.72,3158782.0,32.7361,33.2434,32.7285,33.1071,3158782.0
2016-06-13 10:00:00,43.72,44.03,43.7,44.0,1709632.0,33.1071,33.3419,33.092,33.3191,1709632.0
2016-06-13 10:30:00,44.01,44.06,43.82,43.83,1213263.0,33.3267,33.3646,33.1828,33.1904,1213263.0
2016-06-13 11:00:00,43.82,43.94,43.77,43.86,645914.0,33.1828,33.2737,33.145,33.2131,645914.0
2016-06-13 11:30:00,43.84,43.85,43.57,43.6,794672.0,33.198,33.2056,32.9935,33.0162,794672.0
2016-06-13 12:00:00,43.61,43.84,43.59,43.69,1040921.0,33.0238,33.198,33.0087,33.0844,1040921.0
2016-06-13 12:30:00,43.68,43.77,43.65,43.73,501888.0,33.0768,33.145,33.0541,33.1147,501888.0
2016-06-13 13:00:00,43.73,43.75,43.64,43.69,463908.0,33.1147,33.1298,33.0465,33.0844,463908.0
2016-06-13 13:30:00,43.69,43.71,43.43,43.47,845435.0,33.0844,33.0995,32.8875,32.9178,845435.0
2016-06-13 14:00:00,43.47,43.59,43.44,43.49,818428.0,32.9178,33.0087,32.8951,32.9329,818428.0
2016-06-13 14:30:00,43.49,43.57,43.43,43.45,1326384.0,32.9329,32.9935,32.8875,32.9027,1326384.0
2016-06-13 15:00:00,43.46,43.48,43.26,43.3,1499659.0,32.9102,32.9254,32.7588,32.7891,1499659.0
2016-06-13 15:30:00,43.3,43.34,43.14,43.17,3884972.0,32.7891,32.8194,32.6679,32.6906,3884972.0
2016-06-14 09:30:00,43.03,43.54,43.02,43.37,2223637.0,32.5846,32.9708,32.577,32.8421,2223637.0
2016-06-14 10:00:00,43.37,43.42,42.7,42.72,2735586.0,32.8421,32.8799,32.3347,32.3499,2735586.0
2016-06-14 10:30:00,42.72,42.75,42.33,42.39,3307831.0,32.3499,32.3726,32.0545,32.1,3307831.0
2016-06-14 11:00:00,42.39,42.42,42.1,42.15,1665483.0,32.1,32.1227,31.8804,31.9182,1665483.0
2016-06-14 11:30:00,42.16,42.44,42.08,42.1,1583016.0,31.9258,32.1378,31.8652,31.8804,1583016.0
2016-06-14 12:00:00,42.09,42.34,42.0,42.29,1410877.0,31.8728,32.0621,31.8046,32.0242,1410877.0
2016-06-14 12:30:00,42.29,42.29,42.12,42.2,833338.0,32.0242,32.0242,31.8955,31.9561,833338.0
2016-06-14 13:00:00,42.2,42.28,42.05,42.06,920110.0,31.9561,32.0167,31.8425,31.8501,920110.0
2016-06-14 13:30:00,42.05,42.18,42.0,42.02,727508.0,31.8425,31.9409,31.8046,31.8198,727508.0
2016-06-14 14:00:00,42.02,42.16,41.94,41.98,1358964.0,31.8198,31.9258,31.7592,31.7895,1358964.0
2016-06-14 14:30:00,41.98,42.01,41.56,41.59,1987533.0,31.7895,31.8122,31.4714,31.4942,1987533.0
2016-06-14 15:00:00,41.59,41.86,41.51,41.85,2453129.0,31.4942,31.6986,31.4336,31.691,2453129.0
2016-06-14 15:30:00,41.85,41.96,41.79,41.94,3402343.0,31.691,31.7743,31.6456,31.7592,3402343.0
2016-06-15 09:30:00,42.3,42.6,41.96,42.55,2843923.0,32.0318,32.259,31.7743,32.2211,2843923.0
2016-06-15 10:00:00,42.55,42.85,42.55,42.67,1440636.0,32.2211,32.4483,32.2211,32.312,1440636.0
2016-06-15 10:30:00,42.67,42.88,42.67,42.76,1086813.0,32.312,32.471,32.312,32.3801,1086813.0
2016-06-15 11:00:00,42.76,42.86,42.52,42.53,902441.0,32.3801,32.4559,32.1984,32.206,902441.0
2016-06-15 11:30:00,42.52,42.75,42.44,42.72,938764.0,32.1984,32.3726,32.1378,32.3499,938764.0
2016-06-15 12:00:00,42.73,42.74,42.59,42.61,407065.0,32.3574,32.365,32.2514,32.2666,407065.0
2016-06-15 12:30:00,42.6,42.62,42.46,42.51,754212.0,32.259,32.2741,32.153,32.1908,754212.0
2016-06-15 13:00:00,42.52,42.73,42.52,42.72,628980.0,32.1984,32.3574,32.1984,32.3499,628980.0
2016-06-15 13:30:00,42.72,42.84,42.68,42.83,1011150.0,32.3499,32.4407,32.3196,32.4332,1011150.0
2016-06-15 14:00:00,42.83,42.89,42.0,42.04,3354566.0,32.4332,32.4786,31.8046,31.8349,3354566.0
2016-06-15 14:30:00,42.03,42.41,42.0,42.38,1720265.0,31.8274,32.1151,31.8046,32.0924,1720265.0
2016-06-15 15:00:00,42.38,42.52,42.36,42.43,966751.0,32.0924,32.1984,32.0772,32.1303,966751.0
2016-06-15 15:30:00,42.43,42.45,41.98,42.03,2782939.0,32.1303,32.1454,31.7895,31.8274,2782939.0
2016-06-16 09:30:00,41.65,41.72,41.23,41.26,3405675.0,31.5396,31.5926,31.2215,31.2443,3405675.0
2016-06-16 10:00:00,41.26,41.45,41.17,41.37,1717539.0,31.2443,31.3881,31.1761,31.3276,1717539.0
2016-06-16 10:30:00,41.38,41.39,41.15,41.38,1041363.0,31.3351,31.3427,31.161,31.3351,1041363.0
2016-06-16 11:00:00,41.38,41.64,41.29,41.61,1634484.0,31.3351,31.532,31.267,31.5093,1634484.0
2016-06-16 11:30:00,41.61,41.65,41.33,41.43,1406411.0,31.5093,31.5396,31.2973,31.373,1406411.0
2016-06-16 12:00:00,41.42,41.65,41.34,41.56,1272460.0,31.3654,31.5396,31.3048,31.4714,1272460.0
2016-06-16 12:30:00,41.56,41.77,41.52,41.7,1103481.0,31.4714,31.6305,31.4412,31.5775,1103481.0
2016-06-16 13:00:00,41.71,41.92,41.7,41.82,1115089.0,31.585,31.7441,31.5775,31.6683,1115089.0
2016-06-16 13:30:00,41.81,41.87,41.7,41.76,717634.0,31.6608,31.7062,31.5775,31.6229,717634.0
2016-06-16 14:00:00,41.76,42.09,41.73,41.93,1052140.0,31.6229,31.8728,31.6002,31.7516,1052140.0
2016-06-16 14:30:00,41.94,42.13,41.89,42.03,793974.0,31.7592,31.9031,31.7213,31.8274,793974.0
2016-06-16 15:00:00,42.03,42.12,41.9,42.07,999237.0,31.8274,31.8955,31.7289,31.8576,999237.0
2016-06-16 15:30:00,42.08,42.18,42.03,42.13,1974107.0,31.8652,31.9409,31.8274,31.9031,1974107.0
2016-06-17 09:30:00,42.44,42.76,42.15,42.73,5079017.0,32.1378,32.3801,31.9182,32.3574,5079017.0
2016-06-17 10:00:00,42.73,42.94,42.61,42.68,2027240.0,32.3574,32.5165,32.2666,32.3196,2027240.0
2016-06-17 10:30:00,42.68,42.84,42.58,42.77,1480330.0,32.3196,32.4407,32.2438,32.3877,1480330.0
2016-06-17 11:00:00,42.77,42.79,42.51,42.54,1441850.0,32.3877,32.4029,32.1908,32.2135,1441850.0
2016-06-17 11:30:00,42.53,42.7,42.5,42.6,1203476.0,32.206,32.3347,32.1833,32.259,1203476.0
2016-06-17 12:00:00,42.61,42.68,42.51,42.56,1040720.0,32.2666,32.3196,32.1908,32.2287,1040720.0
2016-06-17 12:30:00,42.57,42.57,42.24,42.32,878720.0,32.2363,32.2363,31.9864,32.047,878720.0
2016-06-17 13:00:00,42.32,42.45,42.24,42.38,1568932.0,32.047,32.1454,31.9864,32.0924,1568932.0
2016-06-17 13:30:00,42.38,42.53,42.35,42.48,1220367.0,32.0924,32.206,32.0697,32.1681,1220367.0
2016-06-17 14:00:00,42.48,42.5,42.33,42.46,676141.0,32.1681,32.1833,32.0545,32.153,676141.0
2016-06-17 14:30:00,42.47,42.65,42.41,42.55,759471.0,32.1605,32.2968,32.1151,32.2211,759471.0
2016-06-17 15:00:00,42.55,42.59,42.48,42.52,717637.0,32.2211,32.2514,32.1681,32.1984,717637.0
2016-06-17 15:30:00,42.52,42.55,42.43,42.48,2025379.0,32.1984,32.2211,32.1303,32.1681,2025379.0
2016-06-20 09:30:00,43.46,43.93,43.41,43.78,4488846.0,32.9102,33.2661,32.8724,33.1525,4488846.0
2016-06-20 10:00:00,43.77,44.05,43.65,43.72,2167420.0,33.145,33.357,33.0541,33.1071,2167420.0
2016-06-20 10:30:00,43.72,43.72,43.44,43.47,1422539.0,33.1071,33.1071,32.8951,32.9178,1422539.0
2016-06-20 11:00:00,43.47,43.54,43.14,43.16,1324993.0,32.9178,32.9708,32.6679,32.683,1324993.0
2016-06-20 11:30:00,43.16,43.18,42.98,43.15,1376229.0,32.683,32.6982,32.5467,32.6755,1376229.0
2016-06-20 12:00:00,43.15,43.23,43.09,43.15,935483.0,32.6755,32.7361,32.63,32.6755,935483.0
2016-06-20 12:30:00,43.15,43.2,43.03,43.1,627767.0,32.6755,32.7133,32.5846,32.6376,627767.0
2016-06-20 13:00:00,43.1,43.12,42.93,42.95,870715.0,32.6376,32.6528,32.5089,32.524,870715.0
2016-06-20 13:30:00,42.94,43.11,42.9,43.03,760827.0,32.5165,32.6452,32.4862,32.5846,760827.0
2016-06-20 14:00:00,43.03,43.1,42.87,42.91,792252.0,32.5846,32.6376,32.4634,32.4937,792252.0
2016-06-20 14:30:00,42.9,43.01,42.86,42.98,803554.0,32.4862,32.5695,32.4559,32.5467,803554.0
2016-06-20 15:00:00,42.98,43.0,42.88,42.89,1060628.0,32.5467,32.5619,32.471,32.4786,1060628.0
2016-06-20 15:30:00,42.88,42.97,42.78,42.8,1734131.0,32.471,32.5392,32.3953,32.4104,1734131.0
2016-06-21 09:30:00,43.14,43.21,42.7,42.79,2079938.0,32.6679,32.7209,32.3347,32.4029,2079938.0
2016-06-21 10:00:00,42.78,42.81,42.47,42.66,1511183.0,32.3953,32.418,32.1605,32.3044,1511183.0
2016-06-21 10:30:00,42.67,42.9,42.57,42.83,894741.0,32.312,32.4862,32.2363,32.4332,894741.0
2016-06-21 11:00:00,42.82,43.09,42.78,43.04,1168497.0,32.4256,32.63,32.3953,32.5922,1168497.0
2016-06-21 11:30:00,43.03,43.03,42.64,42.76,849214.0,32.5846,32.5846,32.2893,32.3801,849214.0
2016-06-21 12:00:00,42.75,42.86,42.66,42.85,493110.0,32.3726,32.4559,32.3044,32.4483,493110.0
2016-06-21 12:30:00,42.85,42.88,42.67,42.68,553305.0,32.4483,32.471,32.312,32.3196,553305.0
2016-06-21 13:00:00,42.68,42.84,42.65,42.72,439064.0,32.3196,32.4407,32.2968,32.3499,439064.0
2016-06-21 13:30:00,42.73,42.78,42.67,42.75,415078.0,32.3574,32.3953,32.312,32.3726,415078.0
2016-06-21 14:00:00,42.75,42.95,42.7,42.93,778300.0,32.3726,32.524,32.3347,32.5089,778300.0
2016-06-21 14:30:00,42.93,43.07,42.9,43.0,895219.0,32.5089,32.6149,32.4862,32.5619,895219.0
2016-06-21 15:00:00,43.0,43.02,42.88,43.01,848507.0,32.5619,32.577,32.471,32.5695,848507.0
2016-06-21 15:30:00,43.01,43.02,42.88,42.91,1925961.0,32.5695,32.577,32.471,32.4937,1925961.0
2016-06-22 09:30:00,42.87,43.41,42.87,43.26,2558470.0,32.4634,32.8724,32.4634,32.7588,2558470.0
2016-06-22 10:00:00,43.26,43.36,43.19,43.29,1304414.0,32.7588,32.8345,32.7058,32.7815,1304414.0
2016-06-22 10:30:00,43.28,43.43,43.19,43.38,1316421.0,32.7739,32.8875,32.7058,32.8496,1316421.0
2016-06-22 11:00:00,43.38,43.42,43.26,43.34,919563.0,32.8496,32.8799,32.7588,32.8194,919563.0
2016-06-22 11:30:00,43.34,43.34,43.06,43.32,1375888.0,32.8194,32.8194,32.6073,32.8042,1375888.0
2016-06-22 12:00:00,43.31,43.34,43.06,43.12,679128.0,32.7966,32.8194,32.6073,32.6528,679128.0
2016-06-22 12:30:00,43.11,43.14,42.97,43.08,741303.0,32.6452,32.6679,32.5392,32.6225,741303.0
2016-06-22 13:00:00,43.08,43.08,42.78,42.85,1108948.0,32.6225,32.6225,32.3953,32.4483,1108948.0
2016-06-22 13:30:00,42.84,42.95,42.83,42.91,648225.0,32.4407,32.524,32.4332,32.4937,648225.0
2016-06-22 14:00:00,42.91,42.92,42.79,42.83,829568.0,32.4937,32.5013,32.4029,32.4332,829568.0
2016-06-22 14:30:00,42.83,42.84,42.74,42.8,929564.0,32.4332,32.4407,32.365,32.4104,929564.0
2016-06-22 15:00:00,42.8,42.89,42.67,42.68,991578.0,32.4104,32.4786,32.312,32.3196,991578.0
2016-06-22 15:30:00,42.68,42.78,42.63,42.66,2211998.0,32.3196,32.3953,32.2817,32.3044,2211998.0
2016-06-23 09:30:00,43.51,44.0,43.47,43.77,4364214.0,32.9481,33.3191,32.9178,33.145,4364214.0
2016-06-23 10:00:00,43.77,44.04,43.71,43.87,3068838.0,33.145,33.3494,33.0995,33.2207,3068838.0
2016-06-23 10:30:00,43.88,44.03,43.79,43.97,1413398.0,33.2283,33.3419,33.1601,33.2964,1413398.0
2016-06-23 11:00:00,43.98,44.18,43.89,44.16,1580671.0,33.304,33.4554,33.2358,33.4403,1580671.0
2016-06-23 11:30:00,44.16,44.24,44.07,44.22,1635107.0,33.4403,33.5009,33.3721,33.4857,1635107.0
2016-06-23 12:00:00,44.23,44.25,44.13,44.18,1084230.0,33.4933,33.5085,33.4176,33.4554,1084230.0
2016-06-23 12:30:00,44.18,44.3,44.15,44.3,874402.0,33.4554,33.5463,33.4327,33.5463,874402.0
2016-06-23 13:00:00,44.31,44.42,44.24,44.41,1039217.0,33.5539,33.6372,33.5009,33.6296,1039217.0
2016-06-23 13:30:00,44.41,44.43,44.28,44.37,1090672.0,33.6296,33.6448,33.5312,33.5993,1090672.0
2016-06-23 14:00:00,44.37,44.37,44.24,44.3,708947.0,33.5993,33.5993,33.5009,33.5463,708947.0
2016-06-23 14:30:00,44.3,44.35,44.23,44.3,762071.0,33.5463,33.5842,33.4933,33.5463,762071.0
2016-06-23 15:00:00,44.3,44.31,44.2,44.28,1131090.0,33.5463,33.5539,33.4706,33.5312,1131090.0
2016-06-23 15:30:00,44.27,44.5,44.26,44.46,3032140.0,33.5236,33.6978,33.516,33.6675,3032140.0
2016-06-24 09:30:00,40.63,41.21,40.26,41.06,15530991.0,30.7672,31.2064,30.487,31.0928,15530991.0
2016-06-24 10:00:00,41.05,41.36,40.9,41.09,8389238.0,31.0852,31.32,30.9717,31.1155,8389238.0
2016-06-24 10:30:00,41.09,41.39,41.0,41.01,4786242.0,31.1155,31.3427,31.0474,31.055,4786242.0
2016-06-24 11:00:00,41.01,41.18,40.91,41.02,4183206.0,31.055,31.1837,30.9792,31.0625,4183206.0
2016-06-24 11:30:00,41.02,41.13,40.75,40.94,3753883.0,31.0625,31.1458,30.8581,31.0019,3753883.0
2016-06-24 12:00:00,40.94,40.97,40.8,40.9,2500007.0,31.0019,31.0247,30.8959,30.9717,2500007.0
2016-06-24 12:30:00,40.91,40.96,40.64,40.68,2022232.0,30.9792,31.0171,30.7748,30.8051,2022232.0
2016-06-24 13:00:00,40.69,40.8,40.64,40.73,1772134.0,30.8126,30.8959,30.7748,30.8429,1772134.0
2016-06-24 13:30:00,40.73,40.85,40.6,40.65,1522486.0,30.8429,30.9338,30.7445,30.7823,1522486.0
2016-06-24 14:00:00,40.65,40.69,40.5,40.54,2468865.0,30.7823,30.8126,30.6688,30.699,2468865.0
2016-06-24 14:30:00,40.54,40.56,40.3,40.44,3009498.0,30.699,30.7142,30.5173,30.6233,3009498.0
2016-06-24 15:00:00,40.44,40.59,40.3,40.48,3424746.0,30.6233,30.7369,30.5173,30.6536,3424746.0
2016-06-24 15:30:00,40.48,40.63,40.29,40.33,7215295.0,30.6536,30.7672,30.5097,30.54,7215295.0
2016-06-27 09:30:00,39.61,39.64,39.08,39.12,9012771.0,29.9948,30.0175,29.5935,29.6237,9012771.0
2016-06-27 10:00:00,39.12,39.3,38.82,38.93,6434718.0,29.6237,29.76,29.3966,29.4799,6434718.0
2016-06-27 10:30:00,38.93,39.11,38.51,38.54,5483645.0,29.4799,29.6162,29.1618,29.1845,5483645.0
2016-06-27 11:00:00,38.54,38.9,38.51,38.9,3272427.0,29.1845,29.4571,29.1618,29.4571,3272427.0
2016-06-27 11:30:00,38.89,39.1,38.83,38.91,2355170.0,29.4496,29.6086,29.4041,29.4647,2355170.0
2016-06-27 12:00:00,38.9,38.95,38.76,38.85,1590681.0,29.4571,29.495,29.3511,29.4193,1590681.0
2016-06-27 12:30:00,38.86,38.91,38.77,38.84,1680840.0,29.4269,29.4647,29.3587,29.4117,1680840.0
2016-06-27 13:00:00,38.84,38.98,38.78,38.94,1502676.0,29.4117,29.5177,29.3663,29.4874,1502676.0
2016-06-27 13:30:00,38.94,38.95,38.63,38.73,1650811.0,29.4874,29.495,29.2527,29.3284,1650811.0
2016-06-27 14:00:00,38.74,38.78,38.51,38.66,1760066.0,29.336,29.3663,29.1618,29.2754,1760066.0
2016-06-27 14:30:00,38.66,38.77,38.46,38.48,1844163.0,29.2754,29.3587,29.124,29.1391,1844163.0
2016-06-27 15:00:00,38.49,38.57,38.31,38.38,2780370.0,29.1467,29.2073,29.0104,29.0634,2780370.0
2016-06-27 15:30:00,38.38,38.7,38.36,38.49,7104685.0,29.0634,29.3057,29.0482,29.1467,7104685.0
2016-06-28 09:30:00,39.81,39.9,39.29,39.58,5491378.0,30.1462,30.2144,29.7525,29.9721,5491378.0
2016-06-28 10:00:00,39.59,39.85,39.44,39.51,3277234.0,29.9797,30.1765,29.8661,29.9191,3277234.0
2016-06-28 10:30:00,39.52,39.66,39.27,39.37,2890773.0,29.9266,30.0327,29.7373,29.8131,2890773.0
2016-06-28 11:00:00,39.37,39.45,39.2,39.22,2041276.0,29.8131,29.8736,29.6843,29.6995,2041276.0
2016-06-28 11:30:00,39.23,39.59,39.2,39.55,1837787.0,29.707,29.9797,29.6843,29.9494,1837787.0
2016-06-28 12:00:00,39.55,39.58,39.35,39.4,966491.0,29.9494,29.9721,29.7979,29.8358,966491.0
2016-06-28 12:30:00,39.4,39.6,39.37,39.55,1329017.0,29.8358,29.9872,29.8131,29.9494,1329017.0
2016-06-28 13:00:00,39.55,39.71,39.48,39.61,1208298.0,29.9494,30.0705,29.8964,29.9948,1208298.0
2016-06-28 13:30:00,39.61,39.72,39.57,39.64,954454.0,29.9948,30.0781,29.9645,30.0175,954454.0
2016-06-28 14:00:00,39.64,39.8,39.61,39.8,1477339.0,30.0175,30.1387,29.9948,30.1387,1477339.0
2016-06-28 14:30:00,39.81,40.35,39.79,40.29,3254863.0,30.1462,30.5552,30.1311,30.5097,3254863.0
2016-06-28 15:00:00,40.29,40.51,40.28,40.44,3452691.0,30.5097,30.6763,30.5022,30.6233,3452691.0
2016-06-28 15:30:00,40.44,40.63,40.39,40.45,6276719.0,30.6233,30.7672,30.5855,30.6309,6276719.0
2016-06-29 09:30:00,41.14,41.56,40.99,41.16,6525131.0,31.1534,31.4714,31.0398,31.1685,6525131.0
2016-06-29 10:00:00,41.16,41.29,40.9,41.0,2714818.0,31.1685,31.267,30.9717,31.0474,2714818.0
2016-06-29 10:30:00,41.01,41.15,40.91,41.01,1856506.0,31.055,31.161,30.9792,31.055,1856506.0
2016-06-29 11:00:00,41.0,41.36,41.0,41.34,1537769.0,31.0474,31.32,31.0474,31.3048,1537769.0
2016-06-29 11:30:00,41.35,41.53,41.29,41.45,1306437.0,31.3124,31.4487,31.267,31.3881,1306437.0
2016-06-29 12:00:00,41.45,41.48,41.38,41.42,795638.0,31.3881,31.4109,31.3351,31.3654,795638.0
2016-06-29 12:30:00,41.41,41.41,41.21,41.23,855626.0,31.3579,31.3579,31.2064,31.2215,855626.0
2016-06-29 13:00:00,41.23,41.47,41.22,41.46,1196676.0,31.2215,31.4033,31.214,31.3957,1196676.0
2016-06-29 13:30:00,41.46,41.76,41.42,41.75,1774548.0,31.3957,31.6229,31.3654,31.6153,1774548.0
2016-06-29 14:00:00,41.75,41.85,41.72,41.84,1501309.0,31.6153,31.691,31.5926,31.6835,1501309.0
2016-06-29 14:30:00,41.84,41.91,41.7,41.82,2254387.0,31.6835,31.7365,31.5775,31.6683,2254387.0
2016-06-29 15:00:00,41.82,42.08,41.82,42.08,2237744.0,31.6683,31.8652,31.6683,31.8652,2237744.0
2016-06-29 15:30:00,42.08,42.19,42.0,42.12,5573572.0,31.8652,31.9485,31.8046,31.8955,5573572.0
2016-06-30 09:30:00,42.68,42.8,42.12,42.18,6736497.0,32.3196,32.4104,31.8955,31.9409,6736497.0
2016-06-30 10:00:00,42.18,42.3,41.7,41.81,4089255.0,31.9409,32.0318,31.5775,31.6608,4089255.0
2016-06-30 10:30:00,41.82,42.03,41.68,41.97,2516854.0,31.6683,31.8274,31.5623,31.7819,2516854.0
2016-06-30 11:00:00,41.97,42.17,41.71,41.79,2142626.0,31.7819,31.9334,31.585,31.6456,2142626.0
2016-06-30 11:30:00,41.8,41.99,41.8,41.97,1527939.0,31.6532,31.7971,31.6532,31.7819,1527939.0
2016-06-30 12:00:00,41.96,42.16,41.91,42.11,1645073.0,31.7743,31.9258,31.7365,31.8879,1645073.0
2016-06-30 12:30:00,42.11,42.37,42.07,42.28,2587469.0,31.8879,32.0848,31.8576,32.0167,2587469.0
2016-06-30 13:00:00,42.29,42.39,42.25,42.32,1007903.0,32.0242,32.1,31.9939,32.047,1007903.0
2016-06-30 13:30:00,42.33,42.39,42.29,42.37,785862.0,32.0545,32.1,32.0242,32.0848,785862.0
2016-06-30 14:00:00,42.37,42.45,42.27,42.28,1254137.0,32.0848,32.1454,32.0091,32.0167,1254137.0
2016-06-30 14:30:00,42.29,42.34,42.24,42.3,992428.0,32.0242,32.0621,31.9864,32.0318,992428.0
2016-06-30 15:00:00,42.3,42.3,42.18,42.24,1310647.0,32.0318,32.0318,31.9409,31.9864,1310647.0
2016-06-30 15:30:00,42.24,42.41,42.21,42.37,2805666.0,31.9864,32.1151,31.9637,32.0848,2805666.0
2016-07-01 09:30:00,42.3,42.32,41.98,42.16,2985181.0,32.0318,32.047,31.7895,31.9258,2985181.0
2016-07-01 10:00:00,42.16,42.49,42.16,42.4,1750594.0,31.9258,32.1757,31.9258,32.1075,1750594.0
2016-07-01 10:30:00,42.39,42.66,42.31,42.63,1908718.0,32.1,32.3044,32.0394,32.2817,1908718.0
2016-07-01 11:00:00,42.62,42.69,42.11,42.12,1704185.0,32.2741,32.3271,31.8879,31.8955,1704185.0
2016-07-01 11:30:00,42.12,42.25,42.06,42.19,1314773.0,31.8955,31.9939,31.8501,31.9485,1314773.0
2016-07-01 12:00:00,42.2,42.23,42.0,42.05,870474.0,31.9561,31.9788,31.8046,31.8425,870474.0
2016-07-01 12:30:00,42.05,42.08,41.97,42.01,830013.0,31.8425,31.8652,31.7819,31.8122,830013.0
2016-07-01 13:00:00,42.03,42.14,41.99,42.07,816102.0,31.8274,31.9106,31.7971,31.8576,816102.0
2016-07-01 13:30:00,42.07,42.19,42.03,42.19,625789.0,31.8576,31.9485,31.8274,31.9485,625789.0
2016-07-01 14:00:00,42.19,42.31,42.14,42.28,959233.0,31.9485,32.0394,31.9106,32.0167,959233.0
2016-07-01 14:30:00,42.28,42.29,42.09,42.15,717360.0,32.0167,32.0242,31.8728,31.9182,717360.0
2016-07-01 15:00:00,42.15,42.29,42.14,42.27,977183.0,31.9182,32.0242,31.9106,32.0091,977183.0
2016-07-01 15:30:00,42.27,42.35,42.18,42.18,1924330.0,32.0091,32.0697,31.9409,31.9409,1924330.0
2016-07-05 09:30:00,41.38,41.5,41.01,41.17,4246393.0,31.3351,31.426,31.055,31.1761,4246393.0
2016-07-05 10:00:00,41.17,41.22,40.68,40.91,2745743.0,31.1761,31.214,30.8051,30.9792,2745743.0
2016-07-05 10:30:00,40.91,41.04,40.79,40.86,1443342.0,30.9792,31.0777,30.8884,30.9414,1443342.0
2016-07-05 11:00:00,40.86,40.99,40.68,40.88,1638213.0,30.9414,31.0398,30.8051,30.9565,1638213.0
2016-07-05 11:30:00,40.88,40.9,40.64,40.73,1404377.0,30.9565,30.9717,30.7748,30.8429,1404377.0
2016-07-05 12:00:00,40.73,40.8,40.72,40.77,995464.0,30.8429,30.8959,30.8353,30.8732,995464.0
2016-07-05 12:30:00,40.77,40.82,40.56,40.65,944557.0,30.8732,30.9111,30.7142,30.7823,944557.0
2016-07-05 13:00:00,40.65,40.67,40.45,40.45,1082391.0,30.7823,30.7975,30.6309,30.6309,1082391.0
2016-07-05 13:30:00,40.45,40.56,40.42,40.55,1193806.0,30.6309,30.7142,30.6082,30.7066,1193806.0
2016-07-05 14:00:00,40.55,40.73,40.51,40.65,1080708.0,30.7066,30.8429,30.6763,30.7823,1080708.0
2016-07-05 14:30:00,40.65,40.66,40.53,40.65,947728.0,30.7823,30.7899,30.6915,30.7823,947728.0
2016-07-05 15:00:00,40.65,40.72,40.59,40.68,1363671.0,30.7823,30.8353,30.7369,30.8051,1363671.0
2016-07-05 15:30:00,40.68,40.85,40.65,40.77,2916694.0,30.8051,30.9338,30.7823,30.8732,2916694.0
2016-07-06 09:30:00,40.15,40.52,40.03,40.41,3574354.0,30.4037,30.6839,30.3128,30.6006,3574354.0
2016-07-06 10:00:00,40.42,40.76,40.18,40.28,3340753.0,30.6082,30.8656,30.4264,30.5022,3340753.0
2016-07-06 10:30:00,40.28,40.65,40.19,40.62,2661658.0,30.5022,30.7823,30.434,30.7596,2661658.0
2016-07-06 11:00:00,40.62,40.87,40.6,40.68,2380085.0,30.7596,30.9489,30.7445,30.8051,2380085.0
2016-07-06 11:30:00,40.68,40.76,40.55,40.64,1620147.0,30.8051,30.8656,30.7066,30.7748,1620147.0
2016-07-06 12:00:00,40.64,40.85,40.63,40.85,1502212.0,30.7748,30.9338,30.7672,30.9338,1502212.0
2016-07-06 12:30:00,40.85,40.97,40.76,40.94,1654787.0,30.9338,31.0247,30.8656,31.0019,1654787.0
2016-07-06 13:00:00,40.94,41.08,40.87,40.92,1589652.0,31.0019,31.108,30.9489,30.9868,1589652.0
2016-07-06 13:30:00,40.92,41.07,40.9,40.96,1132436.0,30.9868,31.1004,30.9717,31.0171,1132436.0
2016-07-06 14:00:00,40.97,41.01,40.78,40.85,1314486.0,31.0247,31.055,30.8808,30.9338,1314486.0
2016-07-06 14:30:00,40.85,41.06,40.82,41.02,979109.0,30.9338,31.0928,30.9111,31.0625,979109.0
2016-07-06 15:00:00,41.02,41.05,40.87,40.89,1092197.0,31.0625,31.0852,30.9489,30.9641,1092197.0
2016-07-06 15:30:00,40.88,41.06,40.87,41.06,2863156.0,30.9565,31.0928,30.9489,31.0928,2863156.0
2016-07-07 09:30:00,41.33,41.96,41.22,41.96,3901638.0,31.2973,31.7743,31.214,31.7743,3901638.0
2016-07-07 10:00:00,41.96,42.06,41.73,41.81,2575129.0,31.7743,31.8501,31.6002,31.6608,2575129.0
2016-07-07 10:30:00,41.81,41.9,41.55,41.58,1430763.0,31.6608,31.7289,31.4639,31.4866,1430763.0
2016-07-07 11:00:00,41.58,41.59,41.31,41.37,1669777.0,31.4866,31.4942,31.2821,31.3276,1669777.0
2016-07-07 11:30:00,41.37,41.42,41.09,41.35,1352154.0,31.3276,31.3654,31.1155,31.3124,1352154.0
2016-07-07 12:00:00,41.35,41.43,41.16,41.34,1179510.0,31.3124,31.373,31.1685,31.3048,1179510.0
2016-07-07 12:30:00,41.34,41.45,41.15,41.21,1075948.0,31.3048,31.3881,31.161,31.2064,1075948.0
2016-07-07 13:00:00,41.21,41.39,41.12,41.35,1049116.0,31.2064,31.3427,31.1383,31.3124,1049116.0
2016-07-07 13:30:00,41.36,41.41,41.24,41.32,681744.0,31.32,31.3579,31.2291,31.2897,681744.0
2016-07-07 14:00:00,41.31,41.38,41.19,41.26,748059.0,31.2821,31.3351,31.1913,31.2443,748059.0
2016-07-07 14:30:00,41.27,41.28,41.14,41.17,1361901.0,31.2518,31.2594,31.1534,31.1761,1361901.0
2016-07-07 15:00:00,41.17,41.31,41.12,41.27,1580413.0,31.1761,31.2821,31.1383,31.2518,1580413.0
2016-07-07 15:30:00,41.27,41.31,41.25,41.29,3805262.0,31.2518,31.2821,31.2367,31.267,3805262.0
2016-07-08 09:30:00,41.8,42.27,41.74,42.2,5392174.0,31.6532,32.0091,31.6077,31.9561,5392174.0
2016-07-08 10:00:00,42.2,42.23,41.62,41.92,3239518.0,31.9561,31.9788,31.5169,31.7441,3239518.0
2016-07-08 10:30:00,41.92,41.99,41.75,41.9,2074935.0,31.7441,31.7971,31.6153,31.7289,2074935.0
2016-07-08 11:00:00,41.91,42.07,41.83,42.0,1917208.0,31.7365,31.8576,31.6759,31.8046,1917208.0
2016-07-08 11:30:00,42.01,42.08,41.97,41.99,1571066.0,31.8122,31.8652,31.7819,31.7971,1571066.0
2016-07-08 12:00:00,41.99,42.05,41.93,41.98,1444246.0,31.7971,31.8425,31.7516,31.7895,1444246.0
2016-07-08 12:30:00,41.98,42.05,41.95,42.02,2050623.0,31.7895,31.8425,31.7668,31.8198,2050623.0
2016-07-08 13:00:00,42.02,42.08,41.97,41.99,1357090.0,31.8198,31.8652,31.7819,31.7971,1357090.0
2016-07-08 13:30:00,41.99,42.03,41.94,41.96,754066.0,31.7971,31.8274,31.7592,31.7743,754066.0
2016-07-08 14:00:00,41.96,42.0,41.92,41.96,1009210.0,31.7743,31.8046,31.7441,31.7743,1009210.0
2016-07-08 14:30:00,41.96,42.04,41.94,41.96,1243459.0,31.7743,31.8349,31.7592,31.7743,1243459.0
2016-07-08 15:00:00,41.97,42.01,41.91,41.91,1133303.0,31.7819,31.8122,31.7365,31.7365,1133303.0
2016-07-08 15:30:00,41.91,42.0,41.89,41.97,2850752.0,31.7365,31.8046,31.7213,31.7819,2850752.0
2016-07-11 09:30:00,42.39,42.75,42.33,42.58,3291680.0,32.1,32.3726,32.0545,32.2438,3291680.0
2016-07-11 10:00:00,42.58,42.65,42.31,42.36,1746784.0,32.2438,32.2968,32.0394,32.0772,1746784.0
2016-07-11 10:30:00,42.36,42.52,42.35,42.49,1354329.0,32.0772,32.1984,32.0697,32.1757,1354329.0
2016-07-11 11:00:00,42.49,42.6,42.43,42.47,1134126.0,32.1757,32.259,32.1303,32.1605,1134126.0
2016-07-11 11:30:00,42.47,42.61,42.46,42.5,774247.0,32.1605,32.2666,32.153,32.1833,774247.0
2016-07-11 12:00:00,42.5,42.54,42.43,42.53,831926.0,32.1833,32.2135,32.1303,32.206,831926.0
2016-07-11 12:30:00,42.53,42.6,42.5,42.55,700449.0,32.206,32.259,32.1833,32.2211,700449.0
2016-07-11 13:00:00,42.55,42.6,42.51,42.54,542911.0,32.2211,32.259,32.1908,32.2135,542911.0
2016-07-11 13:30:00,42.53,42.53,42.42,42.42,678279.0,32.206,32.206,32.1227,32.1227,678279.0
2016-07-11 14:00:00,42.43,42.51,42.42,42.46,562882.0,32.1303,32.1908,32.1227,32.153,562882.0
2016-07-11 14:30:00,42.46,42.58,42.45,42.5,836868.0,32.153,32.2438,32.1454,32.1833,836868.0
2016-07-11 15:00:00,42.51,42.6,42.51,42.52,709542.0,32.1908,32.259,32.1908,32.1984,709542.0
2016-07-11 15:30:00,42.51,42.51,42.29,42.3,3010367.0,32.1908,32.1908,32.0242,32.0318,3010367.0
2016-07-12 09:30:00,42.82,43.45,42.76,43.34,3835399.0,32.4256,32.9027,32.3801,32.8194,3835399.0
2016-07-12 10:00:00,43.34,43.36,42.95,42.98,2490929.0,32.8194,32.8345,32.524,32.5467,2490929.0
2016-07-12 10:30:00,42.99,43.2,42.98,43.17,1275989.0,32.5543,32.7133,32.5467,32.6906,1275989.0
2016-07-12 11:00:00,43.16,43.29,43.14,43.26,1126297.0,32.683,32.7815,32.6679,32.7588,1126297.0
2016-07-12 11:30:00,43.25,43.4,43.21,43.31,2086069.0,32.7512,32.8648,32.7209,32.7966,2086069.0
2016-07-12 12:00:00,43.3,43.34,43.23,43.23,1114755.0,32.7891,32.8194,32.7361,32.7361,1114755.0
2016-07-12 12:30:00,43.24,43.31,43.17,43.28,821846.0,32.7436,32.7966,32.6906,32.7739,821846.0
2016-07-12 13:00:00,43.28,43.39,43.27,43.34,902074.0,32.7739,32.8572,32.7663,32.8194,902074.0
2016-07-12 13:30:00,43.35,43.43,43.29,43.32,1086877.0,32.8269,32.8875,32.7815,32.8042,1086877.0
2016-07-12 14:00:00,43.31,43.41,43.3,43.33,758744.0,32.7966,32.8724,32.7891,32.8118,758744.0
2016-07-12 14:30:00,43.32,43.36,43.26,43.29,872592.0,32.8042,32.8345,32.7588,32.7815,872592.0
2016-07-12 15:00:00,43.29,43.42,43.27,43.38,908777.0,32.7815,32.8799,32.7663,32.8496,908777.0
2016-07-12 15:30:00,43.38,43.48,43.34,43.45,3878388.0,32.8496,32.9254,32.8194,32.9027,3878388.0
2016-07-13 09:30:00,43.33,43.68,43.12,43.32,3392389.0,32.8118,33.0768,32.6528,32.8042,3392389.0
2016-07-13 10:00:00,43.32,43.49,43.28,43.31,1422405.0,32.8042,32.9329,32.7739,32.7966,1422405.0
2016-07-13 10:30:00,43.31,43.43,43.26,43.32,1529338.0,32.7966,32.8875,32.7588,32.8042,1529338.0
2016-07-13 11:00:00,43.33,43.38,43.13,43.17,1406837.0,32.8118,32.8496,32.6603,32.6906,1406837.0
2016-07-13 11:30:00,43.17,43.25,43.08,43.2,1041505.0,32.6906,32.7512,32.6225,32.7133,1041505.0
2016-07-13 12:00:00,43.2,43.23,43.1,43.12,657228.0,32.7133,32.7361,32.6376,32.6528,657228.0
2016-07-13 12:30:00,43.11,43.13,43.02,43.09,716742.0,32.6452,32.6603,32.577,32.63,716742.0
2016-07-13 13:00:00,43.08,43.16,43.02,43.02,837060.0,32.6225,32.683,32.577,32.577,837060.0
2016-07-13 13:30:00,43.03,43.2,43.02,43.12,750131.0,32.5846,32.7133,32.577,32.6528,750131.0
2016-07-13 14:00:00,43.12,43.31,43.06,43.27,1170346.0,32.6528,32.7966,32.6073,32.7663,1170346.0
2016-07-13 14:30:00,43.27,43.31,43.22,43.26,1112023.0,32.7663,32.7966,32.7285,32.7588,1112023.0
2016-07-13 15:00:00,43.27,43.32,43.21,43.24,1161470.0,32.7663,32.8042,32.7209,32.7436,1161470.0
2016-07-13 15:30:00,43.25,43.4,43.24,43.32,2511042.0,32.7512,32.8648,32.7436,32.8042,2511042.0
2016-07-14 09:30:00,44.38,44.58,44.12,44.5,5499807.0,33.6069,33.7583,33.41,33.6978,5499807.0
2016-07-14 10:00:00,44.51,44.73,44.47,44.5,3161214.0,33.7053,33.8719,33.675,33.6978,3161214.0
2016-07-14 10:30:00,44.5,44.63,44.44,44.58,2169052.0,33.6978,33.7962,33.6523,33.7583,2169052.0
2016-07-14 11:00:00,44.58,44.7,44.56,44.61,1643981.0,33.7583,33.8492,33.7432,33.7811,1643981.0
2016-07-14 11:30:00,44.62,44.67,44.57,44.6,1541529.0,33.7886,33.8265,33.7508,33.7735,1541529.0
2016-07-14 12:00:00,44.6,44.73,44.58,44.61,1368385.0,33.7735,33.8719,33.7583,33.7811,1368385.0
2016-07-14 12:30:00,44.61,44.68,44.58,44.61,1663153.0,33.7811,33.8341,33.7583,33.7811,1663153.0
2016-07-14 13:00:00,44.61,44.61,44.35,44.38,2274421.0,33.7811,33.7811,33.5842,33.6069,2274421.0
2016-07-14 13:30:00,44.37,44.39,44.25,44.29,1273192.0,33.5993,33.6145,33.5085,33.5387,1273192.0
2016-07-14 14:00:00,44.3,44.53,44.29,44.49,1209259.0,33.5463,33.7205,33.5387,33.6902,1209259.0
2016-07-14 14:30:00,44.49,44.58,44.47,44.55,1368066.0,33.6902,33.7583,33.675,33.7356,1368066.0
2016-07-14 15:00:00,44.55,44.77,44.51,44.55,3223408.0,33.7356,33.9022,33.7053,33.7356,3223408.0
2016-07-14 15:30:00,44.55,44.59,44.42,44.47,5304487.0,33.7356,33.7659,33.6372,33.675,5304487.0
2016-07-15 09:30:00,45.0,45.03,44.21,44.75,6134514.0,34.0764,34.0991,33.4782,33.8871,6134514.0
2016-07-15 10:00:00,44.75,44.76,44.52,44.55,2471268.0,33.8871,33.8947,33.7129,33.7356,2471268.0
2016-07-15 10:30:00,44.54,44.63,44.41,44.48,1503163.0,33.7281,33.7962,33.6296,33.6826,1503163.0
2016-07-15 11:00:00,44.48,44.49,43.98,44.01,2370265.0,33.6826,33.6902,33.304,33.3267,2370265.0
2016-07-15 11:30:00,44.02,44.16,43.99,44.09,1441039.0,33.3343,33.4403,33.3116,33.3873,1441039.0
2016-07-15 12:00:00,44.1,44.22,44.05,44.14,1097383.0,33.3949,33.4857,33.357,33.4252,1097383.0
2016-07-15 12:30:00,44.14,44.15,43.84,44.0,1883095.0,33.4252,33.4327,33.198,33.3191,1883095.0
2016-07-15 13:00:00,44.0,44.06,43.95,43.96,931031.0,33.3191,33.3646,33.2813,33.2888,931031.0
2016-07-15 13:30:00,43.96,44.21,43.96,44.19,906075.0,33.2888,33.4782,33.2888,33.463,906075.0
2016-07-15 14:00:00,44.19,44.27,44.16,44.19,1079790.0,33.463,33.5236,33.4403,33.463,1079790.0
2016-07-15 14:30:00,44.18,44.31,44.17,44.3,939725.0,33.4554,33.5539,33.4479,33.5463,939725.0
2016-07-15 15:00:00,44.3,44.35,44.22,44.32,1111288.0,33.5463,33.5842,33.4857,33.5615,1111288.0
2016-07-15 15:30:00,44.31,44.42,44.27,44.31,3712755.0,33.5539,33.6372,33.5236,33.5539,3712755.0
2016-07-18 09:30:00,44.28,44.79,44.24,44.64,3354983.0,33.5312,33.9174,33.5009,33.8038,3354983.0
2016-07-18 10:00:00,44.63,44.7,44.55,44.64,1443994.0,33.7962,33.8492,33.7356,33.8038,1443994.0
2016-07-18 10:30:00,44.64,44.65,44.37,44.42,1526699.0,33.8038,33.8114,33.5993,33.6372,1526699.0
2016-07-18 11:00:00,44.42,44.62,44.42,44.61,1140465.0,33.6372,33.7886,33.6372,33.7811,1140465.0
2016-07-18 11:30:00,44.61,44.72,44.55,44.66,1154118.0,33.7811,33.8644,33.7356,33.8189,1154118.0
2016-07-18 12:00:00,44.66,44.76,44.65,44.7,964107.0,33.8189,33.8947,33.8114,33.8492,964107.0
2016-07-18 12:30:00,44.7,44.9,44.6,44.88,1444357.0,33.8492,34.0007,33.7735,33.9855,1444357.0
2016-07-18 13:00:00,44.88,44.9,44.76,44.78,953949.0,33.9855,34.0007,33.8947,33.9098,953949.0
2016-07-18 13:30:00,44.78,44.81,44.68,44.72,569908.0,33.9098,33.9325,33.8341,33.8644,569908.0
2016-07-18 14:00:00,44.72,44.8,44.68,44.75,1037034.0,33.8644,33.9249,33.8341,33.8871,1037034.0
2016-07-18 14:30:00,44.74,44.77,44.7,44.76,574043.0,33.8795,33.9022,33.8492,33.8947,574043.0
2016-07-18 15:00:00,44.76,44.77,44.68,44.69,784940.0,33.8947,33.9022,33.8341,33.8416,784940.0
2016-07-18 15:30:00,44.69,44.72,44.57,44.57,2020083.0,33.8416,33.8644,33.7508,33.7508,2020083.0
2016-07-19 09:30:00,44.22,44.41,44.06,44.39,2631185.0,33.4857,33.6296,33.3646,33.6145,2631185.0
2016-07-19 10:00:00,44.39,44.65,44.28,44.64,1469076.0,33.6145,33.8114,33.5312,33.8038,1469076.0
2016-07-19 10:30:00,44.64,44.65,44.48,44.65,1095312.0,33.8038,33.8114,33.6826,33.8114,1095312.0
2016-07-19 11:00:00,44.65,44.69,44.51,44.56,1402060.0,33.8114,33.8416,33.7053,33.7432,1402060.0
2016-07-19 11:30:00,44.56,44.63,44.38,44.38,1181656.0,33.7432,33.7962,33.6069,33.6069,1181656.0
2016-07-19 12:00:00,44.39,44.43,44.34,44.39,680663.0,33.6145,33.6448,33.5766,33.6145,680663.0
2016-07-19 12:30:00,44.39,44.48,44.34,44.42,586182.0,33.6145,33.6826,33.5766,33.6372,586182.0
2016-07-19 13:00:00,44.41,44.42,44.36,44.38,473506.0,33.6296,33.6372,33.5918,33.6069,473506.0
2016-07-19 13:30:00,44.38,44.41,44.34,44.37,437978.0,33.6069,33.6296,33.5766,33.5993,437978.0
2016-07-19 14:00:00,44.37,44.42,44.35,44.38,548827.0,33.5993,33.6372,33.5842,33.6069,548827.0
2016-07-19 14:30:00,44.38,44.39,44.34,44.35,406840.0,33.6069,33.6145,33.5766,33.5842,406840.0
2016-07-19 15:00:00,44.36,44.37,44.3,44.31,700284.0,33.5918,33.5993,33.5463,33.5539,700284.0
2016-07-19 15:30:00,44.32,44.35,44.28,44.32,2237853.0,33.5615,33.5842,33.5312,33.5615,2237853.0
2016-07-20 09:30:00,44.53,44.7,44.23,44.23,2402469.0,33.7205,33.8492,33.4933,33.4933,2402469.0
2016-07-20 10:00:00,44.23,44.46,44.2,44.34,1490777.0,33.4933,33.6675,33.4706,33.5766,1490777.0
2016-07-20 10:30:00,44.34,44.5,44.33,44.44,848899.0,33.5766,33.6978,33.569,33.6523,848899.0
2016-07-20 11:00:00,44.44,44.54,44.38,44.52,1417885.0,33.6523,33.7281,33.6069,33.7129,1417885.0
2016-07-20 11:30:00,44.52,44.53,44.41,44.42,936714.0,33.7129,33.7205,33.6296,33.6372,936714.0
2016-07-20 12:00:00,44.42,44.45,44.36,44.38,545081.0,33.6372,33.6599,33.5918,33.6069,545081.0
2016-07-20 12:30:00,44.38,44.4,44.31,44.36,472379.0,33.6069,33.622,33.5539,33.5918,472379.0
2016-07-20 13:00:00,44.36,44.47,44.34,44.43,646539.0,33.5918,33.675,33.5766,33.6448,646539.0
2016-07-20 13:30:00,44.44,44.47,44.4,44.41,456146.0,33.6523,33.675,33.622,33.6296,456146.0
2016-07-20 14:00:00,44.42,44.49,44.41,44.45,531338.0,33.6372,33.6902,33.6296,33.6599,531338.0
2016-07-20 14:30:00,44.45,44.49,44.4,44.4,682519.0,33.6599,33.6902,33.622,33.622,682519.0
2016-07-20 15:00:00,44.41,44.43,44.27,44.29,1049756.0,33.6296,33.6448,33.5236,33.5387,1049756.0
2016-07-20 15:30:00,44.29,44.48,44.29,44.47,2852826.0,33.5387,33.6826,33.5387,33.675,2852826.0
2016-07-21 09:30:00,44.54,44.71,44.41,44.44,2666020.0,33.7281,33.8568,33.6296,33.6523,2666020.0
2016-07-21 10:00:00,44.44,44.64,44.42,44.51,1191812.0,33.6523,33.8038,33.6372,33.7053,1191812.0
2016-07-21 10:30:00,44.52,44.68,44.52,44.61,769240.0,33.7129,33.8341,33.7129,33.7811,769240.0
2016-07-21 11:00:00,44.61,44.62,44.48,44.49,896034.0,33.7811,33.7886,33.6826,33.6902,896034.0
2016-07-21 11:30:00,44.49,44.5,44.21,44.3,977677.0,33.6902,33.6978,33.4782,33.5463,977677.0
2016-07-21 12:00:00,44.3,44.33,44.17,44.25,743514.0,33.5463,33.569,33.4479,33.5085,743514.0
2016-07-21 12:30:00,44.25,44.29,44.19,44.23,451184.0,33.5085,33.5387,33.463,33.4933,451184.0
2016-07-21 13:00:00,44.23,44.34,44.2,44.33,490167.0,33.4933,33.5766,33.4706,33.569,490167.0
2016-07-21 13:30:00,44.32,44.33,44.12,44.23,773282.0,33.5615,33.569,33.41,33.4933,773282.0
2016-07-21 14:00:00,44.24,44.29,44.21,44.26,477946.0,33.5009,33.5387,33.4782,33.516,477946.0
2016-07-21 14:30:00,44.26,44.32,44.24,44.29,416048.0,33.516,33.5615,33.5009,33.5387,416048.0
2016-07-21 15:00:00,44.28,44.3,44.19,44.23,954363.0,33.5312,33.5463,33.463,33.4933,954363.0
2016-07-21 15:30:00,44.23,44.24,44.11,44.12,2199298.0,33.4933,33.5009,33.4024,33.41,2199298.0
2016-07-22 09:30:00,44.1,44.2,43.83,43.88,2225853.0,33.3949,33.4706,33.1904,33.2283,2225853.0
2016-07-22 10:00:00,43.88,44.09,43.88,43.93,752558.0,33.2283,33.3873,33.2283,33.2661,752558.0
2016-07-22 10:30:00,43.93,44.05,43.85,44.05,794653.0,33.2661,33.357,33.2056,33.357,794653.0
2016-07-22 11:00:00,44.06,44.06,43.96,43.98,532994.0,33.3646,33.3646,33.2888,33.304,532994.0
2016-07-22 11:30:00,43.98,44.24,43.97,44.22,859936.0,33.304,33.5009,33.2964,33.4857,859936.0
2016-07-22 12:00:00,44.21,44.37,44.21,44.34,794973.0,33.4782,33.5993,33.4782,33.5766,794973.0
2016-07-22 12:30:00,44.34,44.36,44.27,44.28,537713.0,33.5766,33.5918,33.5236,33.5312,537713.0
2016-07-22 13:00:00,44.28,44.32,44.21,44.29,753475.0,33.5312,33.5615,33.4782,33.5387,753475.0
2016-07-22 13:30:00,44.29,44.3,44.22,44.26,403977.0,33.5387,33.5463,33.4857,33.516,403977.0
2016-07-22 14:00:00,44.26,44.3,44.18,44.19,593823.0,33.516,33.5463,33.4554,33.463,593823.0
2016-07-22 14:30:00,44.19,44.24,44.13,44.22,695596.0,33.463,33.5009,33.4176,33.4857,695596.0
2016-07-22 15:00:00,44.22,44.3,44.22,44.27,786122.0,33.4857,33.5463,33.4857,33.5236,786122.0
2016-07-22 15:30:00,44.28,44.33,44.27,44.3,1481432.0,33.5312,33.569,33.5236,33.5463,1481432.0
2016-07-25 09:30:00,44.33,44.36,44.14,44.34,1313696.0,33.569,33.5918,33.4252,33.5766,1313696.0
2016-07-25 10:00:00,44.33,44.35,44.03,44.12,1116673.0,33.569,33.5842,33.3419,33.41,1116673.0
2016-07-25 10:30:00,44.12,44.16,44.06,44.1,509955.0,33.41,33.4403,33.3646,33.3949,509955.0
2016-07-25 11:00:00,44.1,44.1,43.93,43.98,906666.0,33.3949,33.3949,33.2661,33.304,906666.0
2016-07-25 11:30:00,43.97,44.06,43.96,44.01,674395.0,33.2964,33.3646,33.2888,33.3267,674395.0
2016-07-25 12:00:00,44.01,44.07,43.95,43.97,1081882.0,33.3267,33.3721,33.2813,33.2964,1081882.0
2016-07-25 12:30:00,43.98,44.09,43.91,44.05,916451.0,33.304,33.3873,33.251,33.357,916451.0
2016-07-25 13:00:00,44.05,44.07,43.99,44.05,787649.0,33.357,33.3721,33.3116,33.357,787649.0
2016-07-25 13:30:00,44.04,44.06,44.0,44.02,543454.0,33.3494,33.3646,33.3191,33.3343,543454.0
2016-07-25 14:00:00,44.02,44.09,43.99,44.01,492853.0,33.3343,33.3873,33.3116,33.3267,492853.0
2016-07-25 14:30:00,44.01,44.05,44.0,44.02,432365.0,33.3267,33.357,33.3191,33.3343,432365.0
2016-07-25 15:00:00,44.02,44.04,43.98,44.01,484417.0,33.3343,33.3494,33.304,33.3267,484417.0
2016-07-25 15:30:00,44.01,44.05,43.99,44.05,1409419.0,33.3267,33.357,33.3116,33.357,1409419.0
2016-07-26 09:30:00,43.93,44.21,43.9,44.02,1575154.0,33.2661,33.4782,33.2434,33.3343,1575154.0
2016-07-26 10:00:00,44.02,44.22,44.0,44.2,1147954.0,33.3343,33.4857,33.3191,33.4706,1147954.0
2016-07-26 10:30:00,44.21,44.24,43.99,43.99,1235557.0,33.4782,33.5009,33.3116,33.3116,1235557.0
2016-07-26 11:00:00,43.98,44.12,43.95,44.07,1573917.0,33.304,33.41,33.2813,33.3721,1573917.0
2016-07-26 11:30:00,44.08,44.14,44.02,44.08,947741.0,33.3797,33.4252,33.3343,33.3797,947741.0
2016-07-26 12:00:00,44.09,44.13,44.05,44.06,1068330.0,33.3873,33.4176,33.357,33.3646,1068330.0
2016-07-26 12:30:00,44.05,44.1,44.03,44.09,694746.0,33.357,33.3949,33.3419,33.3873,694746.0
2016-07-26 13:00:00,44.08,44.18,44.07,44.1,1198592.0,33.3797,33.4554,33.3721,33.3949,1198592.0
2016-07-26 13:30:00,44.1,44.13,44.07,44.11,691050.0,33.3949,33.4176,33.3721,33.4024,691050.0
2016-07-26 14:00:00,44.11,44.16,44.07,44.14,758992.0,33.4024,33.4403,33.3721,33.4252,758992.0
2016-07-26 14:30:00,44.15,44.21,44.14,44.19,586853.0,33.4327,33.4782,33.4252,33.463,586853.0
2016-07-26 15:00:00,44.18,44.21,44.11,44.13,1009094.0,33.4554,33.4782,33.4024,33.4176,1009094.0
2016-07-26 15:30:00,44.13,44.17,44.1,44.14,1556158.0,33.4176,33.4479,33.3949,33.4252,1556158.0
2016-07-27 09:30:00,44.2,44.6,44.16,44.59,2127424.0,33.4706,33.7735,33.4403,33.7659,2127424.0
2016-07-27 10:00:00,44.59,44.71,44.53,44.6,1474351.0,33.7659,33.8568,33.7205,33.7735,1474351.0
2016-07-27 10:30:00,44.6,44.62,44.24,44.32,1445311.0,33.7735,33.7886,33.5009,33.5615,1445311.0
2016-07-27 11:00:00,44.33,44.45,44.27,44.32,669889.0,33.569,33.6599,33.5236,33.5615,669889.0
2016-07-27 11:30:00,44.31,44.32,44.16,44.18,609955.0,33.5539,33.5615,33.4403,33.4554,609955.0
2016-07-27 12:00:00,44.17,44.23,44.14,44.2,471134.0,33.4479,33.4933,33.4252,33.4706,471134.0
2016-07-27 12:30:00,44.21,44.28,44.19,44.24,510585.0,33.4782,33.5312,33.463,33.5009,510585.0
2016-07-27 13:00:00,44.25,44.28,44.14,44.15,504416.0,33.5085,33.5312,33.4252,33.4327,504416.0
2016-07-27 13:30:00,44.15,44.26,44.13,44.25,855869.0,33.4327,33.516,33.4176,33.5085,855869.0
2016-07-27 14:00:00,44.24,44.52,44.22,44.26,2952297.0,33.5009,33.7129,33.4857,33.516,2952297.0
2016-07-27 14:30:00,44.26,44.46,44.23,44.41,1035995.0,33.516,33.6675,33.4933,33.6296,1035995.0
2016-07-27 15:00:00,44.41,44.5,44.35,44.4,1363781.0,33.6296,33.6978,33.5842,33.622,1363781.0
2016-07-27 15:30:00,44.4,44.44,44.24,44.31,2183607.0,33.622,33.6523,33.5009,33.5539,2183607.0
2016-07-28 09:30:00,44.0,44.07,43.68,44.02,2440848.0,33.4401,33.4933,33.1969,33.4553,2440848.0
2016-07-28 10:00:00,44.02,44.09,43.88,44.02,1208629.0,33.4553,33.5085,33.3489,33.4553,1208629.0
2016-07-28 10:30:00,44.02,44.05,43.9,43.94,871826.0,33.4553,33.4781,33.3641,33.3945,871826.0
2016-07-28 11:00:00,43.94,44.01,43.92,43.94,607460.0,33.3945,33.4477,33.3793,33.3945,607460.0
2016-07-28 11:30:00,43.94,43.99,43.88,43.95,756532.0,33.3945,33.4325,33.3489,33.4021,756532.0
2016-07-28 12:00:00,43.95,44.01,43.92,43.93,549442.0,33.4021,33.4477,33.3793,33.3869,549442.0
2016-07-28 12:30:00,43.93,43.98,43.92,43.95,566423.0,33.3869,33.4249,33.3793,33.4021,566423.0
2016-07-28 13:00:00,43.95,44.02,43.94,44.0,560651.0,33.4021,33.4553,33.3945,33.4401,560651.0
2016-07-28 13:30:00,44.0,44.03,43.93,44.02,679501.0,33.4401,33.4629,33.3869,33.4553,679501.0
2016-07-28 14:00:00,44.02,44.07,43.98,44.03,563570.0,33.4553,33.4933,33.4249,33.4629,563570.0
2016-07-28 14:30:00,44.03,44.15,44.02,44.05,633484.0,33.4629,33.5541,33.4553,33.4781,633484.0
2016-07-28 15:00:00,44.06,44.13,44.05,44.11,475784.0,33.4857,33.5389,33.4781,33.5237,475784.0
2016-07-28 15:30:00,44.12,44.17,44.06,44.08,1428524.0,33.5313,33.5693,33.4857,33.5009,1428524.0
2016-07-29 09:30:00,43.87,44.16,43.81,43.9,1981942.0,33.3413,33.5617,33.2957,33.3641,1981942.0
2016-07-29 10:00:00,43.9,43.9,43.76,43.84,1246668.0,33.3641,33.3641,33.2577,33.3185,1246668.0
2016-07-29 10:30:00,43.84,44.02,43.82,43.97,925510.0,33.3185,33.4553,33.3033,33.4173,925510.0
2016-07-29 11:00:00,43.97,44.08,43.91,43.92,888726.0,33.4173,33.5009,33.3717,33.3793,888726.0
2016-07-29 11:30:00,43.93,44.04,43.93,44.02,605843.0,33.3869,33.4705,33.3869,33.4553,605843.0
2016-07-29 12:00:00,44.03,44.08,43.93,43.95,692597.0,33.4629,33.5009,33.3869,33.4021,692597.0
2016-07-29 12:30:00,43.95,44.01,43.87,43.9,685552.0,33.4021,33.4477,33.3413,33.3641,685552.0
2016-07-29 13:00:00,43.91,43.97,43.87,43.92,545489.0,33.3717,33.4173,33.3413,33.3793,545489.0
2016-07-29 13:30:00,43.92,43.96,43.89,43.9,367458.0,33.3793,33.4097,33.3565,33.3641,367458.0
2016-07-29 14:00:00,43.9,43.96,43.89,43.95,498445.0,33.3641,33.4097,33.3565,33.4021,498445.0
2016-07-29 14:30:00,43.94,43.97,43.85,43.88,653048.0,33.3945,33.4173,33.3261,33.3489,653048.0
2016-07-29 15:00:00,43.89,43.9,43.82,43.85,568755.0,33.3565,33.3641,33.3033,33.3261,568755.0
2016-07-29 15:30:00,43.85,43.96,43.8,43.8,1696036.0,33.3261,33.4097,33.2881,33.2881,1696036.0
2016-08-01 09:30:00,43.92,44.02,43.71,43.78,1643882.0,33.3793,33.4553,33.2197,33.2729,1643882.0
2016-08-01 10:00:00,43.78,43.92,43.75,43.77,941718.0,33.2729,33.3793,33.2501,33.2653,941718.0
2016-08-01 10:30:00,43.76,43.86,43.7,43.86,681295.0,33.2577,33.3337,33.2121,33.3337,681295.0
2016-08-01 11:00:00,43.85,44.0,43.8,43.83,1036175.0,33.3261,33.4401,33.2881,33.3109,1036175.0
2016-08-01 11:30:00,43.82,43.87,43.59,43.59,921408.0,33.3033,33.3413,33.1285,33.1285,921408.0
2016-08-01 12:00:00,43.59,43.61,43.35,43.39,847513.0,33.1285,33.1437,32.9461,32.9765,847513.0
2016-08-01 12:30:00,43.38,43.42,43.25,43.27,695697.0,32.9689,32.9993,32.8701,32.8853,695697.0
2016-08-01 13:00:00,43.27,43.41,43.24,43.4,886022.0,32.8853,32.9917,32.8625,32.9841,886022.0
2016-08-01 13:30:00,43.4,43.5,43.33,43.5,543722.0,32.9841,33.0601,32.9309,33.0601,543722.0
2016-08-01 14:00:00,43.49,43.53,43.37,43.39,782774.0,33.0525,33.0829,32.9613,32.9765,782774.0
2016-08-01 14:30:00,43.39,43.46,43.36,43.41,515328.0,32.9765,33.0297,32.9537,32.9917,515328.0
2016-08-01 15:00:00,43.41,43.42,43.24,43.25,1036342.0,32.9917,32.9993,32.8625,32.8701,1036342.0
2016-08-01 15:30:00,43.24,43.46,43.24,43.42,2583208.0,32.8625,33.0297,32.8625,32.9993,2583208.0
2016-08-02 09:30:00,43.23,43.63,43.1,43.23,2735367.0,32.8549,33.1589,32.7561,32.8549,2735367.0
2016-08-02 10:00:00,43.23,43.3,42.93,43.05,1464474.0,32.8549,32.9081,32.6269,32.7181,1464474.0
2016-08-02 10:30:00,43.05,43.06,42.72,42.73,1706769.0,32.7181,32.7257,32.4673,32.4749,1706769.0
2016-08-02 11:00:00,42.74,43.04,42.72,42.99,952041.0,32.4825,32.7105,32.4673,32.6725,952041.0
2016-08-02 11:30:00,42.99,42.99,42.67,42.69,1244866.0,32.6725,32.6725,32.4293,32.4445,1244866.0
2016-08-02 12:00:00,42.68,42.86,42.65,42.77,924877.0,32.4369,32.5737,32.4141,32.5053,924877.0
2016-08-02 12:30:00,42.77,42.81,42.59,42.62,613794.0,32.5053,32.5357,32.3685,32.3913,613794.0
2016-08-02 13:00:00,42.61,42.63,42.5,42.63,803426.0,32.3837,32.3989,32.3001,32.3989,803426.0
2016-08-02 13:30:00,42.64,42.66,42.52,42.59,809191.0,32.4065,32.4217,32.3153,32.3685,809191.0
2016-08-02 14:00:00,42.59,42.8,42.59,42.73,772362.0,32.3685,32.5281,32.3685,32.4749,772362.0
2016-08-02 14:30:00,42.73,42.77,42.62,42.65,748066.0,32.4749,32.5053,32.3913,32.4141,748066.0
2016-08-02 15:00:00,42.66,42.86,42.65,42.84,1538187.0,32.4217,32.5737,32.4141,32.5585,1538187.0
2016-08-02 15:30:00,42.84,43.01,42.83,42.99,4126161.0,32.5585,32.6877,32.5509,32.6725,4126161.0
2016-08-03 09:30:00,42.93,43.4,42.86,43.36,2755639.0,32.6269,32.9841,32.5737,32.9537,2755639.0
2016-08-03 10:00:00,43.36,43.57,43.25,43.43,1461908.0,32.9537,33.1133,32.8701,33.0069,1461908.0
2016-08-03 10:30:00,43.42,43.63,43.34,43.49,1187464.0,32.9993,33.1589,32.9385,33.0525,1187464.0
2016-08-03 11:00:00,43.49,43.73,43.45,43.66,925414.0,33.0525,33.2349,33.0221,33.1817,925414.0
2016-08-03 11:30:00,43.67,43.83,43.66,43.83,753651.0,33.1893,33.3109,33.1817,33.3109,753651.0
2016-08-03 12:00:00,43.83,43.91,43.8,43.87,783071.0,33.3109,33.3717,33.2881,33.3413,783071.0
2016-08-03 12:30:00,43.88,43.9,43.82,43.88,536190.0,33.3489,33.3641,33.3033,33.3489,536190.0
2016-08-03 13:00:00,43.88,43.94,43.84,43.88,542637.0,33.3489,33.3945,33.3185,33.3489,542637.0
2016-08-03 13:30:00,43.88,43.9,43.71,43.78,501452.0,33.3489,33.3641,33.2197,33.2729,501452.0
2016-08-03 14:00:00,43.78,43.8,43.64,43.65,482930.0,33.2729,33.2881,33.1665,33.1741,482930.0
2016-08-03 14:30:00,43.64,43.75,43.62,43.66,492357.0,33.1665,33.2501,33.1513,33.1817,492357.0
2016-08-03 15:00:00,43.67,43.78,43.65,43.77,571964.0,33.1893,33.2729,33.1741,33.2653,571964.0
2016-08-03 15:30:00,43.77,43.91,43.71,43.9,2065583.0,33.2653,33.3717,33.2197,33.3641,2065583.0
2016-08-04 09:30:00,43.7,44.03,43.66,43.8,2077281.0,33.2121,33.4629,33.1817,33.2881,2077281.0
2016-08-04 10:00:00,43.79,43.98,43.7,43.93,1237647.0,33.2805,33.4249,33.2121,33.3869,1237647.0
2016-08-04 10:30:00,43.92,44.0,43.86,43.97,727289.0,33.3793,33.4401,33.3337,33.4173,727289.0
2016-08-04 11:00:00,43.96,43.98,43.82,43.92,731915.0,33.4097,33.4249,33.3033,33.3793,731915.0
2016-08-04 11:30:00,43.93,43.99,43.89,43.98,557114.0,33.3869,33.4325,33.3565,33.4249,557114.0
2016-08-04 12:00:00,43.98,44.04,43.96,43.99,553975.0,33.4249,33.4705,33.4097,33.4325,553975.0
2016-08-04 12:30:00,43.99,44.0,43.91,43.93,455419.0,33.4325,33.4401,33.3717,33.3869,455419.0
2016-08-04 13:00:00,43.93,43.98,43.87,43.91,494729.0,33.3869,33.4249,33.3413,33.3717,494729.0
2016-08-04 13:30:00,43.92,43.97,43.89,43.97,367685.0,33.3793,33.4173,33.3565,33.4173,367685.0
2016-08-04 14:00:00,43.97,44.0,43.92,43.97,639359.0,33.4173,33.4401,33.3793,33.4173,639359.0
2016-08-04 14:30:00,43.97,43.98,43.91,43.96,449897.0,33.4173,33.4249,33.3717,33.4097,449897.0
2016-08-04 15:00:00,43.95,43.98,43.85,43.86,772172.0,33.4021,33.4249,33.3261,33.3337,772172.0
2016-08-04 15:30:00,43.86,43.89,43.8,43.84,1687732.0,33.3337,33.3565,33.2881,33.3185,1687732.0
2016-08-05 09:30:00,44.63,45.38,44.51,45.36,5399046.0,33.9189,34.4889,33.8277,34.4737,5399046.0
2016-08-05 10:00:00,45.37,45.37,45.05,45.06,2287618.0,34.4813,34.4813,34.2381,34.2457,2287618.0
2016-08-05 10:30:00,45.06,45.18,44.97,45.16,1626672.0,34.2457,34.3369,34.1773,34.3217,1626672.0
2016-08-05 11:00:00,45.16,45.34,45.16,45.2,1503648.0,34.3217,34.4585,34.3217,34.3521,1503648.0
2016-08-05 11:30:00,45.2,45.29,45.16,45.19,1140670.0,34.3521,34.4205,34.3217,34.3445,1140670.0
2016-08-05 12:00:00,45.19,45.28,45.16,45.26,588528.0,34.3445,34.4129,34.3217,34.3977,588528.0
2016-08-05 12:30:00,45.26,45.27,45.19,45.27,619072.0,34.3977,34.4053,34.3445,34.4053,619072.0
2016-08-05 13:00:00,45.26,45.29,45.21,45.24,957622.0,34.3977,34.4205,34.3597,34.3825,957622.0
2016-08-05 13:30:00,45.23,45.35,45.23,45.29,1410251.0,34.3749,34.4661,34.3749,34.4205,1410251.0
2016-08-05 14:00:00,45.3,45.33,45.27,45.29,1035701.0,34.4281,34.4509,34.4053,34.4205,1035701.0
2016-08-05 14:30:00,45.29,45.42,45.28,45.41,1128280.0,34.4205,34.5193,34.4129,34.5117,1128280.0
2016-08-05 15:00:00,45.4,45.55,45.39,45.55,1779536.0,34.5041,34.6181,34.4965,34.6181,1779536.0
2016-08-05 15:30:00,45.54,45.73,45.51,45.72,5152151.0,34.6105,34.7549,34.5877,34.7473,5152151.0
2016-08-08 09:30:00,45.83,46.16,45.71,45.87,4071323.0,34.8309,35.0817,34.7397,34.8613,4071323.0
2016-08-08 10:00:00,45.89,45.91,45.51,45.52,1728691.0,34.8765,34.8917,34.5877,34.5953,1728691.0
2016-08-08 10:30:00,45.52,45.69,45.48,45.59,1077753.0,34.5953,34.7245,34.5649,34.6485,1077753.0
2016-08-08 11:00:00,45.59,45.75,45.58,45.66,979136.0,34.6485,34.7701,34.6409,34.7017,979136.0
2016-08-08 11:30:00,45.66,45.81,45.63,45.79,641929.0,34.7017,34.8157,34.6789,34.8005,641929.0
2016-08-08 12:00:00,45.8,45.84,45.73,45.83,423889.0,34.8081,34.8385,34.7549,34.8309,423889.0
2016-08-08 12:30:00,45.83,45.96,45.8,45.96,551631.0,34.8309,34.9297,34.8081,34.9297,551631.0
2016-08-08 13:00:00,45.96,45.97,45.89,45.95,444559.0,34.9297,34.9373,34.8765,34.9221,444559.0
2016-08-08 13:30:00,45.95,45.97,45.84,45.85,665142.0,34.9221,34.9373,34.8385,34.8461,665142.0
2016-08-08 14:00:00,45.85,45.87,45.68,45.77,652709.0,34.8461,34.8613,34.7169,34.7853,652709.0
2016-08-08 14:30:00,45.76,45.78,45.72,45.74,438525.0,34.7777,34.7929,34.7473,34.7625,438525.0
2016-08-08 15:00:00,45.75,45.82,45.74,45.82,523616.0,34.7701,34.8233,34.7625,34.8233,523616.0
2016-08-08 15:30:00,45.82,45.98,45.79,45.95,2064936.0,34.8233,34.9449,34.8005,34.9221,2064936.0
2016-08-09 09:30:00,45.92,46.11,45.84,46.04,1764786.0,34.8993,35.0437,34.8385,34.9905,1764786.0
2016-08-09 10:00:00,46.04,46.04,45.86,45.9,883865.0,34.9905,34.9905,34.8537,34.8841,883865.0
2016-08-09 10:30:00,45.9,46.06,45.8,45.82,2188199.0,34.8841,35.0057,34.8081,34.8233,2188199.0
2016-08-09 11:00:00,45.82,45.95,45.81,45.93,524849.0,34.8233,34.9221,34.8157,34.9069,524849.0
2016-08-09 11:30:00,45.93,45.97,45.84,45.9,621144.0,34.9069,34.9373,34.8385,34.8841,621144.0
2016-08-09 12:00:00,45.9,45.93,45.74,45.74,548295.0,34.8841,34.9069,34.7625,34.7625,548295.0
2016-08-09 12:30:00,45.74,45.79,45.67,45.69,666208.0,34.7625,34.8005,34.7093,34.7245,666208.0
2016-08-09 13:00:00,45.7,45.8,45.68,45.75,540471.0,34.7321,34.8081,34.7169,34.7701,540471.0
2016-08-09 13:30:00,45.75,45.79,45.71,45.72,340623.0,34.7701,34.8005,34.7397,34.7473,340623.0
2016-08-09 14:00:00,45.73,45.75,45.67,45.71,493046.0,34.7549,34.7701,34.7093,34.7397,493046.0
2016-08-09 14:30:00,45.72,45.82,45.68,45.82,543217.0,34.7473,34.8233,34.7169,34.8233,543217.0
2016-08-09 15:00:00,45.82,45.87,45.77,45.87,572371.0,34.8233,34.8613,34.7853,34.8613,572371.0
2016-08-09 15:30:00,45.86,45.92,45.81,45.89,1484314.0,34.8537,34.8993,34.8157,34.8765,1484314.0
2016-08-10 09:30:00,45.8,45.9,45.56,45.57,2171945.0,34.8081,34.8841,34.6257,34.6333,2171945.0
2016-08-10 10:00:00,45.57,45.61,45.51,45.53,1280373.0,34.6333,34.6637,34.5877,34.6029,1280373.0
2016-08-10 10:30:00,45.52,45.53,45.45,45.52,1530203.0,34.5953,34.6029,34.5421,34.5953,1530203.0
2016-08-10 11:00:00,45.52,45.58,45.41,45.5,1306300.0,34.5953,34.6409,34.5117,34.5801,1306300.0
2016-08-10 11:30:00,45.49,45.51,45.41,45.49,858098.0,34.5725,34.5877,34.5117,34.5725,858098.0
2016-08-10 12:00:00,45.48,45.56,45.44,45.54,866874.0,34.5649,34.6257,34.5345,34.6105,866874.0
2016-08-10 12:30:00,45.53,45.54,45.46,45.47,496437.0,34.6029,34.6105,34.5497,34.5573,496437.0
2016-08-10 13:00:00,45.47,45.51,45.4,45.44,839078.0,34.5573,34.5877,34.5041,34.5345,839078.0
2016-08-10 13:30:00,45.45,45.53,45.39,45.46,796642.0,34.5421,34.6029,34.4965,34.5497,796642.0
2016-08-10 14:00:00,45.46,45.53,45.42,45.48,1147107.0,34.5497,34.6029,34.5193,34.5649,1147107.0
2016-08-10 14:30:00,45.48,45.49,45.39,45.46,647834.0,34.5649,34.5725,34.4965,34.5497,647834.0
2016-08-10 15:00:00,45.45,45.53,45.4,45.45,1057875.0,34.5421,34.6029,34.5041,34.5421,1057875.0
2016-08-10 15:30:00,45.46,45.49,45.42,45.45,2081950.0,34.5497,34.5725,34.5193,34.5421,2081950.0
2016-08-11 09:30:00,45.51,45.6,45.29,45.43,2373340.0,34.5877,34.6561,34.4205,34.5269,2373340.0
2016-08-11 10:00:00,45.45,45.53,45.43,45.46,870933.0,34.5421,34.6029,34.5269,34.5497,870933.0
2016-08-11 10:30:00,45.45,45.68,45.45,45.62,1501743.0,34.5421,34.7169,34.5421,34.6713,1501743.0
2016-08-11 11:00:00,45.63,45.88,45.61,45.88,1372569.0,34.6789,34.8689,34.6637,34.8689,1372569.0
2016-08-11 11:30:00,45.87,45.91,45.76,45.79,1185208.0,34.8613,34.8917,34.7777,34.8005,1185208.0
2016-08-11 12:00:00,45.78,45.81,45.71,45.79,798961.0,34.7929,34.8157,34.7397,34.8005,798961.0
2016-08-11 12:30:00,45.79,45.83,45.76,45.78,491673.0,34.8005,34.8309,34.7777,34.7929,491673.0
2016-08-11 13:00:00,45.78,45.82,45.69,45.69,848207.0,34.7929,34.8233,34.7245,34.7245,848207.0
2016-08-11 13:30:00,45.69,45.78,45.68,45.75,493041.0,34.7245,34.7929,34.7169,34.7701,493041.0
2016-08-11 14:00:00,45.75,45.84,45.73,45.81,507169.0,34.7701,34.8385,34.7549,34.8157,507169.0
2016-08-11 14:30:00,45.81,45.83,45.73,45.77,544961.0,34.8157,34.8309,34.7549,34.7853,544961.0
2016-08-11 15:00:00,45.77,45.83,45.74,45.74,549335.0,34.7853,34.8309,34.7625,34.7625,549335.0
2016-08-11 15:30:00,45.74,45.83,45.73,45.74,1443203.0,34.7625,34.8309,34.7549,34.7625,1443203.0
2016-08-12 09:30:00,45.41,45.48,45.22,45.37,2689775.0,34.5117,34.5649,34.3673,34.4813,2689775.0
2016-08-12 10:00:00,45.38,45.54,45.31,45.4,1457286.0,34.4889,34.6105,34.4357,34.5041,1457286.0
2016-08-12 10:30:00,45.4,45.46,45.34,45.35,631567.0,34.5041,34.5497,34.4585,34.4661,631567.0
2016-08-12 11:00:00,45.36,45.46,45.36,45.45,380884.0,34.4737,34.5497,34.4737,34.5421,380884.0
2016-08-12 11:30:00,45.45,45.46,45.35,45.36,722279.0,34.5421,34.5497,34.4661,34.4737,722279.0
2016-08-12 12:00:00,45.37,45.41,45.32,45.37,421792.0,34.4813,34.5117,34.4433,34.4813,421792.0
2016-08-12 12:30:00,45.37,45.43,45.34,45.38,350511.0,34.4813,34.5269,34.4585,34.4889,350511.0
2016-08-12 13:00:00,45.38,45.41,45.33,45.41,438829.0,34.4889,34.5117,34.4509,34.5117,438829.0
2016-08-12 13:30:00,45.41,45.41,45.34,45.35,286477.0,34.5117,34.5117,34.4585,34.4661,286477.0
2016-08-12 14:00:00,45.35,45.43,45.34,45.4,427804.0,34.4661,34.5269,34.4585,34.5041,427804.0
2016-08-12 14:30:00,45.41,45.47,45.4,45.46,549246.0,34.5117,34.5573,34.5041,34.5497,549246.0
2016-08-12 15:00:00,45.46,45.48,45.41,45.47,518092.0,34.5497,34.5649,34.5117,34.5573,518092.0
2016-08-12 15:30:00,45.47,45.6,45.46,45.57,1872997.0,34.5573,34.6561,34.5497,34.6333,1872997.0
2016-08-15 09:30:00,45.82,45.97,45.82,45.9,1833640.0,34.8233,34.9373,34.8233,34.8841,1833640.0
2016-08-15 10:00:00,45.9,46.04,45.87,45.99,967057.0,34.8841,34.9905,34.8613,34.9525,967057.0
2016-08-15 10:30:00,46.0,46.13,45.99,46.12,742629.0,34.9601,35.0589,34.9525,35.0513,742629.0
2016-08-15 11:00:00,46.13,46.19,46.12,46.18,610535.0,35.0589,35.1045,35.0513,35.0969,610535.0
2016-08-15 11:30:00,46.18,46.19,46.13,46.15,405737.0,35.0969,35.1045,35.0589,35.0741,405737.0
2016-08-15 12:00:00,46.15,46.24,46.14,46.22,703347.0,35.0741,35.1425,35.0665,35.1273,703347.0
2016-08-15 12:30:00,46.21,46.25,46.19,46.25,426700.0,35.1197,35.1501,35.1045,35.1501,426700.0
2016-08-15 13:00:00,46.25,46.32,46.22,46.32,774609.0,35.1501,35.2033,35.1273,35.2033,774609.0
2016-08-15 13:30:00,46.32,46.43,46.31,46.35,832786.0,35.2033,35.2869,35.1957,35.2261,832786.0
2016-08-15 14:00:00,46.35,46.47,46.35,46.45,536532.0,35.2261,35.3173,35.2261,35.3021,536532.0
2016-08-15 14:30:00,46.44,46.5,46.41,46.48,796703.0,35.2945,35.3401,35.2717,35.3249,796703.0
2016-08-15 15:00:00,46.47,46.5,46.45,46.45,739288.0,35.3173,35.3401,35.3021,35.3021,739288.0
2016-08-15 15:30:00,46.45,46.48,46.39,46.4,1565681.0,35.3021,35.3249,35.2565,35.2641,1565681.0
2016-08-16 09:30:00,46.25,46.55,46.13,46.5,2317200.0,35.1501,35.3781,35.0589,35.3401,2317200.0
2016-08-16 10:00:00,46.5,46.75,46.42,46.47,1335364.0,35.3401,35.5301,35.2793,35.3173,1335364.0
2016-08-16 10:30:00,46.47,46.47,46.2,46.27,1342166.0,35.3173,35.3173,35.1121,35.1653,1342166.0
2016-08-16 11:00:00,46.27,46.53,46.24,46.5,1018721.0,35.1653,35.3629,35.1425,35.3401,1018721.0
2016-08-16 11:30:00,46.5,46.55,46.43,46.52,845206.0,35.3401,35.3781,35.2869,35.3553,845206.0
2016-08-16 12:00:00,46.53,46.68,46.5,46.67,675608.0,35.3629,35.4769,35.3401,35.4693,675608.0
2016-08-16 12:30:00,46.67,46.76,46.63,46.69,502990.0,35.4693,35.5377,35.4389,35.4845,502990.0
2016-08-16 13:00:00,46.7,46.76,46.61,46.64,690728.0,35.4921,35.5377,35.4237,35.4465,690728.0
2016-08-16 13:30:00,46.64,46.73,46.59,46.71,462858.0,35.4465,35.5149,35.4085,35.4997,462858.0
2016-08-16 14:00:00,46.7,46.75,46.61,46.65,664311.0,35.4921,35.5301,35.4237,35.4541,664311.0
2016-08-16 14:30:00,46.65,46.79,46.64,46.72,831080.0,35.4541,35.5605,35.4465,35.5073,831080.0
2016-08-16 15:00:00,46.72,46.78,46.64,46.65,848826.0,35.5073,35.5529,35.4465,35.4541,848826.0
2016-08-16 15:30:00,46.66,46.77,46.64,46.64,2115292.0,35.4617,35.5453,35.4465,35.4465,2115292.0
2016-08-17 09:30:00,46.55,46.8,46.43,46.55,2595667.0,35.3781,35.5681,35.2869,35.3781,2595667.0
2016-08-17 10:00:00,46.55,46.62,46.51,46.53,1048790.0,35.3781,35.4313,35.3477,35.3629,1048790.0
2016-08-17 10:30:00,46.53,46.63,46.52,46.53,1333956.0,35.3629,35.4389,35.3553,35.3629,1333956.0
2016-08-17 11:00:00,46.53,46.69,46.52,46.55,882677.0,35.3629,35.4845,35.3553,35.3781,882677.0
2016-08-17 11:30:00,46.54,46.69,46.54,46.58,1048269.0,35.3705,35.4845,35.3705,35.4009,1048269.0
2016-08-17 12:00:00,46.58,46.65,46.56,46.61,574405.0,35.4009,35.4541,35.3857,35.4237,574405.0
2016-08-17 12:30:00,46.61,46.7,46.56,46.69,823288.0,35.4237,35.4921,35.3857,35.4845,823288.0
2016-08-17 13:00:00,46.69,46.73,46.62,46.65,383137.0,35.4845,35.5149,35.4313,35.4541,383137.0
2016-08-17 13:30:00,46.65,46.73,46.63,46.65,469861.0,35.4541,35.5149,35.4389,35.4541,469861.0
2016-08-17 14:00:00,46.66,46.75,46.38,46.55,2326666.0,35.4617,35.5301,35.2489,35.3781,2326666.0
2016-08-17 14:30:00,46.55,46.69,46.5,46.6,1489928.0,35.3781,35.4845,35.3401,35.4161,1489928.0
2016-08-17 15:00:00,46.6,46.61,46.49,46.58,1212997.0,35.4161,35.4237,35.3325,35.4009,1212997.0
2016-08-17 15:30:00,46.58,46.68,46.55,46.62,2289846.0,35.4009,35.4769,35.3781,35.4313,2289846.0
2016-08-18 09:30:00,46.57,46.65,46.21,46.36,2203712.0,35.3933,35.4541,35.1197,35.2337,2203712.0
2016-08-18 10:00:00,46.37,46.55,46.36,46.44,996696.0,35.2413,35.3781,35.2337,35.2945,996696.0
2016-08-18 10:30:00,46.44,46.65,46.42,46.64,974515.0,35.2945,35.4541,35.2793,35.4465,974515.0
2016-08-18 11:00:00,46.65,46.7,46.51,46.63,1415246.0,35.4541,35.4921,35.3477,35.4389,1415246.0
2016-08-18 11:30:00,46.63,46.66,46.48,46.49,843673.0,35.4389,35.4617,35.3249,35.3325,843673.0
2016-08-18 12:00:00,46.5,46.51,46.35,46.35,590788.0,35.3401,35.3477,35.2261,35.2261,590788.0
2016-08-18 12:30:00,46.35,46.41,46.31,46.38,583230.0,35.2261,35.2717,35.1957,35.2489,583230.0
2016-08-18 13:00:00,46.38,46.48,46.35,46.48,723947.0,35.2489,35.3249,35.2261,35.3249,723947.0
2016-08-18 13:30:00,46.48,46.51,46.45,46.46,609204.0,35.3249,35.3477,35.3021,35.3097,609204.0
2016-08-18 14:00:00,46.46,46.5,46.43,46.46,441346.0,35.3097,35.3401,35.2869,35.3097,441346.0
2016-08-18 14:30:00,46.46,46.48,46.38,46.46,519438.0,35.3097,35.3249,35.2489,35.3097,519438.0
2016-08-18 15:00:00,46.46,46.51,46.43,46.44,719986.0,35.3097,35.3477,35.2869,35.2945,719986.0
2016-08-18 15:30:00,46.45,46.49,46.41,46.49,1363447.0,35.3021,35.3325,35.2717,35.3325,1363447.0
2016-08-19 09:30:00,46.34,46.37,46.02,46.06,2006185.0,35.2185,35.2413,34.9753,35.0057,2006185.0
2016-08-19 10:00:00,46.07,46.37,46.05,46.37,934548.0,35.0133,35.2413,34.9981,35.2413,934548.0
2016-08-19 10:30:00,46.36,46.41,46.29,46.37,845386.0,35.2337,35.2717,35.1805,35.2413,845386.0
2016-08-19 11:00:00,46.37,46.58,46.37,46.54,630866.0,35.2413,35.4009,35.2413,35.3705,630866.0
2016-08-19 11:30:00,46.55,46.58,46.37,46.41,670937.0,35.3781,35.4009,35.2413,35.2717,670937.0
2016-08-19 12:00:00,46.41,46.52,46.4,46.52,603602.0,35.2717,35.3553,35.2641,35.3553,603602.0
2016-08-19 12:30:00,46.51,46.53,46.36,46.39,390124.0,35.3477,35.3629,35.2337,35.2565,390124.0
2016-08-19 13:00:00,46.38,46.43,46.35,46.42,485828.0,35.2489,35.2869,35.2261,35.2793,485828.0
2016-08-19 13:30:00,46.43,46.45,46.34,46.41,475802.0,35.2869,35.3021,35.2185,35.2717,475802.0
2016-08-19 14:00:00,46.42,46.46,46.38,46.43,359063.0,35.2793,35.3097,35.2489,35.2869,359063.0
2016-08-19 14:30:00,46.42,46.52,46.42,46.48,458547.0,35.2793,35.3553,35.2793,35.3249,458547.0
2016-08-19 15:00:00,46.48,46.58,46.45,46.58,628948.0,35.3249,35.4009,35.3021,35.4009,628948.0
2016-08-19 15:30:00,46.58,46.59,46.47,46.52,2131036.0,35.4009,35.4085,35.3173,35.3553,2131036.0
2016-08-22 09:30:00,46.4,46.53,46.28,46.38,1659724.0,35.2641,35.3629,35.1729,35.2489,1659724.0
2016-08-22 10:00:00,46.39,46.58,46.25,46.51,985320.0,35.2565,35.4009,35.1501,35.3477,985320.0
2016-08-22 10:30:00,46.51,46.6,46.5,46.51,763652.0,35.3477,35.4161,35.3401,35.3477,763652.0
2016-08-22 11:00:00,46.52,46.62,46.39,46.41,764442.0,35.3553,35.4313,35.2565,35.2717,764442.0
2016-08-22 11:30:00,46.41,46.5,46.39,46.48,505899.0,35.2717,35.3401,35.2565,35.3249,505899.0
2016-08-22 12:00:00,46.47,46.64,46.37,46.6,854528.0,35.3173,35.4465,35.2413,35.4161,854528.0
2016-08-22 12:30:00,46.61,46.63,46.52,46.6,376632.0,35.4237,35.4389,35.3553,35.4161,376632.0
2016-08-22 13:00:00,46.6,46.7,46.53,46.57,605466.0,35.4161,35.4921,35.3629,35.3933,605466.0
2016-08-22 13:30:00,46.56,46.59,46.49,46.57,525389.0,35.3857,35.4085,35.3325,35.3933,525389.0
2016-08-22 14:00:00,46.57,46.7,46.57,46.63,482256.0,35.3933,35.4921,35.3933,35.4389,482256.0
2016-08-22 14:30:00,46.63,46.72,46.6,46.68,496329.0,35.4389,35.5073,35.4161,35.4769,496329.0
2016-08-22 15:00:00,46.68,46.71,46.67,46.7,517894.0,35.4769,35.4997,35.4693,35.4921,517894.0
2016-08-22 15:30:00,46.7,46.75,46.65,46.67,1308113.0,35.4921,35.5301,35.4541,35.4693,1308113.0
2016-08-23 09:30:00,46.9,47.07,46.9,46.95,2443361.0,35.6441,35.7733,35.6441,35.6821,2443361.0
2016-08-23 10:00:00,46.95,47.03,46.85,46.9,1004241.0,35.6821,35.7429,35.6061,35.6441,1004241.0
2016-08-23 10:30:00,46.9,47.0,46.86,46.94,644895.0,35.6441,35.7201,35.6137,35.6745,644895.0
2016-08-23 11:00:00,46.94,46.95,46.86,46.88,968079.0,35.6745,35.6821,35.6137,35.6289,968079.0
2016-08-23 11:30:00,46.88,46.91,46.8,46.8,714595.0,35.6289,35.6517,35.5681,35.5681,714595.0
2016-08-23 12:00:00,46.8,46.82,46.69,46.75,575871.0,35.5681,35.5833,35.4845,35.5301,575871.0
2016-08-23 12:30:00,46.75,46.8,46.71,46.75,523149.0,35.5301,35.5681,35.4997,35.5301,523149.0
2016-08-23 13:00:00,46.75,46.77,46.71,46.73,497421.0,35.5301,35.5453,35.4997,35.5149,497421.0
2016-08-23 13:30:00,46.73,46.78,46.67,46.76,559285.0,35.5149,35.5529,35.4693,35.5377,559285.0
2016-08-23 14:00:00,46.76,46.76,46.7,46.72,550009.0,35.5377,35.5377,35.4921,35.5073,550009.0
2016-08-23 14:30:00,46.72,46.78,46.68,46.7,610583.0,35.5073,35.5529,35.4769,35.4921,610583.0
2016-08-23 15:00:00,46.7,46.71,46.64,46.69,600672.0,35.4921,35.4997,35.4465,35.4845,600672.0
2016-08-23 15:30:00,46.7,46.7,46.59,46.6,1405904.0,35.4921,35.4921,35.4085,35.4161,1405904.0
2016-08-24 09:30:00,46.63,47.12,46.61,46.97,3508323.0,35.4389,35.8113,35.4237,35.6973,3508323.0
2016-08-24 10:00:00,46.97,47.0,46.8,46.83,1147989.0,35.6973,35.7201,35.5681,35.5909,1147989.0
2016-08-24 10:30:00,46.83,46.84,46.65,46.71,1477185.0,35.5909,35.5985,35.4541,35.4997,1477185.0
2016-08-24 11:00:00,46.71,46.8,46.66,46.72,640826.0,35.4997,35.5681,35.4617,35.5073,640826.0
2016-08-24 11:30:00,46.72,46.74,46.61,46.64,666892.0,35.5073,35.5225,35.4237,35.4465,666892.0
2016-08-24 12:00:00,46.64,46.74,46.61,46.69,728136.0,35.4465,35.5225,35.4237,35.4845,728136.0
2016-08-24 12:30:00,46.7,46.8,46.66,46.77,509768.0,35.4921,35.5681,35.4617,35.5453,509768.0
2016-08-24 13:00:00,46.77,46.79,46.73,46.77,428788.0,35.5453,35.5605,35.5149,35.5453,428788.0
2016-08-24 13:30:00,46.76,46.78,46.72,46.75,557810.0,35.5377,35.5529,35.5073,35.5301,557810.0
2016-08-24 14:00:00,46.77,46.78,46.62,46.65,734964.0,35.5453,35.5529,35.4313,35.4541,734964.0
2016-08-24 14:30:00,46.65,46.7,46.61,46.68,650975.0,35.4541,35.4921,35.4237,35.4769,650975.0
2016-08-24 15:00:00,46.67,46.68,46.56,46.59,915310.0,35.4693,35.4769,35.3857,35.4085,915310.0
2016-08-24 15:30:00,46.59,46.69,46.54,46.67,2740455.0,35.4085,35.4845,35.3705,35.4693,2740455.0
2016-08-25 09:30:00,46.55,46.82,46.47,46.7,2029771.0,35.3781,35.5833,35.3173,35.4921,2029771.0
2016-08-25 10:00:00,46.68,46.81,46.64,46.66,882741.0,35.4769,35.5757,35.4465,35.4617,882741.0
2016-08-25 10:30:00,46.66,46.68,46.48,46.58,1200297.0,35.4617,35.4769,35.3249,35.4009,1200297.0
2016-08-25 11:00:00,46.58,46.67,46.55,46.58,1219882.0,35.4009,35.4693,35.3781,35.4009,1219882.0
2016-08-25 11:30:00,46.57,46.71,46.52,46.66,1217246.0,35.3933,35.4997,35.3553,35.4617,1217246.0
2016-08-25 12:00:00,46.66,46.66,46.55,46.62,953556.0,35.4617,35.4617,35.3781,35.4313,953556.0
2016-08-25 12:30:00,46.63,46.68,46.6,46.68,570735.0,35.4389,35.4769,35.4161,35.4769,570735.0
2016-08-25 13:00:00,46.68,46.69,46.63,46.68,673889.0,35.4769,35.4845,35.4389,35.4769,673889.0
2016-08-25 13:30:00,46.68,46.69,46.56,46.66,1060527.0,35.4769,35.4845,35.3857,35.4617,1060527.0
2016-08-25 14:00:00,46.66,46.67,46.58,46.63,959540.0,35.4617,35.4693,35.4009,35.4389,959540.0
2016-08-25 14:30:00,46.62,46.66,46.58,46.62,740261.0,35.4313,35.4617,35.4009,35.4313,740261.0
2016-08-25 15:00:00,46.62,46.66,46.59,46.64,914572.0,35.4313,35.4617,35.4085,35.4465,914572.0
2016-08-25 15:30:00,46.64,46.74,46.64,46.73,1991669.0,35.4465,35.5225,35.4465,35.5149,1991669.0
2016-08-26 09:30:00,46.83,46.99,46.7,46.76,2094890.0,35.5909,35.7125,35.4921,35.5377,2094890.0
2016-08-26 10:00:00,46.75,47.24,46.71,46.91,5149973.0,35.5301,35.9025,35.4997,35.6517,5149973.0
2016-08-26 10:30:00,46.91,47.01,46.78,46.87,1260934.0,35.6517,35.7277,35.5529,35.6213,1260934.0
2016-08-26 11:00:00,46.88,47.0,46.83,46.95,966038.0,35.6289,35.7201,35.5909,35.6821,966038.0
2016-08-26 11:30:00,46.95,47.07,46.82,46.88,1242829.0,35.6821,35.7733,35.5833,35.6289,1242829.0
2016-08-26 12:00:00,46.88,46.95,46.72,46.89,1267685.0,35.6289,35.6821,35.5073,35.6365,1267685.0
2016-08-26 12:30:00,46.89,46.92,46.83,46.9,635371.0,35.6365,35.6593,35.5909,35.6441,635371.0
2016-08-26 13:00:00,46.9,46.99,46.84,46.9,674273.0,35.6441,35.7125,35.5985,35.6441,674273.0
2016-08-26 13:30:00,46.9,46.92,46.8,46.88,649026.0,35.6441,35.6593,35.5681,35.6289,649026.0
2016-08-26 14:00:00,46.87,46.87,46.71,46.79,1214989.0,35.6213,35.6213,35.4997,35.5605,1214989.0
2016-08-26 14:30:00,46.78,46.88,46.74,46.87,953874.0,35.5529,35.6289,35.5225,35.6213,953874.0
2016-08-26 15:00:00,46.86,47.07,46.84,47.07,998108.0,35.6137,35.7733,35.5985,35.7733,998108.0
2016-08-26 15:30:00,47.07,47.18,47.02,47.12,3630805.0,35.7733,35.8569,35.7353,35.8113,3630805.0
2016-08-29 09:30:00,47.19,47.38,47.11,47.34,2868970.0,35.8645,36.0089,35.8037,35.9785,2868970.0
2016-08-29 10:00:00,47.34,47.65,47.33,47.62,1918548.0,35.9785,36.2141,35.9709,36.1913,1918548.0
2016-08-29 10:30:00,47.63,47.69,47.46,47.52,1251392.0,36.1989,36.2445,36.0697,36.1153,1251392.0
2016-08-29 11:00:00,47.53,47.57,47.39,47.47,1066787.0,36.1229,36.1533,36.0165,36.0773,1066787.0
2016-08-29 11:30:00,47.48,47.5,47.4,47.5,645146.0,36.0849,36.1001,36.0241,36.1001,645146.0
2016-08-29 12:00:00,47.5,47.5,47.42,47.46,872749.0,36.1001,36.1001,36.0393,36.0697,872749.0
2016-08-29 12:30:00,47.46,47.52,47.39,47.47,747670.0,36.0697,36.1153,36.0165,36.0773,747670.0
2016-08-29 13:00:00,47.48,47.5,47.42,47.47,500731.0,36.0849,36.1001,36.0393,36.0773,500731.0
2016-08-29 13:30:00,47.46,47.5,47.43,47.45,611328.0,36.0697,36.1001,36.0469,36.0621,611328.0
2016-08-29 14:00:00,47.45,47.45,47.38,47.4,683888.0,36.0621,36.0621,36.0089,36.0241,683888.0
2016-08-29 14:30:00,47.4,47.42,47.3,47.31,839720.0,36.0241,36.0393,35.9481,35.9557,839720.0
2016-08-29 15:00:00,47.31,47.34,47.24,47.3,1015882.0,35.9557,35.9785,35.9025,35.9481,1015882.0
2016-08-29 15:30:00,47.3,47.33,47.24,47.27,2007234.0,35.9481,35.9709,35.9025,35.9253,2007234.0
2016-08-30 09:30:00,47.22,47.53,47.21,47.5,2641082.0,35.8873,36.1229,35.8797,36.1001,2641082.0
2016-08-30 10:00:00,47.49,47.57,47.34,47.34,1278994.0,36.0925,36.1533,35.9785,35.9785,1278994.0
2016-08-30 10:30:00,47.34,47.41,47.25,47.37,1718425.0,35.9785,36.0317,35.9101,36.0013,1718425.0
2016-08-30 11:00:00,47.36,47.55,47.34,47.51,887323.0,35.9937,36.1381,35.9785,36.1077,887323.0
2016-08-30 11:30:00,47.52,47.56,47.46,47.54,1002457.0,36.1153,36.1457,36.0697,36.1305,1002457.0
2016-08-30 12:00:00,47.53,47.73,47.53,47.66,1332536.0,36.1229,36.2749,36.1229,36.2217,1332536.0
2016-08-30 12:30:00,47.65,47.75,47.65,47.72,649259.0,36.2141,36.2901,36.2141,36.2673,649259.0
2016-08-30 13:00:00,47.71,47.74,47.65,47.66,596370.0,36.2597,36.2825,36.2141,36.2217,596370.0
2016-08-30 13:30:00,47.66,47.7,47.59,47.66,575333.0,36.2217,36.2521,36.1685,36.2217,575333.0
2016-08-30 14:00:00,47.66,47.67,47.56,47.66,629835.0,36.2217,36.2293,36.1457,36.2217,629835.0
2016-08-30 14:30:00,47.66,47.73,47.63,47.72,730836.0,36.2217,36.2749,36.1989,36.2673,730836.0
2016-08-30 15:00:00,47.73,47.87,47.7,47.84,1190450.0,36.2749,36.3813,36.2521,36.3585,1190450.0
2016-08-30 15:30:00,47.84,47.93,47.8,47.9,2220083.0,36.3585,36.4269,36.3281,36.4041,2220083.0
2016-08-31 09:30:00,47.97,48.18,47.88,47.98,3950982.0,36.4573,36.6169,36.3889,36.4649,3950982.0
2016-08-31 10:00:00,47.97,48.02,47.78,47.83,1680322.0,36.4573,36.4953,36.3129,36.3509,1680322.0
2016-08-31 10:30:00,47.82,47.85,47.63,47.63,940866.0,36.3433,36.3661,36.1989,36.1989,940866.0
2016-08-31 11:00:00,47.62,47.63,47.47,47.58,1059252.0,36.1913,36.1989,36.0773,36.1609,1059252.0
2016-08-31 11:30:00,47.59,47.59,47.36,47.38,962076.0,36.1685,36.1685,35.9937,36.0089,962076.0
2016-08-31 12:00:00,47.37,47.37,47.25,47.33,992241.0,36.0013,36.0013,35.9101,35.9709,992241.0
2016-08-31 12:30:00,47.33,47.51,47.27,47.5,1051946.0,35.9709,36.1077,35.9253,36.1001,1051946.0
2016-08-31 13:00:00,47.5,47.55,47.45,47.54,885339.0,36.1001,36.1381,36.0621,36.1305,885339.0
2016-08-31 13:30:00,47.55,47.65,47.55,47.62,633931.0,36.1381,36.2141,36.1381,36.1913,633931.0
2016-08-31 14:00:00,47.63,47.74,47.61,47.65,819209.0,36.1989,36.2825,36.1837,36.2141,819209.0
2016-08-31 14:30:00,47.65,47.66,47.52,47.54,669380.0,36.2141,36.2217,36.1153,36.1305,669380.0
2016-08-31 15:00:00,47.53,47.69,47.53,47.69,1077143.0,36.1229,36.2445,36.1229,36.2445,1077143.0
2016-08-31 15:30:00,47.69,47.76,47.61,47.72,2273972.0,36.2445,36.2977,36.1837,36.2673,2273972.0
2016-09-01 09:30:00,47.8,48.03,47.49,47.55,2164061.0,36.3281,36.5029,36.0925,36.1381,2164061.0
2016-09-01 10:00:00,47.55,47.55,47.16,47.18,1696273.0,36.1381,36.1381,35.8417,35.8569,1696273.0
2016-09-01 10:30:00,47.18,47.18,46.96,46.97,1590072.0,35.8569,35.8569,35.6897,35.6973,1590072.0
2016-09-01 11:00:00,46.98,47.09,46.85,47.02,1526785.0,35.7049,35.7885,35.6061,35.7353,1526785.0
2016-09-01 11:30:00,47.01,47.05,46.76,46.93,1231097.0,35.7277,35.7581,35.5377,35.6669,1231097.0
2016-09-01 12:00:00,46.93,47.18,46.82,47.17,1136722.0,35.6669,35.8569,35.5833,35.8493,1136722.0
2016-09-01 12:30:00,47.18,47.28,47.12,47.19,734511.0,35.8569,35.9329,35.8113,35.8645,734511.0
2016-09-01 13:00:00,47.19,47.22,47.07,47.17,788377.0,35.8645,35.8873,35.7733,35.8493,788377.0
2016-09-01 13:30:00,47.18,47.24,47.15,47.16,711786.0,35.8569,35.9025,35.8341,35.8417,711786.0
2016-09-01 14:00:00,47.17,47.21,46.96,47.19,1033931.0,35.8493,35.8797,35.6897,35.8645,1033931.0
2016-09-01 14:30:00,47.19,47.27,47.12,47.12,767128.0,35.8645,35.9253,35.8113,35.8113,767128.0
2016-09-01 15:00:00,47.13,47.25,47.04,47.2,971895.0,35.8189,35.9101,35.7505,35.8721,971895.0
2016-09-01 15:30:00,47.19,47.37,47.18,47.34,2792880.0,35.8645,36.0013,35.8569,35.9785,2792880.0
2016-09-02 09:30:00,47.49,47.58,47.01,47.55,2153995.0,36.0925,36.1609,35.7277,36.1381,2153995.0
2016-09-02 10:00:00,47.55,47.67,47.4,47.48,1354488.0,36.1381,36.2293,36.0241,36.0849,1354488.0
2016-09-02 10:30:00,47.48,47.6,47.47,47.53,1182110.0,36.0849,36.1761,36.0773,36.1229,1182110.0
2016-09-02 11:00:00,47.52,47.59,47.39,47.47,916888.0,36.1153,36.1685,36.0165,36.0773,916888.0
2016-09-02 11:30:00,47.47,47.47,47.38,47.41,589131.0,36.0773,36.0773,36.0089,36.0317,589131.0
2016-09-02 12:00:00,47.41,47.44,47.17,47.21,683684.0,36.0317,36.0545,35.8493,35.8797,683684.0
2016-09-02 12:30:00,47.21,47.39,47.2,47.37,639000.0,35.8797,36.0165,35.8721,36.0013,639000.0
2016-09-02 13:00:00,47.36,47.51,47.35,47.47,701366.0,35.9937,36.1077,35.9861,36.0773,701366.0
2016-09-02 13:30:00,47.47,47.51,47.39,47.48,622046.0,36.0773,36.1077,36.0165,36.0849,622046.0
2016-09-02 14:00:00,47.48,47.61,47.48,47.57,813981.0,36.0849,36.1837,36.0849,36.1533,813981.0
2016-09-02 14:30:00,47.57,47.65,47.56,47.62,855152.0,36.1533,36.2141,36.1457,36.1913,855152.0
2016-09-02 15:00:00,47.62,47.71,47.58,47.68,1281581.0,36.1913,36.2597,36.1609,36.2369,1281581.0
2016-09-02 15:30:00,47.68,47.68,47.48,47.51,2690023.0,36.2369,36.2369,36.0849,36.1077,2690023.0
2016-09-06 09:30:00,47.51,47.65,47.24,47.51,1822088.0,36.1077,36.2141,35.9025,36.1077,1822088.0
2016-09-06 10:00:00,47.5,47.51,46.89,46.93,1874454.0,36.1001,36.1077,35.6365,35.6669,1874454.0
2016-09-06 10:30:00,46.92,46.96,46.69,46.81,1529341.0,35.6593,35.6897,35.4845,35.5757,1529341.0
2016-09-06 11:00:00,46.8,46.86,46.65,46.78,1476572.0,35.5681,35.6137,35.4541,35.5529,1476572.0
2016-09-06 11:30:00,46.77,46.89,46.73,46.86,1055010.0,35.5453,35.6365,35.5149,35.6137,1055010.0
2016-09-06 12:00:00,46.86,47.05,46.86,47.04,1069031.0,35.6137,35.7581,35.6137,35.7505,1069031.0
2016-09-06 12:30:00,47.04,47.17,47.03,47.12,703537.0,35.7505,35.8493,35.7429,35.8113,703537.0
2016-09-06 13:00:00,47.12,47.17,47.0,47.1,607532.0,35.8113,35.8493,35.7201,35.7961,607532.0
2016-09-06 13:30:00,47.1,47.15,47.08,47.11,447969.0,35.7961,35.8341,35.7809,35.8037,447969.0
2016-09-06 14:00:00,47.12,47.18,47.1,47.15,627388.0,35.8113,35.8569,35.7961,35.8341,627388.0
2016-09-06 14:30:00,47.15,47.31,47.14,47.29,1268844.0,35.8341,35.9557,35.8265,35.9405,1268844.0
2016-09-06 15:00:00,47.28,47.29,47.19,47.25,762572.0,35.9329,35.9405,35.8645,35.9101,762572.0
2016-09-06 15:30:00,47.24,47.28,47.14,47.28,2043561.0,35.9025,35.9329,35.8265,35.9329,2043561.0
2016-09-07 09:30:00,47.0,47.27,46.86,47.23,1903757.0,35.7201,35.9253,35.6137,35.8949,1903757.0
2016-09-07 10:00:00,47.24,47.52,47.2,47.49,1502209.0,35.9025,36.1153,35.8721,36.0925,1502209.0
2016-09-07 10:30:00,47.49,47.52,47.26,47.33,911100.0,36.0925,36.1153,35.9177,35.9709,911100.0
2016-09-07 11:00:00,47.34,47.46,47.31,47.33,870142.0,35.9785,36.0697,35.9557,35.9709,870142.0
2016-09-07 11:30:00,47.33,47.46,47.33,47.46,677683.0,35.9709,36.0697,35.9709,36.0697,677683.0
2016-09-07 12:00:00,47.45,47.46,47.32,47.38,654007.0,36.0621,36.0697,35.9633,36.0089,654007.0
2016-09-07 12:30:00,47.37,47.45,47.33,47.41,610015.0,36.0013,36.0621,35.9709,36.0317,610015.0
2016-09-07 13:00:00,47.41,47.51,47.4,47.5,678619.0,36.0317,36.1077,36.0241,36.1001,678619.0
2016-09-07 13:30:00,47.49,47.56,47.48,47.51,524251.0,36.0925,36.1457,36.0849,36.1077,524251.0
2016-09-07 14:00:00,47.5,47.64,47.5,47.52,913882.0,36.1001,36.2065,36.1001,36.1153,913882.0
2016-09-07 14:30:00,47.52,47.57,47.49,47.5,868305.0,36.1153,36.1533,36.0925,36.1001,868305.0
2016-09-07 15:00:00,47.5,47.56,47.48,47.49,711450.0,36.1001,36.1457,36.0849,36.0925,711450.0
2016-09-07 15:30:00,47.49,47.5,47.41,47.49,1392492.0,36.0925,36.1001,36.0317,36.0925,1392492.0
2016-09-08 09:30:00,47.46,47.65,47.32,47.43,2164444.0,36.0697,36.2141,35.9633,36.0469,2164444.0
2016-09-08 10:00:00,47.43,47.53,47.38,47.51,900763.0,36.0469,36.1229,36.0089,36.1077,900763.0
2016-09-08 10:30:00,47.51,47.72,47.5,47.65,905059.0,36.1077,36.2673,36.1001,36.2141,905059.0
2016-09-08 11:00:00,47.65,47.94,47.64,47.84,1393173.0,36.2141,36.4345,36.2065,36.3585,1393173.0
2016-09-08 11:30:00,47.84,48.0,47.81,47.99,724389.0,36.3585,36.4801,36.3357,36.4725,724389.0
2016-09-08 12:00:00,47.99,48.07,47.96,47.99,1252184.0,36.4725,36.5333,36.4497,36.4725,1252184.0
2016-09-08 12:30:00,47.98,47.99,47.86,47.93,636423.0,36.4649,36.4725,36.3737,36.4269,636423.0
2016-09-08 13:00:00,47.92,47.94,47.83,47.88,722410.0,36.4193,36.4345,36.3509,36.3889,722410.0
2016-09-08 13:30:00,47.87,47.94,47.82,47.93,536399.0,36.3813,36.4345,36.3433,36.4269,536399.0
2016-09-08 14:00:00,47.93,47.95,47.71,47.72,1327139.0,36.4269,36.4421,36.2597,36.2673,1327139.0
2016-09-08 14:30:00,47.73,47.79,47.68,47.79,862929.0,36.2749,36.3205,36.2369,36.3205,862929.0
2016-09-08 15:00:00,47.79,47.81,47.72,47.73,778567.0,36.3205,36.3357,36.2673,36.2749,778567.0
2016-09-08 15:30:00,47.73,47.86,47.72,47.78,1569766.0,36.2749,36.3737,36.2673,36.3129,1569766.0
2016-09-09 09:30:00,47.93,48.17,47.72,48.15,3217471.0,36.4269,36.6093,36.2673,36.5941,3217471.0
2016-09-09 10:00:00,48.14,48.14,47.72,47.91,1937600.0,36.5865,36.5865,36.2673,36.4117,1937600.0
2016-09-09 10:30:00,47.91,47.99,47.7,47.95,1084939.0,36.4117,36.4725,36.2521,36.4421,1084939.0
2016-09-09 11:00:00,47.94,48.0,47.81,47.83,991743.0,36.4345,36.4801,36.3357,36.3509,991743.0
2016-09-09 11:30:00,47.83,47.86,47.64,47.65,980142.0,36.3509,36.3737,36.2065,36.2141,980142.0
2016-09-09 12:00:00,47.66,47.78,47.65,47.76,597828.0,36.2217,36.3129,36.2141,36.2977,597828.0
2016-09-09 12:30:00,47.76,47.8,47.66,47.73,478249.0,36.2977,36.3281,36.2217,36.2749,478249.0
2016-09-09 13:00:00,47.73,47.73,47.55,47.65,690466.0,36.2749,36.2749,36.1381,36.2141,690466.0
2016-09-09 13:30:00,47.65,47.68,47.47,47.54,770633.0,36.2141,36.2369,36.0773,36.1305,770633.0
2016-09-09 14:00:00,47.53,47.54,47.31,47.43,1233854.0,36.1229,36.1305,35.9557,36.0469,1233854.0
2016-09-09 14:30:00,47.42,47.49,47.28,47.47,1226236.0,36.0393,36.0925,35.9329,36.0773,1226236.0
2016-09-09 15:00:00,47.47,47.56,47.32,47.48,1121638.0,36.0773,36.1457,35.9633,36.0849,1121638.0
2016-09-09 15:30:00,47.48,47.51,47.17,47.19,3459178.0,36.0849,36.1077,35.8493,35.8645,3459178.0
2016-09-12 09:30:00,46.64,46.76,46.33,46.46,3574624.0,35.4465,35.5377,35.2109,35.3097,3574624.0
2016-09-12 10:00:00,46.46,46.85,46.45,46.84,1809815.0,35.3097,35.6061,35.3021,35.5985,1809815.0
2016-09-12 10:30:00,46.84,47.04,46.73,47.0,1155846.0,35.5985,35.7505,35.5149,35.7201,1155846.0
2016-09-12 11:00:00,47.0,47.24,46.99,47.18,1284750.0,35.7201,35.9025,35.7125,35.8569,1284750.0
2016-09-12 11:30:00,47.17,47.31,47.06,47.25,1044825.0,35.8493,35.9557,35.7657,35.9101,1044825.0
2016-09-12 12:00:00,47.25,47.32,47.21,47.27,926304.0,35.9101,35.9633,35.8797,35.9253,926304.0
2016-09-12 12:30:00,47.27,47.56,47.26,47.55,1063419.0,35.9253,36.1457,35.9177,36.1381,1063419.0
2016-09-12 13:00:00,47.55,47.57,47.0,47.04,1808389.0,36.1381,36.1533,35.7201,35.7505,1808389.0
2016-09-12 13:30:00,47.04,47.39,46.99,47.36,913979.0,35.7505,36.0165,35.7125,35.9937,913979.0
2016-09-12 14:00:00,47.37,47.56,47.32,47.49,1001067.0,36.0013,36.1457,35.9633,36.0925,1001067.0
2016-09-12 14:30:00,47.48,47.75,47.48,47.62,1111692.0,36.0849,36.2901,36.0849,36.1913,1111692.0
2016-09-12 15:00:00,47.62,47.73,47.62,47.73,1023077.0,36.1913,36.2749,36.1913,36.2749,1023077.0
2016-09-12 15:30:00,47.72,47.87,47.69,47.78,3187982.0,36.2673,36.3813,36.2445,36.3129,3187982.0
2016-09-13 09:30:00,46.9,47.23,46.86,46.91,2062091.0,35.6441,35.8949,35.6137,35.6517,2062091.0
2016-09-13 10:00:00,46.91,47.0,46.79,46.87,1627678.0,35.6517,35.7201,35.5605,35.6213,1627678.0
2016-09-13 10:30:00,46.86,46.98,46.75,46.82,1425114.0,35.6137,35.7049,35.5301,35.5833,1425114.0
2016-09-13 11:00:00,46.81,46.85,46.61,46.71,1218815.0,35.5757,35.6061,35.4237,35.4997,1218815.0
2016-09-13 11:30:00,46.71,46.79,46.65,46.75,1025144.0,35.4997,35.5605,35.4541,35.5301,1025144.0
2016-09-13 12:00:00,46.75,46.94,46.7,46.88,988090.0,35.5301,35.6745,35.4921,35.6289,988090.0
2016-09-13 12:30:00,46.87,46.93,46.81,46.84,799927.0,35.6213,35.6669,35.5757,35.5985,799927.0
2016-09-13 13:00:00,46.86,47.21,46.81,47.2,1220124.0,35.6137,35.8797,35.5757,35.8721,1220124.0
2016-09-13 13:30:00,47.21,47.29,46.92,46.97,1305931.0,35.8797,35.9405,35.6593,35.6973,1305931.0
2016-09-13 14:00:00,46.96,46.98,46.85,46.86,1234588.0,35.6897,35.7049,35.6061,35.6137,1234588.0
2016-09-13 14:30:00,46.86,47.05,46.79,46.91,954242.0,35.6137,35.7581,35.5605,35.6517,954242.0
2016-09-13 15:00:00,46.91,47.04,46.79,47.0,1152097.0,35.6517,35.7505,35.5605,35.7201,1152097.0
2016-09-13 15:30:00,47.01,47.09,46.84,46.93,2496509.0,35.7277,35.7885,35.5985,35.6669,2496509.0
2016-09-14 09:30:00,46.95,47.44,46.77,47.05,4391311.0,35.6821,36.0545,35.5453,35.7581,4391311.0
2016-09-14 10:00:00,47.05,47.27,46.98,47.15,1265978.0,35.7581,35.9253,35.7049,35.8341,1265978.0
2016-09-14 10:30:00,47.15,47.4,46.98,47.09,1182264.0,35.8341,36.0241,35.7049,35.7885,1182264.0
2016-09-14 11:00:00,47.09,47.21,46.97,47.14,866902.0,35.7885,35.8797,35.6973,35.8265,866902.0
2016-09-14 11:30:00,47.13,47.2,47.04,47.15,730894.0,35.8189,35.8721,35.7505,35.8341,730894.0
2016-09-14 12:00:00,47.16,47.26,47.08,47.18,587700.0,35.8417,35.9177,35.7809,35.8569,587700.0
2016-09-14 12:30:00,47.18,47.19,46.93,46.99,877787.0,35.8569,35.8645,35.6669,35.7125,877787.0
2016-09-14 13:00:00,47.0,47.14,46.96,47.08,513353.0,35.7201,35.8265,35.6897,35.7809,513353.0
2016-09-14 13:30:00,47.08,47.14,46.89,47.01,897214.0,35.7809,35.8265,35.6365,35.7277,897214.0
2016-09-14 14:00:00,47.01,47.07,46.94,47.0,948577.0,35.7277,35.7733,35.6745,35.7201,948577.0
2016-09-14 14:30:00,47.0,47.06,46.94,47.01,817989.0,35.7201,35.7657,35.6745,35.7277,817989.0
2016-09-14 15:00:00,47.01,47.03,46.68,46.7,1138419.0,35.7277,35.7429,35.4769,35.4921,1138419.0
2016-09-14 15:30:00,46.7,46.86,46.69,46.75,2642289.0,35.4921,35.6137,35.4845,35.5301,2642289.0
2016-09-15 09:30:00,46.65,47.05,46.59,46.97,2171482.0,35.4541,35.7581,35.4085,35.6973,2171482.0
2016-09-15 10:00:00,46.98,47.19,46.86,46.96,1378821.0,35.7049,35.8645,35.6137,35.6897,1378821.0
2016-09-15 10:30:00,46.97,47.13,46.93,47.08,695183.0,35.6973,35.8189,35.6669,35.7809,695183.0
2016-09-15 11:00:00,47.09,47.21,47.04,47.18,917144.0,35.7885,35.8797,35.7505,35.8569,917144.0
2016-09-15 11:30:00,47.19,47.23,47.04,47.04,891033.0,35.8645,35.8949,35.7505,35.7505,891033.0
2016-09-15 12:00:00,47.04,47.17,47.04,47.05,728081.0,35.7505,35.8493,35.7505,35.7581,728081.0
2016-09-15 12:30:00,47.05,47.06,46.96,47.03,610810.0,35.7581,35.7657,35.6897,35.7429,610810.0
2016-09-15 13:00:00,47.03,47.11,46.99,47.04,670093.0,35.7429,35.8037,35.7125,35.7505,670093.0
2016-09-15 13:30:00,47.05,47.25,47.05,47.23,571879.0,35.7581,35.9101,35.7581,35.8949,571879.0
2016-09-15 14:00:00,47.23,47.32,47.21,47.3,610138.0,35.8949,35.9633,35.8797,35.9481,610138.0
2016-09-15 14:30:00,47.3,47.31,47.21,47.23,771485.0,35.9481,35.9557,35.8797,35.8949,771485.0
2016-09-15 15:00:00,47.24,47.27,47.11,47.16,811864.0,35.9025,35.9253,35.8037,35.8417,811864.0
2016-09-15 15:30:00,47.15,47.21,47.07,47.08,1591432.0,35.8341,35.8797,35.7733,35.7809,1591432.0
2016-09-16 09:30:00,46.6,46.79,46.42,46.54,5185452.0,35.4161,35.5605,35.2793,35.3705,5185452.0
2016-09-16 10:00:00,46.55,46.55,46.24,46.34,1852722.0,35.3781,35.3781,35.1425,35.2185,1852722.0
2016-09-16 10:30:00,46.34,46.56,46.32,46.42,1116156.0,35.2185,35.3857,35.2033,35.2793,1116156.0
2016-09-16 11:00:00,46.42,46.52,46.38,46.48,780729.0,35.2793,35.3553,35.2489,35.3249,780729.0
2016-09-16 11:30:00,46.48,46.67,46.46,46.62,618632.0,35.3249,35.4693,35.3097,35.4313,618632.0
2016-09-16 12:00:00,46.63,46.73,46.56,46.57,510070.0,35.4389,35.5149,35.3857,35.3933,510070.0
2016-09-16 12:30:00,46.58,46.6,46.41,46.41,506133.0,35.4009,35.4161,35.2717,35.2717,506133.0
2016-09-16 13:00:00,46.41,46.49,46.38,46.4,659363.0,35.2717,35.3325,35.2489,35.2641,659363.0
2016-09-16 13:30:00,46.39,46.42,46.3,46.3,638362.0,35.2565,35.2793,35.1881,35.1881,638362.0
2016-09-16 14:00:00,46.3,46.44,46.3,46.43,819859.0,35.1881,35.2945,35.1881,35.2869,819859.0
2016-09-16 14:30:00,46.43,46.49,46.4,46.42,815440.0,35.2869,35.3325,35.2641,35.2793,815440.0
2016-09-16 15:00:00,46.42,46.45,46.39,46.4,787556.0,35.2793,35.3021,35.2565,35.2641,787556.0
2016-09-16 15:30:00,46.41,46.51,46.4,46.4,1910900.0,35.2717,35.3477,35.2641,35.2641,1910900.0
2016-09-19 09:30:00,46.62,47.01,46.6,46.95,1856451.0,35.4313,35.7277,35.4161,35.6821,1856451.0
2016-09-19 10:00:00,46.95,47.0,46.88,46.97,1005260.0,35.6821,35.7201,35.6289,35.6973,1005260.0
2016-09-19 10:30:00,46.98,47.0,46.85,46.98,647569.0,35.7049,35.7201,35.6061,35.7049,647569.0
2016-09-19 11:00:00,46.99,47.1,46.95,47.08,640495.0,35.7125,35.7961,35.6821,35.7809,640495.0
2016-09-19 11:30:00,47.08,47.24,47.04,47.21,617691.0,35.7809,35.9025,35.7505,35.8797,617691.0
2016-09-19 12:00:00,47.21,47.21,46.9,46.93,680011.0,35.8797,35.8797,35.6441,35.6669,680011.0
2016-09-19 12:30:00,46.92,46.97,46.75,46.76,514792.0,35.6593,35.6973,35.5301,35.5377,514792.0
2016-09-19 13:00:00,46.76,46.82,46.66,46.66,501517.0,35.5377,35.5833,35.4617,35.4617,501517.0
2016-09-19 13:30:00,46.65,46.67,46.51,46.67,530659.0,35.4541,35.4693,35.3477,35.4693,530659.0
2016-09-19 14:00:00,46.66,46.84,46.64,46.81,674208.0,35.4617,35.5985,35.4465,35.5757,674208.0
2016-09-19 14:30:00,46.81,46.9,46.78,46.89,530763.0,35.5757,35.6441,35.5529,35.6365,530763.0
2016-09-19 15:00:00,46.89,46.9,46.66,46.66,602693.0,35.6365,35.6441,35.4617,35.4617,602693.0
2016-09-19 15:30:00,46.66,46.73,46.56,46.59,1525976.0,35.4617,35.5149,35.3857,35.4085,1525976.0
2016-09-20 09:30:00,47.04,47.19,46.87,46.95,2265233.0,35.7505,35.8645,35.6213,35.6821,2265233.0
2016-09-20 10:00:00,46.95,47.01,46.76,46.84,1263208.0,35.6821,35.7277,35.5377,35.5985,1263208.0
2016-09-20 10:30:00,46.84,46.85,46.45,46.51,1160880.0,35.5985,35.6061,35.3021,35.3477,1160880.0
2016-09-20 11:00:00,46.51,46.76,46.48,46.73,1090389.0,35.3477,35.5377,35.3249,35.5149,1090389.0
2016-09-20 11:30:00,46.74,46.79,46.59,46.61,663194.0,35.5225,35.5605,35.4085,35.4237,663194.0
2016-09-20 12:00:00,46.62,46.67,46.52,46.66,660875.0,35.4313,35.4693,35.3553,35.4617,660875.0
2016-09-20 12:30:00,46.65,46.66,46.45,46.48,635928.0,35.4541,35.4617,35.3021,35.3249,635928.0
2016-09-20 13:00:00,46.48,46.6,46.48,46.58,565133.0,35.3249,35.4161,35.3249,35.4009,565133.0
2016-09-20 13:30:00,46.58,46.74,46.57,46.71,574999.0,35.4009,35.5225,35.3933,35.4997,574999.0
2016-09-20 14:00:00,46.72,46.77,46.64,46.68,576742.0,35.5073,35.5453,35.4465,35.4769,576742.0
2016-09-20 14:30:00,46.68,46.71,46.58,46.69,565340.0,35.4769,35.4997,35.4009,35.4845,565340.0
2016-09-20 15:00:00,46.69,46.75,46.65,46.66,722374.0,35.4845,35.5301,35.4541,35.4617,722374.0
2016-09-20 15:30:00,46.66,46.71,46.53,46.53,1651579.0,35.4617,35.4997,35.3629,35.3629,1651579.0
2016-09-21 09:30:00,47.0,47.28,46.98,47.22,1824792.0,35.7201,35.9329,35.7049,35.8873,1824792.0
2016-09-21 10:00:00,47.22,47.24,46.87,46.9,941231.0,35.8873,35.9025,35.6213,35.6441,941231.0
2016-09-21 10:30:00,46.91,47.02,46.85,46.87,753023.0,35.6517,35.7353,35.6061,35.6213,753023.0
2016-09-21 11:00:00,46.87,47.03,46.87,46.99,664532.0,35.6213,35.7429,35.6213,35.7125,664532.0
2016-09-21 11:30:00,47.0,47.05,46.91,47.03,944231.0,35.7201,35.7581,35.6517,35.7429,944231.0
2016-09-21 12:00:00,47.02,47.05,46.85,46.91,661718.0,35.7353,35.7581,35.6061,35.6517,661718.0
2016-09-21 12:30:00,46.9,46.98,46.86,46.97,420743.0,35.6441,35.7049,35.6137,35.6973,420743.0
2016-09-21 13:00:00,46.97,47.01,46.83,46.84,628242.0,35.6973,35.7277,35.5909,35.5985,628242.0
2016-09-21 13:30:00,46.84,46.91,46.78,46.82,675979.0,35.5985,35.6517,35.5529,35.5833,675979.0
2016-09-21 14:00:00,46.84,47.08,46.28,46.54,2924193.0,35.5985,35.7809,35.1729,35.3705,2924193.0
2016-09-21 14:30:00,46.55,46.84,46.49,46.7,1507157.0,35.3781,35.5985,35.3325,35.4921,1507157.0
2016-09-21 15:00:00,46.7,46.96,46.69,46.84,1096889.0,35.4921,35.6897,35.4845,35.5985,1096889.0
2016-09-21 15:30:00,46.84,46.99,46.84,46.9,1696398.0,35.5985,35.7125,35.5985,35.6441,1696398.0
2016-09-22 09:30:00,46.99,47.23,46.84,47.18,2021479.0,35.7125,35.8949,35.5985,35.8569,2021479.0
2016-09-22 10:00:00,47.18,47.21,47.01,47.14,1881011.0,35.8569,35.8797,35.7277,35.8265,1881011.0
2016-09-22 10:30:00,47.15,47.3,47.12,47.14,1466118.0,35.8341,35.9481,35.8113,35.8265,1466118.0
2016-09-22 11:00:00,47.13,47.15,46.96,47.0,1045957.0,35.8189,35.8341,35.6897,35.7201,1045957.0
2016-09-22 11:30:00,47.0,47.02,46.75,46.77,1232405.0,35.7201,35.7353,35.5301,35.5453,1232405.0
2016-09-22 12:00:00,46.77,46.92,46.75,46.86,689837.0,35.5453,35.6593,35.5301,35.6137,689837.0
2016-09-22 12:30:00,46.86,47.05,46.84,47.01,620521.0,35.6137,35.7581,35.5985,35.7277,620521.0
2016-09-22 13:00:00,47.01,47.1,46.97,47.07,637288.0,35.7277,35.7961,35.6973,35.7733,637288.0
2016-09-22 13:30:00,47.07,47.13,46.99,47.07,505454.0,35.7733,35.8189,35.7125,35.7733,505454.0
2016-09-22 14:00:00,47.06,47.16,46.96,47.04,666280.0,35.7657,35.8417,35.6897,35.7505,666280.0
2016-09-22 14:30:00,47.04,47.17,47.01,47.16,437830.0,35.7505,35.8493,35.7277,35.8417,437830.0
2016-09-22 15:00:00,47.16,47.16,47.04,47.08,705048.0,35.8417,35.8417,35.7505,35.7809,705048.0
2016-09-22 15:30:00,47.08,47.17,47.07,47.13,2094102.0,35.7809,35.8493,35.7733,35.8189,2094102.0
2016-09-23 09:30:00,47.02,47.28,46.91,47.16,2044414.0,35.7353,35.9329,35.6517,35.8417,2044414.0
2016-09-23 10:00:00,47.17,47.33,47.1,47.23,1046716.0,35.8493,35.9709,35.7961,35.8949,1046716.0
2016-09-23 10:30:00,47.23,47.28,47.14,47.23,748791.0,35.8949,35.9329,35.8265,35.8949,748791.0
2016-09-23 11:00:00,47.22,47.35,47.22,47.3,817460.0,35.8873,35.9861,35.8873,35.9481,817460.0
2016-09-23 11:30:00,47.3,47.46,47.16,47.19,992530.0,35.9481,36.0697,35.8417,35.8645,992530.0
2016-09-23 12:00:00,47.19,47.19,46.99,47.09,854425.0,35.8645,35.8645,35.7125,35.7885,854425.0
2016-09-23 12:30:00,47.08,47.1,46.92,46.94,436316.0,35.7809,35.7961,35.6593,35.6745,436316.0
2016-09-23 13:00:00,46.94,46.98,46.85,46.96,617688.0,35.6745,35.7049,35.6061,35.6897,617688.0
2016-09-23 13:30:00,46.96,46.98,46.83,46.9,661240.0,35.6897,35.7049,35.5909,35.6441,661240.0
2016-09-23 14:00:00,46.89,47.03,46.86,46.98,513462.0,35.6365,35.7429,35.6137,35.7049,513462.0
2016-09-23 14:30:00,46.97,47.06,46.95,47.04,369311.0,35.6973,35.7657,35.6821,35.7505,369311.0
2016-09-23 15:00:00,47.04,47.17,47.0,47.16,1025122.0,35.7505,35.8493,35.7201,35.8417,1025122.0
2016-09-23 15:30:00,47.16,47.19,47.05,47.15,2355500.0,35.8417,35.8645,35.7581,35.8341,2355500.0
2016-09-26 09:30:00,46.51,46.57,46.2,46.35,3196792.0,35.3477,35.3933,35.1121,35.2261,3196792.0
2016-09-26 10:00:00,46.35,46.57,46.27,46.49,1600346.0,35.2261,35.3933,35.1653,35.3325,1600346.0
2016-09-26 10:30:00,46.48,46.62,46.45,46.55,1380422.0,35.3249,35.4313,35.3021,35.3781,1380422.0
2016-09-26 11:00:00,46.55,46.63,46.45,46.47,1012562.0,35.3781,35.4389,35.3021,35.3173,1012562.0
2016-09-26 11:30:00,46.47,46.49,46.3,46.35,897836.0,35.3173,35.3325,35.1881,35.2261,897836.0
2016-09-26 12:00:00,46.36,46.4,46.27,46.27,983760.0,35.2337,35.2641,35.1653,35.1653,983760.0
2016-09-26 12:30:00,46.28,46.31,46.12,46.15,1095081.0,35.1729,35.1957,35.0513,35.0741,1095081.0
2016-09-26 13:00:00,46.15,46.16,45.97,45.99,1067098.0,35.0741,35.0817,34.9373,34.9525,1067098.0
2016-09-26 13:30:00,45.99,46.0,45.83,45.91,1531446.0,34.9525,34.9601,34.8309,34.8917,1531446.0
2016-09-26 14:00:00,45.92,46.04,45.89,45.94,813496.0,34.8993,34.9905,34.8765,34.9145,813496.0
2016-09-26 14:30:00,45.93,45.96,45.88,45.93,984198.0,34.9069,34.9297,34.8689,34.9069,984198.0
2016-09-26 15:00:00,45.92,45.99,45.88,45.94,1591282.0,34.8993,34.9525,34.8689,34.9145,1591282.0
2016-09-26 15:30:00,45.95,46.01,45.87,45.91,4279044.0,34.9221,34.9677,34.8613,34.8917,4279044.0
2016-09-27 09:30:00,45.52,46.1,45.16,46.1,2730983.0,34.5953,35.0361,34.3217,35.0361,2730983.0
2016-09-27 10:00:00,46.09,46.3,46.0,46.05,1192686.0,35.0285,35.1881,34.9601,34.9981,1192686.0
2016-09-27 10:30:00,46.05,46.07,45.82,45.86,1201774.0,34.9981,35.0133,34.8233,34.8537,1201774.0
2016-09-27 11:00:00,45.86,46.18,45.86,46.15,785793.0,34.8537,35.0969,34.8537,35.0741,785793.0
2016-09-27 11:30:00,46.15,46.24,46.12,46.2,749280.0,35.0741,35.1425,35.0513,35.1121,749280.0
2016-09-27 12:00:00,46.19,46.23,46.04,46.21,940607.0,35.1045,35.1349,34.9905,35.1197,940607.0
2016-09-27 12:30:00,46.21,46.28,46.17,46.27,744810.0,35.1197,35.1729,35.0893,35.1653,744810.0
2016-09-27 13:00:00,46.28,46.37,46.26,46.34,721767.0,35.1729,35.2413,35.1577,35.2185,721767.0
2016-09-27 13:30:00,46.35,46.41,46.31,46.35,540460.0,35.2261,35.2717,35.1957,35.2261,540460.0
2016-09-27 14:00:00,46.34,46.46,46.34,46.43,752255.0,35.2185,35.3097,35.2185,35.2869,752255.0
2016-09-27 14:30:00,46.42,46.46,46.33,46.4,898662.0,35.2793,35.3097,35.2109,35.2641,898662.0
2016-09-27 15:00:00,46.4,46.48,46.38,46.39,812298.0,35.2641,35.3249,35.2489,35.2565,812298.0
2016-09-27 15:30:00,46.4,46.41,46.33,46.36,2158783.0,35.2641,35.2717,35.2109,35.2337,2158783.0
2016-09-28 09:30:00,46.58,46.76,46.57,46.68,2057849.0,35.4009,35.5377,35.3933,35.4769,2057849.0
2016-09-28 10:00:00,46.68,46.79,46.46,46.51,1221513.0,35.4769,35.5605,35.3097,35.3477,1221513.0
2016-09-28 10:30:00,46.52,46.64,46.32,46.35,1146977.0,35.3553,35.4465,35.2033,35.2261,1146977.0
2016-09-28 11:00:00,46.35,46.35,46.14,46.25,869347.0,35.2261,35.2261,35.0665,35.1501,869347.0
2016-09-28 11:30:00,46.24,46.29,46.15,46.19,754190.0,35.1425,35.1805,35.0741,35.1045,754190.0
2016-09-28 12:00:00,46.2,46.3,46.1,46.25,982780.0,35.1121,35.1881,35.0361,35.1501,982780.0
2016-09-28 12:30:00,46.26,46.32,46.2,46.22,401339.0,35.1577,35.2033,35.1121,35.1273,401339.0
2016-09-28 13:00:00,46.22,46.35,46.13,46.34,574276.0,35.1273,35.2261,35.0589,35.2185,574276.0
2016-09-28 13:30:00,46.35,46.42,46.33,46.37,391407.0,35.2261,35.2793,35.2109,35.2413,391407.0
2016-09-28 14:00:00,46.36,46.64,46.33,46.63,1215311.0,35.2337,35.4465,35.2109,35.4389,1215311.0
2016-09-28 14:30:00,46.63,46.72,46.58,46.7,691002.0,35.4389,35.5073,35.4009,35.4921,691002.0
2016-09-28 15:00:00,46.7,46.71,46.61,46.62,994540.0,35.4921,35.4997,35.4237,35.4313,994540.0
2016-09-28 15:30:00,46.63,46.91,46.6,46.87,2626728.0,35.4389,35.6517,35.4161,35.6213,2626728.0
2016-09-29 09:30:00,46.8,47.09,46.8,47.08,2004409.0,35.5681,35.7885,35.5681,35.7809,2004409.0
2016-09-29 10:00:00,47.09,47.25,47.0,47.23,1696288.0,35.7885,35.9101,35.7201,35.8949,1696288.0
2016-09-29 10:30:00,47.24,47.35,47.14,47.27,1054971.0,35.9025,35.9861,35.8265,35.9253,1054971.0
2016-09-29 11:00:00,47.27,47.3,47.06,47.14,913656.0,35.9253,35.9481,35.7657,35.8265,913656.0
2016-09-29 11:30:00,47.14,47.22,47.1,47.2,708933.0,35.8265,35.8873,35.7961,35.8721,708933.0
2016-09-29 12:00:00,47.2,47.4,47.18,47.32,907708.0,35.8721,36.0241,35.8569,35.9633,907708.0
2016-09-29 12:30:00,47.31,47.32,46.51,46.56,2922354.0,35.9557,35.9633,35.3477,35.3857,2922354.0
2016-09-29 13:00:00,46.56,46.57,46.1,46.11,3358096.0,35.3857,35.3933,35.0361,35.0437,3358096.0
2016-09-29 13:30:00,46.11,46.23,45.41,45.58,3651256.0,35.0437,35.1349,34.5117,34.6409,3651256.0
2016-09-29 14:00:00,45.57,46.11,45.49,46.08,2340196.0,34.6333,35.0437,34.5725,35.0209,2340196.0
2016-09-29 14:30:00,46.07,46.08,45.8,45.82,1793917.0,35.0133,35.0209,34.8081,34.8233,1793917.0
2016-09-29 15:00:00,45.83,45.87,45.67,45.8,1972368.0,34.8309,34.8613,34.7093,34.8081,1972368.0
2016-09-29 15:30:00,45.79,45.97,45.78,45.79,2580695.0,34.8005,34.9373,34.7929,34.8005,2580695.0
2016-09-30 09:30:00,46.33,46.48,46.06,46.32,4055812.0,35.2109,35.3249,35.0057,35.2033,4055812.0
2016-09-30 10:00:00,46.33,46.65,46.33,46.62,2094015.0,35.2109,35.4541,35.2109,35.4313,2094015.0
2016-09-30 10:30:00,46.62,46.9,46.58,46.9,1377619.0,35.4313,35.6441,35.4009,35.6441,1377619.0
2016-09-30 11:00:00,46.89,47.27,46.87,47.25,2193533.0,35.6365,35.9253,35.6213,35.9101,2193533.0
2016-09-30 11:30:00,47.26,47.35,47.15,47.16,1224348.0,35.9177,35.9861,35.8341,35.8417,1224348.0
2016-09-30 12:00:00,47.15,47.2,47.03,47.09,1006819.0,35.8341,35.8721,35.7429,35.7885,1006819.0
2016-09-30 12:30:00,47.09,47.25,47.07,47.16,744931.0,35.7885,35.9101,35.7733,35.8417,744931.0
2016-09-30 13:00:00,47.16,47.22,47.12,47.15,725270.0,35.8417,35.8873,35.8113,35.8341,725270.0
2016-09-30 13:30:00,47.15,47.29,47.13,47.27,707768.0,35.8341,35.9405,35.8189,35.9253,707768.0
2016-09-30 14:00:00,47.26,47.43,47.22,47.42,916095.0,35.9177,36.0469,35.8873,36.0393,916095.0
2016-09-30 14:30:00,47.42,47.49,47.41,47.42,905027.0,36.0393,36.0925,36.0317,36.0393,905027.0
2016-09-30 15:00:00,47.43,47.5,47.41,47.48,956242.0,36.0469,36.1001,36.0317,36.0849,956242.0
2016-09-30 15:30:00,47.48,47.49,47.21,47.23,3967208.0,36.0849,36.0925,35.8797,35.8949,3967208.0
2016-10-03 09:30:00,47.02,47.23,46.78,46.94,1657576.0,35.7353,35.8949,35.5529,35.6745,1657576.0
2016-10-03 10:00:00,46.95,47.12,46.88,46.92,1262912.0,35.6821,35.8113,35.6289,35.6593,1262912.0
2016-10-03 10:30:00,46.92,47.18,46.86,47.1,1239290.0,35.6593,35.8569,35.6137,35.7961,1239290.0
2016-10-03 11:00:00,47.09,47.26,47.01,47.2,918980.0,35.7885,35.9177,35.7277,35.8721,918980.0
2016-10-03 11:30:00,47.19,47.26,47.03,47.13,644656.0,35.8645,35.9177,35.7429,35.8189,644656.0
2016-10-03 12:00:00,47.13,47.18,46.9,46.95,527927.0,35.8189,35.8569,35.6441,35.6821,527927.0
2016-10-03 12:30:00,46.96,46.99,46.89,46.95,467334.0,35.6897,35.7125,35.6365,35.6821,467334.0
2016-10-03 13:00:00,46.95,46.98,46.82,46.95,592532.0,35.6821,35.7049,35.5833,35.6821,592532.0
2016-10-03 13:30:00,46.95,47.01,46.91,46.93,405157.0,35.6821,35.7277,35.6517,35.6669,405157.0
2016-10-03 14:00:00,46.93,47.02,46.92,46.94,583129.0,35.6669,35.7353,35.6593,35.6745,583129.0
2016-10-03 14:30:00,46.93,46.96,46.83,46.95,606159.0,35.6669,35.6897,35.5909,35.6821,606159.0
2016-10-03 15:00:00,46.95,47.0,46.89,46.92,625693.0,35.6821,35.7201,35.6365,35.6593,625693.0
2016-10-03 15:30:00,46.91,47.06,46.91,47.03,2150020.0,35.6517,35.7657,35.6517,35.7429,2150020.0
2016-10-04 09:30:00,47.1,47.6,47.08,47.58,2488119.0,35.7961,36.1761,35.7809,36.1609,2488119.0
2016-10-04 10:00:00,47.58,47.68,47.37,47.65,1799914.0,36.1609,36.2369,36.0013,36.2141,1799914.0
2016-10-04 10:30:00,47.65,48.24,47.64,48.22,2525619.0,36.2141,36.6625,36.2065,36.6473,2525619.0
2016-10-04 11:00:00,48.22,48.24,47.82,48.14,1862460.0,36.6473,36.6625,36.3433,36.5865,1862460.0
2016-10-04 11:30:00,48.13,48.38,48.1,48.26,2661547.0,36.5789,36.7689,36.5561,36.6777,2661547.0
2016-10-04 12:00:00,48.26,48.43,48.2,48.28,1342049.0,36.6777,36.8069,36.6321,36.6929,1342049.0
2016-10-04 12:30:00,48.28,48.28,47.89,47.91,1460190.0,36.6929,36.6929,36.3965,36.4117,1460190.0
2016-10-04 13:00:00,47.91,47.97,47.72,47.85,1037586.0,36.4117,36.4573,36.2673,36.3661,1037586.0
2016-10-04 13:30:00,47.85,47.9,47.73,47.9,1003188.0,36.3661,36.4041,36.2749,36.4041,1003188.0
2016-10-04 14:00:00,47.9,48.01,47.78,47.86,884131.0,36.4041,36.4877,36.3129,36.3737,884131.0
2016-10-04 14:30:00,47.86,48.01,47.8,47.81,822195.0,36.3737,36.4877,36.3281,36.3357,822195.0
2016-10-04 15:00:00,47.8,47.97,47.76,47.94,916712.0,36.3281,36.4573,36.2977,36.4345,916712.0
2016-10-04 15:30:00,47.94,47.95,47.71,47.77,2049865.0,36.4345,36.4421,36.2597,36.3053,2049865.0
2016-10-05 09:30:00,48.01,48.28,48.01,48.11,1927261.0,36.4877,36.6929,36.4877,36.5637,1927261.0
2016-10-05 10:00:00,48.11,48.7,48.11,48.53,3007228.0,36.5637,37.0121,36.5637,36.8829,3007228.0
2016-10-05 10:30:00,48.53,48.83,48.44,48.8,1872418.0,36.8829,37.1109,36.8145,37.0881,1872418.0
2016-10-05 11:00:00,48.8,48.85,48.67,48.75,1084713.0,37.0881,37.1261,36.9893,37.0501,1084713.0
2016-10-05 11:30:00,48.76,48.84,48.68,48.76,767125.0,37.0577,37.1185,36.9969,37.0577,767125.0
2016-10-05 12:00:00,48.77,48.84,48.75,48.82,630241.0,37.0653,37.1185,37.0501,37.1033,630241.0
2016-10-05 12:30:00,48.82,48.84,48.69,48.71,526650.0,37.1033,37.1185,37.0045,37.0197,526650.0
2016-10-05 13:00:00,48.71,48.88,48.7,48.83,872916.0,37.0197,37.1489,37.0121,37.1109,872916.0
2016-10-05 13:30:00,48.82,48.88,48.73,48.77,848180.0,37.1033,37.1489,37.0349,37.0653,848180.0
2016-10-05 14:00:00,48.77,48.78,48.7,48.72,746874.0,37.0653,37.0729,37.0121,37.0273,746874.0
2016-10-05 14:30:00,48.73,48.75,48.67,48.75,646945.0,37.0349,37.0501,36.9893,37.0501,646945.0
2016-10-05 15:00:00,48.74,48.86,48.68,48.74,1043216.0,37.0425,37.1337,36.9969,37.0425,1043216.0
2016-10-05 15:30:00,48.73,48.81,48.65,48.66,2056648.0,37.0349,37.0957,36.9741,36.9817,2056648.0
2016-10-06 09:30:00,48.89,49.02,48.37,48.56,2589534.0,37.1565,37.2553,36.7613,36.9057,2589534.0
2016-10-06 10:00:00,48.55,48.8,48.46,48.62,1454547.0,36.8981,37.0881,36.8297,36.9513,1454547.0
2016-10-06 10:30:00,48.62,48.76,48.49,48.61,1041182.0,36.9513,37.0577,36.8525,36.9437,1041182.0
2016-10-06 11:00:00,48.61,48.65,48.44,48.59,1194910.0,36.9437,36.9741,36.8145,36.9285,1194910.0
2016-10-06 11:30:00,48.59,48.69,48.53,48.61,908082.0,36.9285,37.0045,36.8829,36.9437,908082.0
2016-10-06 12:00:00,48.61,48.85,48.61,48.81,727381.0,36.9437,37.1261,36.9437,37.0957,727381.0
2016-10-06 12:30:00,48.82,48.89,48.77,48.8,478271.0,37.1033,37.1565,37.0653,37.0881,478271.0
2016-10-06 13:00:00,48.8,48.93,48.75,48.91,585836.0,37.0881,37.1869,37.0501,37.1717,585836.0
2016-10-06 13:30:00,48.9,48.96,48.82,48.89,464028.0,37.1641,37.2097,37.1033,37.1565,464028.0
2016-10-06 14:00:00,48.89,48.98,48.86,48.92,722494.0,37.1565,37.2249,37.1337,37.1793,722494.0
2016-10-06 14:30:00,48.93,49.03,48.92,48.98,1110570.0,37.1869,37.2629,37.1793,37.2249,1110570.0
2016-10-06 15:00:00,48.98,49.05,48.98,49.02,894359.0,37.2249,37.2781,37.2249,37.2553,894359.0
2016-10-06 15:30:00,49.02,49.09,48.98,49.06,2020225.0,37.2553,37.3085,37.2249,37.2857,2020225.0
2016-10-07 09:30:00,49.0,49.19,48.68,48.73,2791711.0,37.2401,37.3845,36.9969,37.0349,2791711.0
2016-10-07 10:00:00,48.74,49.06,48.68,49.01,1105659.0,37.0425,37.2857,36.9969,37.2477,1105659.0
2016-10-07 10:30:00,49.01,49.24,49.0,49.18,1257456.0,37.2477,37.4225,37.2401,37.3769,1257456.0
2016-10-07 11:00:00,49.18,49.29,49.09,49.09,977033.0,37.3769,37.4605,37.3085,37.3085,977033.0
2016-10-07 11:30:00,49.09,49.13,48.8,49.03,1061153.0,37.3085,37.3389,37.0881,37.2629,1061153.0
2016-10-07 12:00:00,49.03,49.19,48.94,48.98,937360.0,37.2629,37.3845,37.1945,37.2249,937360.0
2016-10-07 12:30:00,48.97,49.13,48.95,49.12,674274.0,37.2173,37.3389,37.2021,37.3313,674274.0
2016-10-07 13:00:00,49.11,49.25,49.01,49.23,639101.0,37.3237,37.4301,37.2477,37.4149,639101.0
2016-10-07 13:30:00,49.23,49.39,49.18,49.28,798956.0,37.4149,37.5365,37.3769,37.4529,798956.0
2016-10-07 14:00:00,49.29,49.38,49.26,49.32,763821.0,37.4605,37.5289,37.4377,37.4833,763821.0
2016-10-07 14:30:00,49.32,49.4,49.31,49.34,543392.0,37.4833,37.5441,37.4757,37.4985,543392.0
2016-10-07 15:00:00,49.34,49.38,49.28,49.37,641011.0,37.4985,37.5289,37.4529,37.5213,641011.0
2016-10-07 15:30:00,49.37,49.41,49.28,49.28,2129753.0,37.5213,37.5517,37.4529,37.4529,2129753.0
2016-10-10 09:30:00,49.46,49.66,49.37,49.65,2607118.0,37.5897,37.7417,37.5213,37.7341,2607118.0
2016-10-10 10:00:00,49.65,49.69,49.53,49.63,1336652.0,37.7341,37.7645,37.6429,37.7189,1336652.0
2016-10-10 10:30:00,49.62,49.96,49.62,49.93,1599509.0,37.7113,37.9697,37.7113,37.9469,1599509.0
2016-10-10 11:00:00,49.94,49.95,49.77,49.78,744736.0,37.9545,37.9621,37.8253,37.8329,744736.0
2016-10-10 11:30:00,49.78,49.81,49.71,49.73,757427.0,37.8329,37.8557,37.7797,37.7949,757427.0
2016-10-10 12:00:00,49.74,49.76,49.6,49.64,687841.0,37.8025,37.8177,37.6961,37.7265,687841.0
2016-10-10 12:30:00,49.64,49.79,49.6,49.72,816507.0,37.7265,37.8405,37.6961,37.7873,816507.0
2016-10-10 13:00:00,49.73,49.83,49.7,49.77,588845.0,37.7949,37.8709,37.7721,37.8253,588845.0
2016-10-10 13:30:00,49.77,49.79,49.66,49.7,336756.0,37.8253,37.8405,37.7417,37.7721,336756.0
2016-10-10 14:00:00,49.7,49.72,49.56,49.58,597862.0,37.7721,37.7873,37.6657,37.6809,597862.0
2016-10-10 14:30:00,49.57,49.69,49.55,49.63,722492.0,37.6733,37.7645,37.6581,37.7189,722492.0
2016-10-10 15:00:00,49.63,49.63,49.56,49.57,676932.0,37.7189,37.7189,37.6657,37.6733,676932.0
2016-10-10 15:30:00,49.58,49.61,49.52,49.56,1465305.0,37.6809,37.7037,37.6353,37.6657,1465305.0
2016-10-11 09:30:00,49.33,49.58,49.28,49.52,2549512.0,37.4909,37.6809,37.4529,37.6353,2549512.0
2016-10-11 10:00:00,49.51,49.65,49.3,49.36,2212705.0,37.6277,37.7341,37.4681,37.5137,2212705.0
2016-10-11 10:30:00,49.37,49.49,49.1,49.13,1061882.0,37.5213,37.6125,37.3161,37.3389,1061882.0
2016-10-11 11:00:00,49.13,49.23,49.04,49.05,1016054.0,37.3389,37.4149,37.2705,37.2781,1016054.0
2016-10-11 11:30:00,49.05,49.17,48.85,48.96,1085479.0,37.2781,37.3693,37.1261,37.2097,1085479.0
2016-10-11 12:00:00,48.96,48.99,48.88,48.94,642638.0,37.2097,37.2325,37.1489,37.1945,642638.0
2016-10-11 12:30:00,48.95,49.08,48.88,49.01,544547.0,37.2021,37.3009,37.1489,37.2477,544547.0
2016-10-11 13:00:00,49.0,49.01,48.76,48.95,601972.0,37.2401,37.2477,37.0577,37.2021,601972.0
2016-10-11 13:30:00,48.94,49.0,48.8,48.84,563603.0,37.1945,37.2401,37.0881,37.1185,563603.0
2016-10-11 14:00:00,48.83,48.9,48.69,48.78,766819.0,37.1109,37.1641,37.0045,37.0729,766819.0
2016-10-11 14:30:00,48.78,48.9,48.7,48.79,693027.0,37.0729,37.1641,37.0121,37.0805,693027.0
2016-10-11 15:00:00,48.8,48.98,48.79,48.89,944250.0,37.0881,37.2249,37.0805,37.1565,944250.0
2016-10-11 15:30:00,48.89,49.05,48.87,49.0,1628029.0,37.1565,37.2781,37.1413,37.2401,1628029.0
2016-10-12 09:30:00,48.97,49.12,48.66,49.03,2790157.0,37.2173,37.3313,36.9817,37.2629,2790157.0
2016-10-12 10:00:00,49.04,49.22,48.92,49.15,1299738.0,37.2705,37.4073,37.1793,37.3541,1299738.0
2016-10-12 10:30:00,49.15,49.15,48.8,48.83,826798.0,37.3541,37.3541,37.0881,37.1109,826798.0
2016-10-12 11:00:00,48.83,48.87,48.74,48.82,737315.0,37.1109,37.1413,37.0425,37.1033,737315.0
2016-10-12 11:30:00,48.81,48.87,48.76,48.77,627407.0,37.0957,37.1413,37.0577,37.0653,627407.0
2016-10-12 12:00:00,48.77,48.92,48.74,48.87,640378.0,37.0653,37.1793,37.0425,37.1413,640378.0
2016-10-12 12:30:00,48.87,48.97,48.86,48.95,691374.0,37.1413,37.2173,37.1337,37.2021,691374.0
2016-10-12 13:00:00,48.95,48.98,48.89,48.93,418931.0,37.2021,37.2249,37.1565,37.1869,418931.0
2016-10-12 13:30:00,48.93,48.94,48.79,48.9,481938.0,37.1869,37.1945,37.0805,37.1641,481938.0
2016-10-12 14:00:00,48.9,48.95,48.7,48.73,1096598.0,37.1641,37.2021,37.0121,37.0349,1096598.0
2016-10-12 14:30:00,48.72,48.77,48.66,48.72,564652.0,37.0273,37.0653,36.9817,37.0273,564652.0
2016-10-12 15:00:00,48.72,48.84,48.7,48.77,547356.0,37.0273,37.1185,37.0121,37.0653,547356.0
2016-10-12 15:30:00,48.77,48.86,48.68,48.71,1763837.0,37.0653,37.1337,36.9969,37.0197,1763837.0
2016-10-13 09:30:00,47.92,48.1,47.54,47.69,4097918.0,36.4193,36.5561,36.1305,36.2445,4097918.0
2016-10-13 10:00:00,47.7,47.82,47.57,47.67,1881674.0,36.2521,36.3433,36.1533,36.2293,1881674.0
2016-10-13 10:30:00,47.67,47.79,47.54,47.7,1521826.0,36.2293,36.3205,36.1305,36.2521,1521826.0
2016-10-13 11:00:00,47.7,48.04,47.62,47.98,1318033.0,36.2521,36.5105,36.1913,36.4649,1318033.0
2016-10-13 11:30:00,47.98,48.05,47.8,47.87,993928.0,36.4649,36.5181,36.3281,36.3813,993928.0
2016-10-13 12:00:00,47.87,47.96,47.78,47.84,952792.0,36.3813,36.4497,36.3129,36.3585,952792.0
2016-10-13 12:30:00,47.84,48.13,47.84,48.09,1255138.0,36.3585,36.5789,36.3585,36.5485,1255138.0
2016-10-13 13:00:00,48.08,48.12,48.03,48.07,697404.0,36.5409,36.5713,36.5029,36.5333,697404.0
2016-10-13 13:30:00,48.07,48.34,48.04,48.33,610819.0,36.5333,36.7385,36.5105,36.7309,610819.0
2016-10-13 14:00:00,48.33,48.42,48.19,48.38,1053324.0,36.7309,36.7993,36.6245,36.7689,1053324.0
2016-10-13 14:30:00,48.38,48.48,48.32,48.48,905041.0,36.7689,36.8449,36.7233,36.8449,905041.0
2016-10-13 15:00:00,48.47,48.6,48.36,48.56,1236263.0,36.8373,36.9361,36.7537,36.9057,1236263.0
2016-10-13 15:30:00,48.55,48.68,48.45,48.47,3480979.0,36.8981,36.9969,36.8221,36.8373,3480979.0
2016-10-14 09:30:00,49.6,49.95,49.36,49.52,5142793.0,37.6961,37.9621,37.5137,37.6353,5142793.0
2016-10-14 10:00:00,49.52,49.54,48.9,49.0,2812607.0,37.6353,37.6505,37.1641,37.2401,2812607.0
2016-10-14 10:30:00,49.0,49.05,48.64,48.79,2460614.0,37.2401,37.2781,36.9665,37.0805,2460614.0
2016-10-14 11:00:00,48.78,48.79,48.42,48.61,2365048.0,37.0729,37.0805,36.7993,36.9437,2365048.0
2016-10-14 11:30:00,48.6,48.87,48.52,48.7,1772072.0,36.9361,37.1413,36.8753,37.0121,1772072.0
2016-10-14 12:00:00,48.7,48.7,48.39,48.57,1385298.0,37.0121,37.0121,36.7765,36.9133,1385298.0
2016-10-14 12:30:00,48.57,48.75,48.54,48.64,844104.0,36.9133,37.0501,36.8905,36.9665,844104.0
2016-10-14 13:00:00,48.64,48.79,48.51,48.72,842300.0,36.9665,37.0805,36.8677,37.0273,842300.0
2016-10-14 13:30:00,48.72,48.8,48.58,48.73,902680.0,37.0273,37.0881,36.9209,37.0349,902680.0
2016-10-14 14:00:00,48.74,48.8,48.55,48.78,736040.0,37.0425,37.0881,36.8981,37.0729,736040.0
2016-10-14 14:30:00,48.78,48.82,48.68,48.75,784967.0,37.0729,37.1033,36.9969,37.0501,784967.0
2016-10-14 15:00:00,48.76,48.85,48.69,48.83,1223145.0,37.0577,37.1261,37.0045,37.1109,1223145.0
2016-10-14 15:30:00,48.83,48.92,48.61,48.62,2661989.0,37.1109,37.1793,36.9437,36.9513,2661989.0
2016-10-17 09:30:00,48.54,49.07,48.54,48.82,3483355.0,36.8905,37.2933,36.8905,37.1033,3483355.0
2016-10-17 10:00:00,48.83,49.14,48.79,49.03,2230182.0,37.1109,37.3465,37.0805,37.2629,2230182.0
2016-10-17 10:30:00,49.02,49.05,48.6,48.74,1456731.0,37.2553,37.2781,36.9361,37.0425,1456731.0
2016-10-17 11:00:00,48.74,48.78,48.63,48.65,906539.0,37.0425,37.0729,36.9589,36.9741,906539.0
2016-10-17 11:30:00,48.65,48.82,48.59,48.82,738445.0,36.9741,37.1033,36.9285,37.1033,738445.0
2016-10-17 12:00:00,48.82,48.84,48.68,48.69,526225.0,37.1033,37.1185,36.9969,37.0045,526225.0
2016-10-17 12:30:00,48.69,48.77,48.55,48.56,573605.0,37.0045,37.0653,36.8981,36.9057,573605.0
2016-10-17 13:00:00,48.55,48.6,48.44,48.45,550096.0,36.8981,36.9361,36.8145,36.8221,550096.0
2016-10-17 13:30:00,48.46,48.62,48.41,48.43,578123.0,36.8297,36.9513,36.7917,36.8069,578123.0
2016-10-17 14:00:00,48.43,48.71,48.42,48.62,760305.0,36.8069,37.0197,36.7993,36.9513,760305.0
2016-10-17 14:30:00,48.62,48.75,48.57,48.71,712372.0,36.9513,37.0501,36.9133,37.0197,712372.0
2016-10-17 15:00:00,48.71,48.72,48.57,48.64,774640.0,37.0197,37.0273,36.9133,36.9665,774640.0
2016-10-17 15:30:00,48.64,48.67,48.55,48.59,1508363.0,36.9665,36.9893,36.8981,36.9285,1508363.0
2016-10-18 09:30:00,49.18,49.29,48.95,49.04,3796185.0,37.3769,37.4605,37.2021,37.2705,3796185.0
2016-10-18 10:00:00,49.04,49.1,48.81,48.88,1720406.0,37.2705,37.3161,37.0957,37.1489,1720406.0
2016-10-18 10:30:00,48.88,49.07,48.88,49.04,1114660.0,37.1489,37.2933,37.1489,37.2705,1114660.0
2016-10-18 11:00:00,49.03,49.16,49.03,49.14,1781132.0,37.2629,37.3617,37.2629,37.3465,1781132.0
2016-10-18 11:30:00,49.15,49.16,49.08,49.12,1189936.0,37.3541,37.3617,37.3009,37.3313,1189936.0
2016-10-18 12:00:00,49.12,49.17,48.97,49.01,775667.0,37.3313,37.3693,37.2173,37.2477,775667.0
2016-10-18 12:30:00,49.02,49.06,48.96,49.02,830103.0,37.2553,37.2857,37.2097,37.2553,830103.0
2016-10-18 13:00:00,49.02,49.09,49.0,49.03,717702.0,37.2553,37.3085,37.2401,37.2629,717702.0
2016-10-18 13:30:00,49.03,49.08,48.98,49.05,677758.0,37.2629,37.3009,37.2249,37.2781,677758.0
2016-10-18 14:00:00,49.05,49.06,48.98,49.04,736287.0,37.2781,37.2857,37.2249,37.2705,736287.0
2016-10-18 14:30:00,49.05,49.06,48.99,49.03,667221.0,37.2781,37.2857,37.2325,37.2629,667221.0
2016-10-18 15:00:00,49.02,49.03,48.94,48.95,668891.0,37.2553,37.2629,37.1945,37.2021,668891.0
2016-10-18 15:30:00,48.95,49.01,48.91,48.98,2166411.0,37.2021,37.2477,37.1717,37.2249,2166411.0
2016-10-19 09:30:00,49.11,49.57,49.03,49.5,2794058.0,37.3237,37.6733,37.2629,37.6201,2794058.0
2016-10-19 10:00:00,49.49,49.49,49.24,49.41,1047238.0,37.6125,37.6125,37.4225,37.5517,1047238.0
2016-10-19 10:30:00,49.42,49.71,49.41,49.67,1506189.0,37.5593,37.7797,37.5517,37.7493,1506189.0
2016-10-19 11:00:00,49.67,49.7,49.39,49.45,772193.0,37.7493,37.7721,37.5365,37.5821,772193.0
2016-10-19 11:30:00,49.46,49.59,49.44,49.51,809737.0,37.5897,37.6885,37.5745,37.6277,809737.0
2016-10-19 12:00:00,49.52,49.57,49.49,49.51,541957.0,37.6353,37.6733,37.6125,37.6277,541957.0
2016-10-19 12:30:00,49.52,49.56,49.5,49.51,360379.0,37.6353,37.6657,37.6201,37.6277,360379.0
2016-10-19 13:00:00,49.52,49.55,49.46,49.54,423208.0,37.6353,37.6581,37.5897,37.6505,423208.0
2016-10-19 13:30:00,49.54,49.57,49.51,49.54,369519.0,37.6505,37.6733,37.6277,37.6505,369519.0
2016-10-19 14:00:00,49.55,49.58,49.49,49.51,565189.0,37.6581,37.6809,37.6125,37.6277,565189.0
2016-10-19 14:30:00,49.5,49.55,49.45,49.54,457500.0,37.6201,37.6581,37.5821,37.6505,457500.0
2016-10-19 15:00:00,49.55,49.56,49.49,49.54,583155.0,37.6581,37.6657,37.6125,37.6505,583155.0
2016-10-19 15:30:00,49.54,49.57,49.45,49.48,1425878.0,37.6505,37.6733,37.5821,37.6049,1425878.0
2016-10-20 09:30:00,49.44,49.89,49.3,49.84,2220930.0,37.5745,37.9165,37.4681,37.8785,2220930.0
2016-10-20 10:00:00,49.84,49.9,49.45,49.53,1630765.0,37.8785,37.9241,37.5821,37.6429,1630765.0
2016-10-20 10:30:00,49.52,49.52,49.24,49.32,1072214.0,37.6353,37.6353,37.4225,37.4833,1072214.0
2016-10-20 11:00:00,49.31,49.5,49.21,49.43,1085815.0,37.4757,37.6201,37.3997,37.5669,1085815.0
2016-10-20 11:30:00,49.43,49.67,49.39,49.67,1191856.0,37.5669,37.7493,37.5365,37.7493,1191856.0
2016-10-20 12:00:00,49.67,49.78,49.65,49.73,1050770.0,37.7493,37.8329,37.7341,37.7949,1050770.0
2016-10-20 12:30:00,49.73,49.84,49.67,49.73,588044.0,37.7949,37.8785,37.7493,37.7949,588044.0
2016-10-20 13:00:00,49.73,49.83,49.72,49.77,467092.0,37.7949,37.8709,37.7873,37.8253,467092.0
2016-10-20 13:30:00,49.77,49.82,49.65,49.66,610353.0,37.8253,37.8633,37.7341,37.7417,610353.0
2016-10-20 14:00:00,49.67,49.73,49.65,49.67,506599.0,37.7493,37.7949,37.7341,37.7493,506599.0
2016-10-20 14:30:00,49.67,49.73,49.63,49.7,399975.0,37.7493,37.7949,37.7189,37.7721,399975.0
2016-10-20 15:00:00,49.69,49.7,49.59,49.59,451477.0,37.7645,37.7721,37.6885,37.6885,451477.0
2016-10-20 15:30:00,49.6,49.66,49.55,49.57,1204869.0,37.6961,37.7417,37.6581,37.6733,1204869.0
2016-10-21 09:30:00,49.07,49.38,48.97,49.3,1969915.0,37.2933,37.5289,37.2173,37.4681,1969915.0
2016-10-21 10:00:00,49.3,49.33,49.19,49.32,1292915.0,37.4681,37.4909,37.3845,37.4833,1292915.0
2016-10-21 10:30:00,49.32,49.45,49.29,49.42,876545.0,37.4833,37.5821,37.4605,37.5593,876545.0
2016-10-21 11:00:00,49.41,49.45,49.28,49.32,966765.0,37.5517,37.5821,37.4529,37.4833,966765.0
2016-10-21 11:30:00,49.32,49.53,49.28,49.51,725513.0,37.4833,37.6429,37.4529,37.6277,725513.0
2016-10-21 12:00:00,49.52,49.62,49.03,49.57,606849.0,37.6353,37.7113,37.2629,37.6733,606849.0
2016-10-21 12:30:00,49.57,49.64,49.47,49.48,489407.0,37.6733,37.7265,37.5973,37.6049,489407.0
2016-10-21 13:00:00,49.47,49.48,49.37,49.4,518019.0,37.5973,37.6049,37.5213,37.5441,518019.0
2016-10-21 13:30:00,49.39,49.42,49.34,49.37,381420.0,37.5365,37.5593,37.4985,37.5213,381420.0
2016-10-21 14:00:00,49.37,49.51,49.34,49.49,493767.0,37.5213,37.6277,37.4985,37.6125,493767.0
2016-10-21 14:30:00,49.49,49.57,49.46,49.56,474384.0,37.6125,37.6733,37.5897,37.6657,474384.0
2016-10-21 15:00:00,49.56,49.6,49.5,49.57,573460.0,37.6657,37.6961,37.6201,37.6733,573460.0
2016-10-21 15:30:00,49.57,49.63,49.54,49.58,1434488.0,37.6733,37.7189,37.6505,37.6809,1434488.0
2016-10-24 09:30:00,49.82,49.88,49.73,49.83,1937723.0,37.8633,37.9089,37.7949,37.8709,1937723.0
2016-10-24 10:00:00,49.83,49.85,49.53,49.57,1090283.0,37.8709,37.8861,37.6429,37.6733,1090283.0
2016-10-24 10:30:00,49.57,49.78,49.52,49.74,812532.0,37.6733,37.8329,37.6353,37.8025,812532.0
2016-10-24 11:00:00,49.74,49.82,49.69,49.71,671724.0,37.8025,37.8633,37.7645,37.7797,671724.0
2016-10-24 11:30:00,49.7,49.75,49.66,49.67,437465.0,37.7721,37.8101,37.7417,37.7493,437465.0
2016-10-24 12:00:00,49.67,49.73,49.59,49.6,478925.0,37.7493,37.7949,37.6885,37.6961,478925.0
2016-10-24 12:30:00,49.6,49.64,49.52,49.63,505364.0,37.6961,37.7265,37.6353,37.7189,505364.0
2016-10-24 13:00:00,49.64,49.64,49.58,49.61,306357.0,37.7265,37.7265,37.6809,37.7037,306357.0
2016-10-24 13:30:00,49.61,49.67,49.58,49.66,338725.0,37.7037,37.7493,37.6809,37.7417,338725.0
2016-10-24 14:00:00,49.66,49.71,49.63,49.69,419232.0,37.7417,37.7797,37.7189,37.7645,419232.0
2016-10-24 14:30:00,49.69,49.75,49.68,49.73,332421.0,37.7645,37.8101,37.7569,37.7949,332421.0
2016-10-24 15:00:00,49.73,49.74,49.64,49.65,466023.0,37.7949,37.8025,37.7265,37.7341,466023.0
2016-10-24 15:30:00,49.65,49.68,49.58,49.58,953489.0,37.7341,37.7569,37.6809,37.6809,953489.0
2016-10-25 09:30:00,49.49,49.77,49.44,49.6,1376938.0,37.6125,37.8253,37.5745,37.6961,1376938.0
2016-10-25 10:00:00,49.6,49.81,49.57,49.64,711026.0,37.6961,37.8557,37.6733,37.7265,711026.0
2016-10-25 10:30:00,49.65,49.66,49.3,49.46,1069996.0,37.7341,37.7417,37.4681,37.5897,1069996.0
2016-10-25 11:00:00,49.46,49.61,49.44,49.58,668273.0,37.5897,37.7037,37.5745,37.6809,668273.0
2016-10-25 11:30:00,49.58,49.72,49.57,49.61,740153.0,37.6809,37.7873,37.6733,37.7037,740153.0
2016-10-25 12:00:00,49.6,49.68,49.51,49.59,504593.0,37.6961,37.7569,37.6277,37.6885,504593.0
2016-10-25 12:30:00,49.58,49.62,49.55,49.59,392200.0,37.6809,37.7113,37.6581,37.6885,392200.0
2016-10-25 13:00:00,49.59,49.69,49.56,49.63,343370.0,37.6885,37.7645,37.6657,37.7189,343370.0
2016-10-25 13:30:00,49.63,49.73,49.58,49.72,439205.0,37.7189,37.7949,37.6809,37.7873,439205.0
2016-10-25 14:00:00,49.72,49.76,49.66,49.67,404487.0,37.7873,37.8177,37.7417,37.7493,404487.0
2016-10-25 14:30:00,49.67,49.68,49.6,49.62,338423.0,37.7493,37.7569,37.6961,37.7113,338423.0
2016-10-25 15:00:00,49.61,49.68,49.57,49.64,462125.0,37.7037,37.7569,37.6733,37.7265,462125.0
2016-10-25 15:30:00,49.65,49.68,49.56,49.61,1036077.0,37.7341,37.7569,37.6657,37.7037,1036077.0
2016-10-26 09:30:00,49.27,49.85,49.21,49.61,1878945.0,37.4453,37.8861,37.3997,37.7037,1878945.0
2016-10-26 10:00:00,49.61,49.75,49.52,49.65,880888.0,37.7037,37.8101,37.6353,37.7341,880888.0
2016-10-26 10:30:00,49.65,49.77,49.6,49.76,1230926.0,37.7341,37.8253,37.6961,37.8177,1230926.0
2016-10-26 11:00:00,49.76,49.8,49.73,49.78,621892.0,37.8177,37.8481,37.7949,37.8329,621892.0
2016-10-26 11:30:00,49.79,49.83,49.69,49.77,777798.0,37.8405,37.8709,37.7645,37.8253,777798.0
2016-10-26 12:00:00,49.77,49.84,49.72,49.84,584483.0,37.8253,37.8785,37.7873,37.8785,584483.0
2016-10-26 12:30:00,49.84,49.94,49.82,49.86,577621.0,37.8785,37.9545,37.8633,37.8937,577621.0
2016-10-26 13:00:00,49.86,49.88,49.7,49.76,667977.0,37.8937,37.9089,37.7721,37.8177,667977.0
2016-10-26 13:30:00,49.76,49.83,49.7,49.79,664520.0,37.8177,37.8709,37.7721,37.8405,664520.0
2016-10-26 14:00:00,49.78,49.8,49.71,49.8,742862.0,37.8329,37.8481,37.7797,37.8481,742862.0
2016-10-26 14:30:00,49.8,49.89,49.78,49.87,627494.0,37.8481,37.9165,37.8329,37.9013,627494.0
2016-10-26 15:00:00,49.86,49.98,49.81,49.95,788115.0,37.8937,37.9849,37.8557,37.9621,788115.0
2016-10-26 15:30:00,49.95,50.06,49.94,50.02,2552378.0,37.9621,38.0457,37.9545,38.0153,2552378.0
2016-10-27 09:30:00,50.32,50.44,50.09,50.29,2391821.0,38.2433,38.3345,38.0685,38.2205,2391821.0
2016-10-27 10:00:00,50.3,50.3,49.93,50.11,1334612.0,38.2281,38.2281,37.9469,38.0837,1334612.0
2016-10-27 10:30:00,50.11,50.25,49.98,50.22,1425416.0,38.0837,38.1901,37.9849,38.1673,1425416.0
2016-10-27 11:00:00,50.22,50.38,50.17,50.27,1344759.0,38.1673,38.2889,38.1293,38.2053,1344759.0
2016-10-27 11:30:00,50.28,50.56,50.27,50.53,1270010.0,38.2129,38.4257,38.2053,38.4029,1270010.0
2016-10-27 12:00:00,50.54,50.6,50.48,50.51,1111119.0,38.4105,38.4561,38.3649,38.3877,1111119.0
2016-10-27 12:30:00,50.51,50.54,50.42,50.53,758842.0,38.3877,38.4105,38.3193,38.4029,758842.0
2016-10-27 13:00:00,50.53,50.57,50.38,50.44,575230.0,38.4029,38.4333,38.2889,38.3345,575230.0
2016-10-27 13:30:00,50.43,50.47,50.36,50.39,661663.0,38.3269,38.3573,38.2737,38.2965,661663.0
2016-10-27 14:00:00,50.4,50.49,50.33,50.47,705710.0,38.3041,38.3725,38.2509,38.3573,705710.0
2016-10-27 14:30:00,50.47,50.52,50.33,50.35,903641.0,38.3573,38.3953,38.2509,38.2661,903641.0
2016-10-27 15:00:00,50.35,50.36,50.06,50.09,1718367.0,38.2661,38.2737,38.0457,38.0685,1718367.0
2016-10-27 15:30:00,50.09,50.1,49.9,49.91,2741390.0,38.0685,38.0761,37.9241,37.9317,2741390.0
2016-10-28 09:30:00,49.98,50.12,49.69,49.75,2208415.0,37.9849,38.0913,37.7645,37.8101,2208415.0
2016-10-28 10:00:00,49.76,49.88,49.58,49.79,1076487.0,37.8177,37.9089,37.6809,37.8405,1076487.0
2016-10-28 10:30:00,49.8,49.93,49.76,49.82,907751.0,37.8481,37.9469,37.8177,37.8633,907751.0
2016-10-28 11:00:00,49.82,49.94,49.79,49.81,800641.0,37.8633,37.9545,37.8405,37.8557,800641.0
2016-10-28 11:30:00,49.82,49.84,49.76,49.81,367175.0,37.8633,37.8785,37.8177,37.8557,367175.0
2016-10-28 12:00:00,49.81,49.87,49.78,49.81,447115.0,37.8557,37.9013,37.8329,37.8557,447115.0
2016-10-28 12:30:00,49.81,49.98,49.78,49.9,479171.0,37.8557,37.9849,37.8329,37.9241,479171.0
2016-10-28 13:00:00,49.9,49.92,49.5,49.56,1132648.0,37.9241,37.9393,37.6201,37.6657,1132648.0
2016-10-28 13:30:00,49.56,49.59,49.05,49.06,1622330.0,37.6657,37.6885,37.2781,37.2857,1622330.0
2016-10-28 14:00:00,49.06,49.42,48.95,49.37,2268247.0,37.2857,37.5593,37.2021,37.5213,2268247.0
2016-10-28 14:30:00,49.37,49.55,49.3,49.55,1018479.0,37.5213,37.6581,37.4681,37.6581,1018479.0
2016-10-28 15:00:00,49.54,49.67,49.4,49.64,898643.0,37.6505,37.7493,37.5441,37.7265,898643.0
2016-10-28 15:30:00,49.63,49.64,49.49,49.56,1717527.0,37.7189,37.7265,37.6125,37.6657,1717527.0
2016-10-31 09:30:00,49.74,49.86,49.48,49.51,1562330.0,37.8025,37.8937,37.6049,37.6277,1562330.0
2016-10-31 10:00:00,49.5,49.69,49.49,49.63,975853.0,37.6201,37.7645,37.6125,37.7189,975853.0
2016-10-31 10:30:00,49.64,49.65,49.25,49.29,961675.0,37.7265,37.7341,37.4301,37.4605,961675.0
2016-10-31 11:00:00,49.28,49.51,49.25,49.5,931604.0,37.4529,37.6277,37.4301,37.6201,931604.0
2016-10-31 11:30:00,49.51,49.56,49.4,49.52,544832.0,37.6277,37.6657,37.5441,37.6353,544832.0
2016-10-31 12:00:00,49.52,49.63,49.5,49.62,821936.0,37.6353,37.7189,37.6201,37.7113,821936.0
2016-10-31 12:30:00,49.63,49.63,49.46,49.5,565985.0,37.7189,37.7189,37.5897,37.6201,565985.0
2016-10-31 13:00:00,49.49,49.52,49.41,49.42,526617.0,37.6125,37.6353,37.5517,37.5593,526617.0
2016-10-31 13:30:00,49.42,49.5,49.4,49.43,555934.0,37.5593,37.6201,37.5441,37.5669,555934.0
2016-10-31 14:00:00,49.44,49.46,49.28,49.29,616123.0,37.5745,37.5897,37.4529,37.4605,616123.0
2016-10-31 14:30:00,49.29,49.35,49.26,49.29,708813.0,37.4605,37.5061,37.4377,37.4605,708813.0
2016-10-31 15:00:00,49.29,49.42,49.25,49.39,1048974.0,37.4605,37.5593,37.4301,37.5365,1048974.0
2016-10-31 15:30:00,49.4,49.43,49.14,49.17,2398214.0,37.5441,37.5669,37.3465,37.3693,2398214.0
2016-11-01 09:30:00,49.4,49.67,49.21,49.33,1848721.0,37.5441,37.7493,37.3997,37.4909,1848721.0
2016-11-01 10:00:00,49.33,49.43,49.23,49.3,1413941.0,37.4909,37.5669,37.4149,37.4681,1413941.0
2016-11-01 10:30:00,49.3,49.35,49.12,49.3,1117447.0,37.4681,37.5061,37.3313,37.4681,1117447.0
2016-11-01 11:00:00,49.31,49.33,49.18,49.21,738702.0,37.4757,37.4909,37.3769,37.3997,738702.0
2016-11-01 11:30:00,49.2,49.25,49.06,49.09,999023.0,37.3921,37.4301,37.2857,37.3085,999023.0
2016-11-01 12:00:00,49.1,49.22,48.93,48.93,825780.0,37.3161,37.4073,37.1869,37.1869,825780.0
2016-11-01 12:30:00,48.92,49.04,48.91,49.02,623082.0,37.1793,37.2705,37.1717,37.2553,623082.0
2016-11-01 13:00:00,49.01,49.05,48.91,48.96,768438.0,37.2477,37.2781,37.1717,37.2097,768438.0
2016-11-01 13:30:00,48.95,48.96,48.66,48.73,1729349.0,37.2021,37.2097,36.9817,37.0349,1729349.0
2016-11-01 14:00:00,48.72,48.75,48.4,48.63,1333036.0,37.0273,37.0501,36.7841,36.9589,1333036.0
2016-11-01 14:30:00,48.62,48.76,48.51,48.56,1619092.0,36.9513,37.0577,36.8677,36.9057,1619092.0
2016-11-01 15:00:00,48.55,48.8,48.52,48.79,1730932.0,36.8981,37.0881,36.8753,37.0805,1730932.0
2016-11-01 15:30:00,48.79,48.98,48.69,48.98,3844375.0,37.0805,37.2249,37.0045,37.2249,3844375.0
2016-11-02 09:30:00,48.63,48.69,48.43,48.61,1803072.0,36.9589,37.0045,36.8069,36.9437,1803072.0
2016-11-02 10:00:00,48.61,48.64,48.34,48.37,1111140.0,36.9437,36.9665,36.7385,36.7613,1111140.0
2016-11-02 10:30:00,48.38,48.43,48.18,48.19,1066574.0,36.7689,36.8069,36.6169,36.6245,1066574.0
2016-11-02 11:00:00,48.19,48.49,48.17,48.43,1073077.0,36.6245,36.8525,36.6093,36.8069,1073077.0
2016-11-02 11:30:00,48.42,48.53,48.39,48.52,861905.0,36.7993,36.8829,36.7765,36.8753,861905.0
2016-11-02 12:00:00,48.52,48.57,48.4,48.54,698105.0,36.8753,36.9133,36.7841,36.8905,698105.0
2016-11-02 12:30:00,48.55,48.66,48.52,48.64,463048.0,36.8981,36.9817,36.8753,36.9665,463048.0
2016-11-02 13:00:00,48.64,48.67,48.26,48.37,799469.0,36.9665,36.9893,36.6777,36.7613,799469.0
2016-11-02 13:30:00,48.37,48.54,48.25,48.43,678464.0,36.7613,36.8905,36.6701,36.8069,678464.0
2016-11-02 14:00:00,48.43,48.65,48.16,48.49,1506824.0,36.8069,36.9741,36.6017,36.8525,1506824.0
2016-11-02 14:30:00,48.48,48.61,48.44,48.45,983962.0,36.8449,36.9437,36.8145,36.8221,983962.0
2016-11-02 15:00:00,48.45,48.73,48.41,48.7,1092630.0,36.8221,37.0349,36.7917,37.0121,1092630.0
2016-11-02 15:30:00,48.71,48.72,48.51,48.53,1963819.0,37.0197,37.0273,36.8677,36.8829,1963819.0
2016-11-03 09:30:00,48.53,48.93,48.43,48.87,2101245.0,37.0053,37.3104,36.9291,37.2646,2101245.0
2016-11-03 10:00:00,48.86,48.99,48.7,48.88,1160671.0,37.257,37.3561,37.135,37.2722,1160671.0
2016-11-03 10:30:00,48.88,48.95,48.8,48.85,966100.0,37.2722,37.3256,37.2112,37.2494,966100.0
2016-11-03 11:00:00,48.85,48.86,48.66,48.7,854349.0,37.2494,37.257,37.1045,37.135,854349.0
2016-11-03 11:30:00,48.69,48.73,48.59,48.62,606282.0,37.1274,37.1579,37.0511,37.074,606282.0
2016-11-03 12:00:00,48.61,48.63,48.42,48.47,960194.0,37.0663,37.0816,36.9215,36.9596,960194.0
2016-11-03 12:30:00,48.47,48.48,48.32,48.37,871399.0,36.9596,36.9672,36.8452,36.8833,871399.0
2016-11-03 13:00:00,48.37,48.41,48.29,48.34,740508.0,36.8833,36.9138,36.8223,36.8605,740508.0
2016-11-03 13:30:00,48.34,48.45,48.28,48.39,635728.0,36.8605,36.9443,36.8147,36.8986,635728.0
2016-11-03 14:00:00,48.4,48.49,48.25,48.28,1094323.0,36.9062,36.9748,36.7918,36.8147,1094323.0
2016-11-03 14:30:00,48.29,48.36,48.23,48.29,906119.0,36.8223,36.8757,36.7766,36.8223,906119.0
2016-11-03 15:00:00,48.29,48.3,48.12,48.13,1352906.0,36.8223,36.83,36.6927,36.7003,1352906.0
2016-11-03 15:30:00,48.12,48.21,48.02,48.2,2361155.0,36.6927,36.7613,36.6165,36.7537,2361155.0
2016-11-04 09:30:00,48.11,48.26,47.7,47.74,2306006.0,36.6851,36.7995,36.3725,36.403,2306006.0
2016-11-04 10:00:00,47.75,48.38,47.74,48.36,1210405.0,36.4106,36.891,36.403,36.8757,1210405.0
2016-11-04 10:30:00,48.36,48.71,48.32,48.63,1171414.0,36.8757,37.1426,36.8452,37.0816,1171414.0
2016-11-04 11:00:00,48.63,48.8,48.6,48.65,964342.0,37.0816,37.2112,37.0587,37.0968,964342.0
2016-11-04 11:30:00,48.65,48.73,48.51,48.54,819572.0,37.0968,37.1579,36.9901,37.013,819572.0
2016-11-04 12:00:00,48.55,48.76,48.54,48.73,656838.0,37.0206,37.1807,37.013,37.1579,656838.0
2016-11-04 12:30:00,48.73,48.78,48.62,48.68,466687.0,37.1579,37.196,37.074,37.1197,466687.0
2016-11-04 13:00:00,48.69,48.71,48.5,48.52,361310.0,37.1274,37.1426,36.9825,36.9977,361310.0
2016-11-04 13:30:00,48.51,48.58,48.45,48.45,515145.0,36.9901,37.0435,36.9443,36.9443,515145.0
2016-11-04 14:00:00,48.46,48.47,48.41,48.44,433005.0,36.952,36.9596,36.9138,36.9367,433005.0
2016-11-04 14:30:00,48.43,48.44,48.27,48.34,654913.0,36.9291,36.9367,36.8071,36.8605,654913.0
2016-11-04 15:00:00,48.34,48.35,48.21,48.24,949867.0,36.8605,36.8681,36.7613,36.7842,949867.0
2016-11-04 15:30:00,48.25,48.27,48.14,48.19,1745583.0,36.7918,36.8071,36.708,36.7461,1745583.0
2016-11-07 09:30:00,49.26,49.69,49.21,49.58,3114063.0,37.562,37.8899,37.5239,37.806,3114063.0
2016-11-07 10:00:00,49.59,49.77,49.58,49.72,1429222.0,37.8136,37.9509,37.806,37.9128,1429222.0
2016-11-07 10:30:00,49.73,49.8,49.68,49.74,1064861.0,37.9204,37.9738,37.8823,37.928,1064861.0
2016-11-07 11:00:00,49.74,49.84,49.66,49.75,1190558.0,37.928,38.0043,37.867,37.9356,1190558.0
2016-11-07 11:30:00,49.75,49.82,49.73,49.77,1034215.0,37.9356,37.989,37.9204,37.9509,1034215.0
2016-11-07 12:00:00,49.77,49.82,49.7,49.76,983996.0,37.9509,37.989,37.8975,37.9433,983996.0
2016-11-07 12:30:00,49.77,49.78,49.66,49.77,738546.0,37.9509,37.9585,37.867,37.9509,738546.0
2016-11-07 13:00:00,49.77,49.78,49.7,49.75,684466.0,37.9509,37.9585,37.8975,37.9356,684466.0
2016-11-07 13:30:00,49.75,49.78,49.7,49.77,654614.0,37.9356,37.9585,37.8975,37.9509,654614.0
2016-11-07 14:00:00,49.77,49.78,49.69,49.72,522375.0,37.9509,37.9585,37.8899,37.9128,522375.0
2016-11-07 14:30:00,49.72,49.76,49.61,49.7,679785.0,37.9128,37.9433,37.8289,37.8975,679785.0
2016-11-07 15:00:00,49.69,49.73,49.63,49.73,955727.0,37.8899,37.9204,37.8441,37.9204,955727.0
2016-11-07 15:30:00,49.74,49.84,49.68,49.82,2869551.0,37.928,38.0043,37.8823,37.989,2869551.0
2016-11-08 09:30:00,49.42,49.55,49.04,49.16,2533088.0,37.684,37.7831,37.3942,37.4857,2533088.0
2016-11-08 10:00:00,49.15,49.27,49.03,49.26,1070124.0,37.4781,37.5696,37.3866,37.562,1070124.0
2016-11-08 10:30:00,49.25,49.65,49.24,49.64,1232665.0,37.5544,37.8594,37.5467,37.8517,1232665.0
2016-11-08 11:00:00,49.64,49.95,49.63,49.88,1323992.0,37.8517,38.0881,37.8441,38.0348,1323992.0
2016-11-08 11:30:00,49.89,50.0,49.87,49.97,1061409.0,38.0424,38.1263,38.0271,38.1034,1061409.0
2016-11-08 12:00:00,49.97,50.0,49.92,49.96,1126561.0,38.1034,38.1263,38.0653,38.0958,1126561.0
2016-11-08 12:30:00,49.96,50.0,49.92,49.98,860595.0,38.0958,38.1263,38.0653,38.111,860595.0
2016-11-08 13:00:00,49.98,50.02,49.81,49.83,1167967.0,38.111,38.1415,37.9814,37.9966,1167967.0
2016-11-08 13:30:00,49.83,49.99,49.81,49.94,659293.0,37.9966,38.1186,37.9814,38.0805,659293.0
2016-11-08 14:00:00,49.93,49.96,49.76,49.91,801511.0,38.0729,38.0958,37.9433,38.0576,801511.0
2016-11-08 14:30:00,49.9,49.91,49.78,49.82,877461.0,38.05,38.0576,37.9585,37.989,877461.0
2016-11-08 15:00:00,49.82,50.01,49.8,49.97,1138145.0,37.989,38.1339,37.9738,38.1034,1138145.0
2016-11-08 15:30:00,49.98,50.03,49.82,49.91,2204067.0,38.111,38.1491,37.989,38.0576,2204067.0
2016-11-09 09:30:00,50.07,51.11,50.03,51.09,10012920.0,38.1796,38.9727,38.1491,38.9574,10012920.0
2016-11-09 10:00:00,51.1,51.15,49.62,49.76,6880337.0,38.965,39.0032,37.8365,37.9433,6880337.0
2016-11-09 10:30:00,49.76,49.77,49.47,49.62,3689010.0,37.9433,37.9509,37.7221,37.8365,3689010.0
2016-11-09 11:00:00,49.61,50.11,49.6,49.98,4245780.0,37.8289,38.2101,37.8212,38.111,4245780.0
2016-11-09 11:30:00,49.98,50.98,49.95,50.77,4614494.0,38.111,38.8735,38.0881,38.7134,4614494.0
2016-11-09 12:00:00,50.77,50.91,50.5,50.79,2570354.0,38.7134,38.8202,38.5075,38.7287,2570354.0
2016-11-09 12:30:00,50.8,50.94,50.54,50.84,2912722.0,38.7363,38.843,38.538,38.7668,2912722.0
2016-11-09 13:00:00,50.84,51.19,50.73,50.87,3331997.0,38.7668,39.0337,38.6829,38.7897,3331997.0
2016-11-09 13:30:00,50.86,51.54,50.83,51.54,2860844.0,38.782,39.3005,38.7592,39.3005,2860844.0
2016-11-09 14:00:00,51.53,51.67,51.46,51.59,2311781.0,39.2929,39.3997,39.2395,39.3387,2311781.0
2016-11-09 14:30:00,51.59,51.73,51.46,51.64,2527855.0,39.3387,39.4454,39.2395,39.3768,2527855.0
2016-11-09 15:00:00,51.65,51.94,51.51,51.82,2469029.0,39.3844,39.6056,39.2777,39.5141,2469029.0
2016-11-09 15:30:00,51.82,51.83,51.38,51.59,4964787.0,39.5141,39.5217,39.1785,39.3387,4964787.0
2016-11-10 09:30:00,52.05,53.86,52.05,53.55,10236991.0,39.6894,41.0696,39.6894,40.8332,10236991.0
2016-11-10 10:00:00,53.56,53.83,52.67,52.7,4713944.0,40.8408,41.0467,40.1622,40.1851,4713944.0
2016-11-10 10:30:00,52.7,52.85,51.76,51.76,4781135.0,40.1851,40.2995,39.4683,39.4683,4781135.0
2016-11-10 11:00:00,51.75,52.42,51.74,52.15,3648298.0,39.4607,39.9716,39.4531,39.7657,3648298.0
2016-11-10 11:30:00,52.16,52.69,52.12,52.54,2907501.0,39.7733,40.1775,39.7428,40.0631,2907501.0
2016-11-10 12:00:00,52.53,53.23,52.53,53.22,2706982.0,40.0554,40.5892,40.0554,40.5816,2706982.0
2016-11-10 12:30:00,53.23,53.42,52.94,53.39,2240379.0,40.5892,40.7341,40.3681,40.7112,2240379.0
2016-11-10 13:00:00,53.4,53.5,53.17,53.43,2490802.0,40.7188,40.7951,40.5435,40.7417,2490802.0
2016-11-10 13:30:00,53.43,53.92,53.41,53.89,2656499.0,40.7417,41.1154,40.7265,41.0925,2656499.0
2016-11-10 14:00:00,53.89,54.2,53.85,54.18,2426788.0,41.0925,41.3289,41.062,41.3136,2426788.0
2016-11-10 14:30:00,54.18,54.19,53.74,53.89,2381638.0,41.3136,41.3212,40.9781,41.0925,2381638.0
2016-11-10 15:00:00,53.9,53.91,53.52,53.77,2060068.0,41.1001,41.1077,40.8103,41.001,2060068.0
2016-11-10 15:30:00,53.77,53.77,53.51,53.62,3793236.0,41.001,41.001,40.8027,40.8866,3793236.0
2016-11-11 09:30:00,52.76,53.16,52.55,52.71,4626202.0,40.2308,40.5358,40.0707,40.1927,4626202.0
2016-11-11 10:00:00,52.72,52.84,52.17,52.21,3804455.0,40.2003,40.2918,39.7809,39.8114,3804455.0
2016-11-11 10:30:00,52.21,52.24,51.62,51.64,5346804.0,39.8114,39.8343,39.3615,39.3768,5346804.0
2016-11-11 11:00:00,51.63,51.96,51.6,51.78,3139477.0,39.3692,39.6208,39.3463,39.4836,3139477.0
2016-11-11 11:30:00,51.78,52.31,51.78,52.16,3858598.0,39.4836,39.8877,39.4836,39.7733,3858598.0
2016-11-11 12:00:00,52.17,52.49,52.12,52.35,2255541.0,39.7809,40.0249,39.7428,39.9182,2255541.0
2016-11-11 12:30:00,52.36,52.54,52.34,52.37,1939580.0,39.9258,40.0631,39.9106,39.9334,1939580.0
2016-11-11 13:00:00,52.36,52.51,52.31,52.41,2088065.0,39.9258,40.0402,39.8877,39.9639,2088065.0
2016-11-11 13:30:00,52.41,52.7,52.33,52.58,3014246.0,39.9639,40.1851,39.9029,40.0936,3014246.0
2016-11-11 14:00:00,52.58,52.67,52.48,52.5,1633270.0,40.0936,40.1622,40.0173,40.0326,1633270.0
2016-11-11 14:30:00,52.5,52.57,52.44,52.45,1162540.0,40.0326,40.0859,39.9868,39.9944,1162540.0
2016-11-11 15:00:00,52.44,52.67,52.42,52.67,1646320.0,39.9868,40.1622,39.9716,40.1622,1646320.0
2016-11-11 15:30:00,52.66,52.86,52.66,52.82,3631106.0,40.1546,40.3071,40.1546,40.2766,3631106.0
2016-11-14 09:30:00,53.04,54.64,53.0,54.29,8894888.0,40.4443,41.6644,40.4138,41.3975,8894888.0
2016-11-14 10:00:00,54.28,54.89,54.24,54.5,4390516.0,41.3899,41.855,41.3594,41.5576,4390516.0
2016-11-14 10:30:00,54.5,54.65,54.17,54.33,3582481.0,41.5576,41.672,41.306,41.428,3582481.0
2016-11-14 11:00:00,54.33,54.65,54.15,54.58,3346095.0,41.428,41.672,41.2907,41.6186,3346095.0
2016-11-14 11:30:00,54.56,54.69,54.46,54.51,1829235.0,41.6034,41.7025,41.5271,41.5652,1829235.0
2016-11-14 12:00:00,54.52,54.53,54.05,54.15,2226199.0,41.5729,41.5805,41.2145,41.2907,2226199.0
2016-11-14 12:30:00,54.15,54.25,53.91,54.02,1525955.0,41.2907,41.367,41.1077,41.1916,1525955.0
2016-11-14 13:00:00,54.03,54.41,53.83,54.27,1988712.0,41.1992,41.489,41.0467,41.3822,1988712.0
2016-11-14 13:30:00,54.27,54.48,54.26,54.41,1216608.0,41.3822,41.5424,41.3746,41.489,1216608.0
2016-11-14 14:00:00,54.41,54.45,54.21,54.29,1657355.0,41.489,41.5195,41.3365,41.3975,1657355.0
2016-11-14 14:30:00,54.3,54.56,54.25,54.55,1687652.0,41.4051,41.6034,41.367,41.5957,1687652.0
2016-11-14 15:00:00,54.54,54.6,54.37,54.55,1750936.0,41.5881,41.6339,41.4585,41.5957,1750936.0
2016-11-14 15:30:00,54.55,54.81,54.45,54.67,4269819.0,41.5957,41.794,41.5195,41.6873,4269819.0
2016-11-15 09:30:00,53.99,54.25,53.71,53.88,4080999.0,41.1687,41.367,40.9552,41.0849,4080999.0
2016-11-15 10:00:00,53.88,54.2,53.84,53.9,2482838.0,41.0849,41.3289,41.0544,41.1001,2482838.0
2016-11-15 10:30:00,53.91,54.39,53.86,54.27,2450641.0,41.1077,41.4737,41.0696,41.3822,2450641.0
2016-11-15 11:00:00,54.26,54.55,54.25,54.3,2341336.0,41.3746,41.5957,41.367,41.4051,2341336.0
2016-11-15 11:30:00,54.3,54.55,54.23,54.42,1834784.0,41.4051,41.5957,41.3517,41.4966,1834784.0
2016-11-15 12:00:00,54.42,54.55,54.38,54.5,1143097.0,41.4966,41.5957,41.4661,41.5576,1143097.0
2016-11-15 12:30:00,54.5,54.8,54.42,54.75,1976860.0,41.5576,41.7864,41.4966,41.7483,1976860.0
2016-11-15 13:00:00,54.74,54.83,54.58,54.68,1083729.0,41.7406,41.8093,41.6186,41.6949,1083729.0
2016-11-15 13:30:00,54.67,54.91,54.64,54.89,1339718.0,41.6873,41.8703,41.6644,41.855,1339718.0
2016-11-15 14:00:00,54.89,54.98,54.74,54.96,1574089.0,41.855,41.9236,41.7406,41.9084,1574089.0
2016-11-15 14:30:00,54.96,55.3,54.95,55.29,2865734.0,41.9084,42.1676,41.9008,42.16,2865734.0
2016-11-15 15:00:00,55.3,55.39,55.22,55.36,2222540.0,42.1676,42.2363,42.1066,42.2134,2222540.0
2016-11-15 15:30:00,55.36,55.47,55.25,55.44,3931190.0,42.2134,42.2973,42.1295,42.2744,3931190.0
2016-11-16 09:30:00,54.21,55.0,54.21,54.49,4429773.0,41.3365,41.9389,41.3365,41.55,4429773.0
2016-11-16 10:00:00,54.5,54.73,54.35,54.71,1819973.0,41.5576,41.733,41.4432,41.7178,1819973.0
2016-11-16 10:30:00,54.7,54.71,54.48,54.55,1699517.0,41.7101,41.7178,41.5424,41.5957,1699517.0
2016-11-16 11:00:00,54.54,54.71,54.39,54.62,1494892.0,41.5881,41.7178,41.4737,41.6491,1494892.0
2016-11-16 11:30:00,54.61,54.61,54.42,54.52,1085500.0,41.6415,41.6415,41.4966,41.5729,1085500.0
2016-11-16 12:00:00,54.52,54.54,54.25,54.51,1342008.0,41.5729,41.5881,41.367,41.5652,1342008.0
2016-11-16 12:30:00,54.52,54.59,54.46,54.57,969522.0,41.5729,41.6262,41.5271,41.611,969522.0
2016-11-16 13:00:00,54.57,54.61,54.4,54.45,1183872.0,41.611,41.6415,41.4814,41.5195,1183872.0
2016-11-16 13:30:00,54.44,54.63,54.4,54.61,1022139.0,41.5119,41.6568,41.4814,41.6415,1022139.0
2016-11-16 14:00:00,54.6,54.81,54.59,54.75,1242297.0,41.6339,41.794,41.6262,41.7483,1242297.0
2016-11-16 14:30:00,54.76,54.77,54.63,54.74,823004.0,41.7559,41.7635,41.6568,41.7406,823004.0
2016-11-16 15:00:00,54.74,54.8,54.57,54.59,1140109.0,41.7406,41.7864,41.611,41.6262,1140109.0
2016-11-16 15:30:00,54.58,54.65,54.45,54.63,3299399.0,41.6186,41.672,41.5195,41.6568,3299399.0
2016-11-17 09:30:00,54.6,55.3,54.36,55.25,3688875.0,41.6339,42.1676,41.4509,42.1295,3688875.0
2016-11-17 10:00:00,55.24,55.27,54.92,55.1,1682621.0,42.1219,42.1448,41.8779,42.0151,1682621.0
2016-11-17 10:30:00,55.09,55.45,54.9,55.38,2082125.0,42.0075,42.282,41.8626,42.2286,2082125.0
2016-11-17 11:00:00,55.39,55.84,55.37,55.72,2983591.0,42.2363,42.5794,42.221,42.4879,2983591.0
2016-11-17 11:30:00,55.72,55.9,55.65,55.81,1297358.0,42.4879,42.6252,42.4345,42.5565,1297358.0
2016-11-17 12:00:00,55.8,55.98,55.79,55.83,1672105.0,42.5489,42.6862,42.5413,42.5718,1672105.0
2016-11-17 12:30:00,55.83,55.84,55.53,55.62,1288553.0,42.5718,42.5794,42.343,42.4117,1288553.0
2016-11-17 13:00:00,55.62,55.7,55.54,55.62,970620.0,42.4117,42.4727,42.3506,42.4117,970620.0
2016-11-17 13:30:00,55.62,55.76,55.49,55.49,905632.0,42.4117,42.5184,42.3125,42.3125,905632.0
2016-11-17 14:00:00,55.5,55.54,55.4,55.45,1037766.0,42.3201,42.3506,42.2439,42.282,1037766.0
2016-11-17 14:30:00,55.45,55.51,55.38,55.48,780133.0,42.282,42.3278,42.2286,42.3049,780133.0
2016-11-17 15:00:00,55.48,55.58,55.47,55.52,1092720.0,42.3049,42.3811,42.2973,42.3354,1092720.0
2016-11-17 15:30:00,55.51,55.56,55.41,55.45,2677345.0,42.3278,42.3659,42.2515,42.282,2677345.0
2016-11-18 09:30:00,55.38,55.69,54.98,55.63,4264205.0,42.2286,42.465,41.9236,42.4193,4264205.0
2016-11-18 10:00:00,55.63,55.75,55.42,55.53,3899621.0,42.4193,42.5108,42.2591,42.343,3899621.0
2016-11-18 10:30:00,55.53,55.55,55.38,55.38,1663005.0,42.343,42.3583,42.2286,42.2286,1663005.0
2016-11-18 11:00:00,55.38,55.74,55.32,55.72,1760113.0,42.2286,42.5032,42.1829,42.4879,1760113.0
2016-11-18 11:30:00,55.71,55.72,55.33,55.34,1148896.0,42.4803,42.4879,42.1905,42.1981,1148896.0
2016-11-18 12:00:00,55.34,55.42,55.2,55.41,1010884.0,42.1981,42.2591,42.0914,42.2515,1010884.0
2016-11-18 12:30:00,55.41,55.45,55.35,55.44,726301.0,42.2515,42.282,42.2058,42.2744,726301.0
2016-11-18 13:00:00,55.43,55.67,55.4,55.66,838199.0,42.2668,42.4498,42.2439,42.4422,838199.0
2016-11-18 13:30:00,55.66,55.84,55.64,55.69,1533972.0,42.4422,42.5794,42.4269,42.465,1533972.0
2016-11-18 14:00:00,55.69,55.7,55.37,55.38,1097250.0,42.465,42.4727,42.221,42.2286,1097250.0
2016-11-18 14:30:00,55.38,55.5,55.31,55.4,929542.0,42.2286,42.3201,42.1753,42.2439,929542.0
2016-11-18 15:00:00,55.41,55.55,55.41,55.54,1253115.0,42.2515,42.3583,42.2515,42.3506,1253115.0
2016-11-18 15:30:00,55.53,55.62,55.44,55.46,2595138.0,42.343,42.4117,42.2744,42.2896,2595138.0
2016-11-21 09:30:00,55.96,55.99,55.36,55.52,2636743.0,42.6709,42.6938,42.2134,42.3354,2636743.0
2016-11-21 10:00:00,55.53,55.54,55.19,55.24,1686590.0,42.343,42.3506,42.0838,42.1219,1686590.0
2016-11-21 10:30:00,55.23,55.42,55.23,55.38,1461104.0,42.1143,42.2591,42.1143,42.2286,1461104.0
2016-11-21 11:00:00,55.38,55.5,55.26,55.4,982744.0,42.2286,42.3201,42.1371,42.2439,982744.0
2016-11-21 11:30:00,55.41,55.43,55.28,55.33,848141.0,42.2515,42.2668,42.1524,42.1905,848141.0
2016-11-21 12:00:00,55.33,55.34,55.13,55.24,826418.0,42.1905,42.1981,42.038,42.1219,826418.0
2016-11-21 12:30:00,55.25,55.39,55.22,55.31,601934.0,42.1295,42.2363,42.1066,42.1753,601934.0
2016-11-21 13:00:00,55.32,55.44,55.3,55.37,936023.0,42.1829,42.2744,42.1676,42.221,936023.0
2016-11-21 13:30:00,55.36,55.46,55.32,55.41,549690.0,42.2134,42.2896,42.1829,42.2515,549690.0
2016-11-21 14:00:00,55.4,55.5,55.38,55.46,739240.0,42.2439,42.3201,42.2286,42.2896,739240.0
2016-11-21 14:30:00,55.46,55.55,55.42,55.47,1192676.0,42.2896,42.3583,42.2591,42.2973,1192676.0
2016-11-21 15:00:00,55.47,55.53,55.39,55.5,1470318.0,42.2973,42.343,42.2363,42.3201,1470318.0
2016-11-21 15:30:00,55.5,55.58,55.48,55.55,2656821.0,42.3201,42.3811,42.3049,42.3583,2656821.0
2016-11-22 09:30:00,55.7,55.99,55.45,55.98,2983180.0,42.4727,42.6938,42.282,42.6862,2983180.0
2016-11-22 10:00:00,55.98,55.99,55.52,55.56,1494743.0,42.6862,42.6938,42.3354,42.3659,1494743.0
2016-11-22 10:30:00,55.57,55.7,55.48,55.68,1218161.0,42.3735,42.4727,42.3049,42.4574,1218161.0
2016-11-22 11:00:00,55.68,55.78,55.55,55.56,1035689.0,42.4574,42.5337,42.3583,42.3659,1035689.0
2016-11-22 11:30:00,55.55,55.58,55.43,55.45,1413111.0,42.3583,42.3811,42.2668,42.282,1413111.0
2016-11-22 12:00:00,55.44,55.74,55.44,55.69,1264643.0,42.2744,42.5032,42.2744,42.465,1264643.0
2016-11-22 12:30:00,55.69,55.71,55.63,55.65,966421.0,42.465,42.4803,42.4193,42.4345,966421.0
2016-11-22 13:00:00,55.66,55.91,55.66,55.9,1201639.0,42.4422,42.6328,42.4422,42.6252,1201639.0
2016-11-22 13:30:00,55.89,55.95,55.85,55.92,869250.0,42.6175,42.6633,42.587,42.6404,869250.0
2016-11-22 14:00:00,55.91,55.93,55.72,55.86,1025854.0,42.6328,42.648,42.4879,42.5947,1025854.0
2016-11-22 14:30:00,55.86,55.98,55.85,55.95,984451.0,42.5947,42.6862,42.587,42.6633,984451.0
2016-11-22 15:00:00,55.95,56.08,55.88,56.02,1602350.0,42.6633,42.7624,42.6099,42.7167,1602350.0
2016-11-22 15:30:00,56.03,56.15,56.01,56.1,2611876.0,42.7243,42.8158,42.709,42.7777,2611876.0
2016-11-23 09:30:00,56.3,56.42,55.81,56.18,3378922.0,42.9302,43.0217,42.5565,42.8387,3378922.0
2016-11-23 10:00:00,56.18,56.45,56.12,56.42,1346486.0,42.8387,43.0445,42.7929,43.0217,1346486.0
2016-11-23 10:30:00,56.42,56.49,56.29,56.47,1169103.0,43.0217,43.075,42.9225,43.0598,1169103.0
2016-11-23 11:00:00,56.46,56.5,56.26,56.3,1163449.0,43.0522,43.0827,42.8997,42.9302,1163449.0
2016-11-23 11:30:00,56.3,56.45,56.29,56.43,1130239.0,42.9302,43.0445,42.9225,43.0293,1130239.0
2016-11-23 12:00:00,56.42,56.5,56.4,56.44,953404.0,43.0217,43.0827,43.0064,43.0369,953404.0
2016-11-23 12:30:00,56.44,56.55,56.36,56.38,1239163.0,43.0369,43.1208,42.9759,42.9912,1239163.0
2016-11-23 13:00:00,56.38,56.65,56.38,56.55,1150732.0,42.9912,43.1971,42.9912,43.1208,1150732.0
2016-11-23 13:30:00,56.55,56.72,56.48,56.7,970517.0,43.1208,43.2504,43.0674,43.2352,970517.0
2016-11-23 14:00:00,56.7,56.79,56.61,56.63,986311.0,43.2352,43.3038,43.1665,43.1818,986311.0
2016-11-23 14:30:00,56.63,56.74,56.6,56.65,1003506.0,43.1818,43.2657,43.1589,43.1971,1003506.0
2016-11-23 15:00:00,56.65,56.83,56.64,56.8,1164653.0,43.1971,43.3343,43.1894,43.3114,1164653.0
2016-11-23 15:30:00,56.78,56.82,56.68,56.7,2173645.0,43.2962,43.3267,43.2199,43.2352,2173645.0
2016-11-25 09:30:00,56.6,56.78,56.19,56.56,2510097.0,43.1589,43.2962,42.8463,43.1284,2510097.0
2016-11-25 10:00:00,56.56,56.66,56.55,56.6,1363214.0,43.1284,43.2047,43.1208,43.1589,1363214.0
2016-11-25 10:30:00,56.6,56.8,56.55,56.71,1544060.0,43.1589,43.3114,43.1208,43.2428,1544060.0
2016-11-25 11:00:00,56.71,56.75,56.6,56.64,1227656.0,43.2428,43.2733,43.1589,43.1894,1227656.0
2016-11-25 11:30:00,56.64,56.75,56.59,56.69,1036492.0,43.1894,43.2733,43.1513,43.2276,1036492.0
2016-11-25 12:00:00,56.69,56.72,56.61,56.61,885843.0,43.2276,43.2504,43.1665,43.1665,885843.0
2016-11-25 12:30:00,56.61,56.77,56.56,56.76,1780466.0,43.1665,43.2886,43.1284,43.2809,1780466.0
2016-11-28 09:30:00,55.86,56.35,55.86,56.1,3170651.0,42.5947,42.9683,42.5947,42.7777,3170651.0
2016-11-28 10:00:00,56.09,56.15,55.93,56.0,1555170.0,42.77,42.8158,42.648,42.7014,1555170.0
2016-11-28 10:30:00,55.99,56.13,55.86,55.86,1721621.0,42.6938,42.8005,42.5947,42.5947,1721621.0
2016-11-28 11:00:00,55.86,55.99,55.67,55.8,2068722.0,42.5947,42.6938,42.4498,42.5489,2068722.0
2016-11-28 11:30:00,55.79,55.87,55.67,55.8,1315540.0,42.5413,42.6023,42.4498,42.5489,1315540.0
2016-11-28 12:00:00,55.81,55.98,55.75,55.83,1061790.0,42.5565,42.6862,42.5108,42.5718,1061790.0
2016-11-28 12:30:00,55.83,55.95,55.79,55.85,890733.0,42.5718,42.6633,42.5413,42.587,890733.0
2016-11-28 13:00:00,55.85,55.96,55.82,55.91,848119.0,42.587,42.6709,42.5642,42.6328,848119.0
2016-11-28 13:30:00,55.92,56.02,55.91,55.92,854383.0,42.6404,42.7167,42.6328,42.6404,854383.0
2016-11-28 14:00:00,55.93,55.96,55.81,55.84,894965.0,42.648,42.6709,42.5565,42.5794,894965.0
2016-11-28 14:30:00,55.84,55.89,55.8,55.85,816287.0,42.5794,42.6175,42.5489,42.587,816287.0
2016-11-28 15:00:00,55.86,55.89,55.6,55.6,1363085.0,42.5947,42.6175,42.3964,42.3964,1363085.0
2016-11-28 15:30:00,55.6,55.7,55.43,55.48,3329153.0,42.3964,42.4727,42.2668,42.3049,3329153.0
2016-11-29 09:30:00,55.5,55.88,55.32,55.42,2573832.0,42.3201,42.6099,42.1829,42.2591,2573832.0
2016-11-29 10:00:00,55.43,55.78,55.42,55.72,1503565.0,42.2668,42.5337,42.2591,42.4879,1503565.0
2016-11-29 10:30:00,55.71,55.94,55.68,55.9,1046072.0,42.4803,42.6557,42.4574,42.6252,1046072.0
2016-11-29 11:00:00,55.9,55.93,55.78,55.84,722434.0,42.6252,42.648,42.5337,42.5794,722434.0
2016-11-29 11:30:00,55.83,55.84,55.72,55.79,670832.0,42.5718,42.5794,42.4879,42.5413,670832.0
2016-11-29 12:00:00,55.79,55.81,55.65,55.66,612905.0,42.5413,42.5565,42.4345,42.4422,612905.0
2016-11-29 12:30:00,55.66,55.77,55.61,55.77,614005.0,42.4422,42.526,42.404,42.526,614005.0
2016-11-29 13:00:00,55.78,55.78,55.64,55.71,707448.0,42.5337,42.5337,42.4269,42.4803,707448.0
2016-11-29 13:30:00,55.71,55.85,55.69,55.8,613305.0,42.4803,42.587,42.465,42.5489,613305.0
2016-11-29 14:00:00,55.81,55.85,55.69,55.73,674924.0,42.5565,42.587,42.465,42.4955,674924.0
2016-11-29 14:30:00,55.72,55.85,55.69,55.72,722212.0,42.4879,42.587,42.465,42.4879,722212.0
2016-11-29 15:00:00,55.72,55.73,55.61,55.61,805808.0,42.4879,42.4955,42.404,42.404,805808.0
2016-11-29 15:30:00,55.62,55.62,55.45,55.53,1889884.0,42.4117,42.4117,42.282,42.343,1889884.0
2016-11-30 09:30:00,56.23,56.6,56.06,56.38,4069716.0,42.8768,43.1589,42.7472,42.9912,4069716.0
2016-11-30 10:00:00,56.38,56.53,56.32,56.39,1796680.0,42.9912,43.1055,42.9454,42.9988,1796680.0
2016-11-30 10:30:00,56.4,56.52,56.33,56.46,1425326.0,43.0064,43.0979,42.953,43.0522,1425326.0
2016-11-30 11:00:00,56.46,56.72,56.41,56.46,1844352.0,43.0522,43.2504,43.014,43.0522,1844352.0
2016-11-30 11:30:00,56.45,56.64,56.43,56.53,1144683.0,43.0445,43.1894,43.0293,43.1055,1144683.0
2016-11-30 12:00:00,56.53,56.56,56.39,56.48,933989.0,43.1055,43.1284,42.9988,43.0674,933989.0
2016-11-30 12:30:00,56.48,56.52,56.33,56.38,745455.0,43.0674,43.0979,42.953,42.9912,745455.0
2016-11-30 13:00:00,56.38,56.43,56.33,56.34,628840.0,42.9912,43.0293,42.953,42.9607,628840.0
2016-11-30 13:30:00,56.34,56.43,56.33,56.37,822901.0,42.9607,43.0293,42.953,42.9835,822901.0
2016-11-30 14:00:00,56.37,56.37,56.12,56.34,1061911.0,42.9835,42.9835,42.7929,42.9607,1061911.0
2016-11-30 14:30:00,56.34,56.37,56.22,56.32,818244.0,42.9607,42.9835,42.8692,42.9454,818244.0
2016-11-30 15:00:00,56.32,56.57,56.28,56.5,1112621.0,42.9454,43.136,42.9149,43.0827,1112621.0
2016-11-30 15:30:00,56.5,56.6,56.41,56.42,2651704.0,43.0827,43.1589,43.014,43.0217,2651704.0
2016-12-01 09:30:00,56.77,57.05,56.53,56.9,4131792.0,43.2886,43.5021,43.1055,43.3877,4131792.0
2016-12-01 10:00:00,56.9,57.5,56.83,57.35,2681951.0,43.3877,43.8452,43.3343,43.7308,2681951.0
2016-12-01 10:30:00,57.34,57.42,57.08,57.19,2559146.0,43.7232,43.7842,43.5249,43.6088,2559146.0
2016-12-01 11:00:00,57.19,57.32,57.1,57.1,2159995.0,43.6088,43.7079,43.5402,43.5402,2159995.0
2016-12-01 11:30:00,57.1,57.57,57.08,57.54,2030036.0,43.5402,43.8986,43.5249,43.8757,2030036.0
2016-12-01 12:00:00,57.55,57.56,57.26,57.27,1221207.0,43.8833,43.8909,43.6622,43.6698,1221207.0
2016-12-01 12:30:00,57.27,57.49,56.95,56.96,1745519.0,43.6698,43.8376,43.4258,43.4334,1745519.0
2016-12-01 13:00:00,56.96,56.99,56.77,56.86,1088653.0,43.4334,43.4563,43.2886,43.3572,1088653.0
2016-12-01 13:30:00,56.86,57.0,56.77,56.77,1268796.0,43.3572,43.4639,43.2886,43.2886,1268796.0
2016-12-01 14:00:00,56.77,57.16,56.73,56.98,1367627.0,43.2886,43.5859,43.2581,43.4487,1367627.0
2016-12-01 14:30:00,56.98,57.14,56.93,57.11,961415.0,43.4487,43.5707,43.4106,43.5478,961415.0
2016-12-01 15:00:00,57.11,57.19,57.06,57.09,1142127.0,43.5478,43.6088,43.5097,43.5326,1142127.0
2016-12-01 15:30:00,57.08,57.37,57.03,57.29,2476063.0,43.5249,43.7461,43.4868,43.6851,2476063.0
2016-12-02 09:30:00,57.2,57.24,56.21,56.64,3689614.0,43.6164,43.6469,42.8615,43.1894,3689614.0
2016-12-02 10:00:00,56.64,56.75,56.4,56.51,2004542.0,43.1894,43.2733,43.0064,43.0903,2004542.0
2016-12-02 10:30:00,56.5,56.69,56.46,56.52,1286654.0,43.0827,43.2276,43.0522,43.0979,1286654.0
2016-12-02 11:00:00,56.53,56.62,56.3,56.32,1760926.0,43.1055,43.1742,42.9302,42.9454,1760926.0
2016-12-02 11:30:00,56.32,56.41,56.13,56.14,1736212.0,42.9454,43.014,42.8005,42.8082,1736212.0
2016-12-02 12:00:00,56.14,56.3,56.01,56.22,1510749.0,42.8082,42.9302,42.709,42.8692,1510749.0
2016-12-02 12:30:00,56.21,56.41,56.02,56.35,1158236.0,42.8615,43.014,42.7167,42.9683,1158236.0
2016-12-02 13:00:00,56.35,56.39,56.17,56.18,1133319.0,42.9683,42.9988,42.831,42.8387,1133319.0
2016-12-02 13:30:00,56.17,56.32,56.17,56.25,894350.0,42.831,42.9454,42.831,42.892,894350.0
2016-12-02 14:00:00,56.26,56.36,56.22,56.29,1147596.0,42.8997,42.9759,42.8692,42.9225,1147596.0
2016-12-02 14:30:00,56.29,56.31,56.24,56.26,1022369.0,42.9225,42.9378,42.8844,42.8997,1022369.0
2016-12-02 15:00:00,56.26,56.29,56.11,56.19,1441522.0,42.8997,42.9225,42.7853,42.8463,1441522.0
2016-12-02 15:30:00,56.18,56.25,55.93,56.04,3784712.0,42.8387,42.892,42.648,42.7319,3784712.0
2016-12-05 09:30:00,56.61,57.48,56.58,57.44,4167544.0,43.1665,43.8299,43.1437,43.7994,4167544.0
2016-12-05 10:00:00,57.45,57.53,57.21,57.26,1766746.0,43.8071,43.8681,43.6241,43.6622,1766746.0
2016-12-05 10:30:00,57.25,57.39,57.18,57.34,1249034.0,43.6546,43.7613,43.6012,43.7232,1249034.0
2016-12-05 11:00:00,57.35,57.45,57.16,57.32,1181115.0,43.7308,43.8071,43.5859,43.7079,1181115.0
2016-12-05 11:30:00,57.32,57.46,57.16,57.24,1673798.0,43.7079,43.8147,43.5859,43.6469,1673798.0
2016-12-05 12:00:00,57.23,57.3,57.08,57.16,1126620.0,43.6393,43.6927,43.5249,43.5859,1126620.0
2016-12-05 12:30:00,57.15,57.29,56.89,57.25,1560879.0,43.5783,43.6851,43.3801,43.6546,1560879.0
2016-12-05 13:00:00,57.25,57.3,57.21,57.26,913929.0,43.6546,43.6927,43.6241,43.6622,913929.0
2016-12-05 13:30:00,57.26,57.26,57.18,57.2,742859.0,43.6622,43.6622,43.6012,43.6164,742859.0
2016-12-05 14:00:00,57.2,57.27,57.1,57.22,893681.0,43.6164,43.6698,43.5402,43.6317,893681.0
2016-12-05 14:30:00,57.21,57.28,57.11,57.14,870965.0,43.6241,43.6774,43.5478,43.5707,870965.0
2016-12-05 15:00:00,57.15,57.27,57.14,57.25,1200674.0,43.5783,43.6698,43.5707,43.6546,1200674.0
2016-12-05 15:30:00,57.25,57.29,57.16,57.28,2620139.0,43.6546,43.6851,43.5859,43.6774,2620139.0
2016-12-06 09:30:00,57.98,58.08,57.0,57.16,3649338.0,44.2112,44.2875,43.4639,43.5859,3649338.0
2016-12-06 10:00:00,57.16,57.3,57.06,57.2,1668819.0,43.5859,43.6927,43.5097,43.6164,1668819.0
2016-12-06 10:30:00,57.2,57.58,57.19,57.38,1804613.0,43.6164,43.9062,43.6088,43.7537,1804613.0
2016-12-06 11:00:00,57.39,57.62,57.36,57.52,1327247.0,43.7613,43.9367,43.7384,43.8604,1327247.0
2016-12-06 11:30:00,57.52,57.54,57.38,57.45,925323.0,43.8604,43.8757,43.7537,43.8071,925323.0
2016-12-06 12:00:00,57.45,57.72,57.43,57.72,984844.0,43.8071,44.013,43.7918,44.013,984844.0
2016-12-06 12:30:00,57.72,57.91,57.68,57.86,932169.0,44.013,44.1578,43.9825,44.1197,932169.0
2016-12-06 13:00:00,57.85,57.93,57.77,57.84,812600.0,44.1121,44.1731,44.0511,44.1045,812600.0
2016-12-06 13:30:00,57.83,57.85,57.74,57.79,915857.0,44.0968,44.1121,44.0282,44.0663,915857.0
2016-12-06 14:00:00,57.79,57.96,57.77,57.9,971344.0,44.0663,44.196,44.0511,44.1502,971344.0
2016-12-06 14:30:00,57.91,58.0,57.87,57.97,890243.0,44.1578,44.2265,44.1273,44.2036,890243.0
2016-12-06 15:00:00,57.96,58.0,57.87,57.9,1080129.0,44.196,44.2265,44.1273,44.1502,1080129.0
2016-12-06 15:30:00,57.89,58.05,57.88,57.93,2962037.0,44.1426,44.2646,44.135,44.1731,2962037.0
2016-12-07 09:30:00,57.89,58.48,57.89,58.18,3158505.0,44.1426,44.5925,44.1426,44.3637,3158505.0
2016-12-07 10:00:00,58.19,58.53,58.11,58.47,2570874.0,44.3713,44.6306,44.3103,44.5848,2570874.0
2016-12-07 10:30:00,58.47,58.77,58.44,58.66,2874117.0,44.5848,44.8136,44.562,44.7297,2874117.0
2016-12-07 11:00:00,58.66,58.67,58.24,58.36,2027534.0,44.7297,44.7374,44.4095,44.501,2027534.0
2016-12-07 11:30:00,58.36,58.47,58.15,58.25,1587507.0,44.501,44.5848,44.3408,44.4171,1587507.0
2016-12-07 12:00:00,58.25,58.5,58.24,58.29,978513.0,44.4171,44.6077,44.4095,44.4476,978513.0
2016-12-07 12:30:00,58.29,58.42,58.28,58.4,1254004.0,44.4476,44.5467,44.44,44.5315,1254004.0
2016-12-07 13:00:00,58.39,58.86,58.37,58.76,1508884.0,44.5238,44.8822,44.5086,44.806,1508884.0
2016-12-07 13:30:00,58.76,58.88,58.7,58.83,1340120.0,44.806,44.8975,44.7602,44.8594,1340120.0
2016-12-07 14:00:00,58.83,58.87,58.67,58.69,1586394.0,44.8594,44.8899,44.7374,44.7526,1586394.0
2016-12-07 14:30:00,58.69,58.88,58.65,58.84,1415847.0,44.7526,44.8975,44.7221,44.867,1415847.0
2016-12-07 15:00:00,58.83,58.99,58.73,58.96,1490311.0,44.8594,44.9814,44.7831,44.9585,1490311.0
2016-12-07 15:30:00,58.96,59.16,58.93,59.02,3319533.0,44.9585,45.111,44.9356,45.0042,3319533.0
2016-12-08 09:30:00,59.4,59.93,59.33,59.76,4282441.0,45.294,45.6981,45.2406,45.5685,4282441.0
2016-12-08 10:00:00,59.76,59.77,59.04,59.29,2850206.0,45.5685,45.5761,45.0195,45.2101,2850206.0
2016-12-08 10:30:00,59.3,59.51,59.16,59.4,1672306.0,45.2177,45.3779,45.111,45.294,1672306.0
2016-12-08 11:00:00,59.4,59.89,59.37,59.88,1678420.0,45.294,45.6676,45.2711,45.66,1678420.0
2016-12-08 11:30:00,59.88,59.96,59.74,59.8,1678898.0,45.66,45.721,45.5533,45.599,1678898.0
2016-12-08 12:00:00,59.8,59.89,59.65,59.82,1135462.0,45.599,45.6676,45.4846,45.6143,1135462.0
2016-12-08 12:30:00,59.82,59.94,59.75,59.92,1351500.0,45.6143,45.7058,45.5609,45.6905,1351500.0
2016-12-08 13:00:00,59.93,60.13,59.92,60.11,3077876.0,45.6981,45.8506,45.6905,45.8354,3077876.0
2016-12-08 13:30:00,60.11,60.8,60.09,60.77,2466598.0,45.8354,46.3615,45.8201,46.3387,2466598.0
2016-12-08 14:00:00,60.77,60.78,60.33,60.49,2198522.0,46.3387,46.3463,46.0031,46.1251,2198522.0
2016-12-08 14:30:00,60.5,60.54,59.99,60.19,2156121.0,46.1328,46.1633,45.7439,45.8964,2156121.0
2016-12-08 15:00:00,60.19,60.39,60.08,60.26,1572904.0,45.8964,46.0489,45.8125,45.9498,1572904.0
2016-12-08 15:30:00,60.26,60.39,60.02,60.15,3288764.0,45.9498,46.0489,45.7668,45.8659,3288764.0
2016-12-09 09:30:00,59.96,59.98,59.21,59.56,3883623.0,45.721,45.7363,45.1491,45.416,3883623.0
2016-12-09 10:00:00,59.56,59.82,59.34,59.8,2391404.0,45.416,45.6143,45.2482,45.599,2391404.0
2016-12-09 10:30:00,59.8,60.22,59.72,59.86,2400591.0,45.599,45.9193,45.538,45.6448,2400591.0
2016-12-09 11:00:00,59.86,59.87,59.46,59.5,1661598.0,45.6448,45.6524,45.3397,45.3702,1661598.0
2016-12-09 11:30:00,59.51,59.64,59.44,59.51,1475529.0,45.3779,45.477,45.3245,45.3779,1475529.0
2016-12-09 12:00:00,59.52,59.61,59.46,59.6,971918.0,45.3855,45.4541,45.3397,45.4465,971918.0
2016-12-09 12:30:00,59.6,59.78,59.57,59.72,1210183.0,45.4465,45.5838,45.4236,45.538,1210183.0
2016-12-09 13:00:00,59.72,59.76,59.64,59.75,690102.0,45.538,45.5685,45.477,45.5609,690102.0
2016-12-09 13:30:00,59.75,59.82,59.73,59.77,718864.0,45.5609,45.6143,45.5456,45.5761,718864.0
2016-12-09 14:00:00,59.76,59.89,59.76,59.81,849762.0,45.5685,45.6676,45.5685,45.6066,849762.0
2016-12-09 14:30:00,59.81,59.95,59.8,59.94,863188.0,45.6066,45.7134,45.599,45.7058,863188.0
2016-12-09 15:00:00,59.94,60.18,59.9,60.13,1255982.0,45.7058,45.8888,45.6753,45.8506,1255982.0
2016-12-09 15:30:00,60.13,60.16,59.92,60.05,2082967.0,45.8506,45.8735,45.6905,45.7896,2082967.0
2016-12-12 09:30:00,59.47,60.09,59.44,59.89,3173475.0,45.3474,45.8201,45.3245,45.6676,3173475.0
2016-12-12 10:00:00,59.89,59.97,59.42,59.42,1745089.0,45.6676,45.7286,45.3092,45.3092,1745089.0
2016-12-12 10:30:00,59.42,59.67,59.37,59.63,1546208.0,45.3092,45.4999,45.2711,45.4694,1546208.0
2016-12-12 11:00:00,59.62,59.66,59.49,59.51,873588.0,45.4618,45.4923,45.3626,45.3779,873588.0
2016-12-12 11:30:00,59.51,59.56,59.25,59.4,1228461.0,45.3779,45.416,45.1796,45.294,1228461.0
2016-12-12 12:00:00,59.39,59.42,58.91,58.94,1552980.0,45.2864,45.3092,44.9204,44.9432,1552980.0
2016-12-12 12:30:00,58.94,59.29,58.87,59.21,1438242.0,44.9432,45.2101,44.8899,45.1491,1438242.0
2016-12-12 13:00:00,59.21,59.54,59.17,59.47,1115447.0,45.1491,45.4007,45.1186,45.3474,1115447.0
2016-12-12 13:30:00,59.47,59.53,59.32,59.46,746059.0,45.3474,45.3931,45.233,45.3397,746059.0
2016-12-12 14:00:00,59.47,59.7,59.42,59.62,925569.0,45.3474,45.5228,45.3092,45.4618,925569.0
2016-12-12 14:30:00,59.63,59.73,59.44,59.7,960486.0,45.4694,45.5456,45.3245,45.5228,960486.0
2016-12-12 15:00:00,59.7,59.73,59.55,59.61,1134448.0,45.5228,45.5456,45.4084,45.4541,1134448.0
2016-12-12 15:30:00,59.61,59.68,59.47,59.52,2195519.0,45.4541,45.5075,45.3474,45.3855,2195519.0
2016-12-13 09:30:00,59.63,59.97,59.52,59.62,2909475.0,45.4694,45.7286,45.3855,45.4618,2909475.0
2016-12-13 10:00:00,59.61,59.79,59.26,59.27,1754974.0,45.4541,45.5914,45.1872,45.1949,1754974.0
2016-12-13 10:30:00,59.26,59.29,58.76,58.99,2334104.0,45.1872,45.2101,44.806,44.9814,2334104.0
2016-12-13 11:00:00,58.99,59.08,58.78,58.88,1389684.0,44.9814,45.05,44.8212,44.8975,1389684.0
2016-12-13 11:30:00,58.88,59.12,58.77,59.1,1511866.0,44.8975,45.0805,44.8136,45.0652,1511866.0
2016-12-13 12:00:00,59.1,59.54,59.08,59.5,1395757.0,45.0652,45.4007,45.05,45.3702,1395757.0
2016-12-13 12:30:00,59.5,59.82,59.44,59.81,1117508.0,45.3702,45.6143,45.3245,45.6066,1117508.0
2016-12-13 13:00:00,59.81,59.92,59.63,59.9,1133711.0,45.6066,45.6905,45.4694,45.6753,1133711.0
2016-12-13 13:30:00,59.9,59.91,59.67,59.73,807830.0,45.6753,45.6829,45.4999,45.5456,807830.0
2016-12-13 14:00:00,59.73,59.74,59.52,59.58,691719.0,45.5456,45.5533,45.3855,45.4312,691719.0
2016-12-13 14:30:00,59.58,59.72,59.56,59.58,833061.0,45.4312,45.538,45.416,45.4312,833061.0
2016-12-13 15:00:00,59.58,59.77,59.55,59.75,1027009.0,45.4312,45.5761,45.4084,45.5609,1027009.0
2016-12-13 15:30:00,59.74,59.9,59.73,59.79,1682201.0,45.5533,45.6753,45.5456,45.5914,1682201.0
2016-12-14 09:30:00,58.96,59.65,58.83,59.47,2112267.0,44.9585,45.4846,44.8594,45.3474,2112267.0
2016-12-14 10:00:00,59.46,60.0,59.27,59.85,1643691.0,45.3397,45.7515,45.1949,45.6371,1643691.0
2016-12-14 10:30:00,59.84,59.91,59.6,59.84,1032708.0,45.6295,45.6829,45.4465,45.6295,1032708.0
2016-12-14 11:00:00,59.83,60.07,59.79,59.98,1374363.0,45.6219,45.8049,45.5914,45.7363,1374363.0
2016-12-14 11:30:00,59.97,59.98,59.72,59.91,881877.0,45.7286,45.7363,45.538,45.6829,881877.0
2016-12-14 12:00:00,59.91,60.05,59.91,59.98,1334563.0,45.6829,45.7896,45.6829,45.7363,1334563.0
2016-12-14 12:30:00,59.98,60.02,59.87,59.99,991820.0,45.7363,45.7668,45.6524,45.7439,991820.0
2016-12-14 13:00:00,59.99,60.06,59.95,60.02,1058866.0,45.7439,45.7973,45.7134,45.7668,1058866.0
2016-12-14 13:30:00,60.02,60.03,59.9,59.97,1052671.0,45.7668,45.7744,45.6753,45.7286,1052671.0
2016-12-14 14:00:00,59.96,60.8,59.06,59.1,5573208.0,45.721,46.3615,45.0347,45.0652,5573208.0
2016-12-14 14:30:00,59.1,59.92,59.08,59.44,3263183.0,45.0652,45.6905,45.05,45.3245,3263183.0
2016-12-14 15:00:00,59.44,59.81,59.27,59.42,2728745.0,45.3245,45.6066,45.1949,45.3092,2728745.0
2016-12-14 15:30:00,59.42,59.9,59.35,59.46,4626068.0,45.3092,45.6753,45.2559,45.3397,4626068.0
2016-12-15 09:30:00,60.1,60.58,59.56,60.44,3871994.0,45.8278,46.1938,45.416,46.087,3871994.0
2016-12-15 10:00:00,60.42,60.62,60.06,60.25,2126153.0,46.0718,46.2243,45.7973,45.9421,2126153.0
2016-12-15 10:30:00,60.25,60.42,59.89,60.02,1841232.0,45.9421,46.0718,45.6676,45.7668,1841232.0
2016-12-15 11:00:00,60.02,60.53,60.02,60.42,1705899.0,45.7668,46.1556,45.7668,46.0718,1705899.0
2016-12-15 11:30:00,60.42,60.6,60.36,60.54,1162178.0,46.0718,46.209,46.026,46.1633,1162178.0
2016-12-15 12:00:00,60.54,60.56,60.3,60.38,1044760.0,46.1633,46.1785,45.9803,46.0413,1044760.0
2016-12-15 12:30:00,60.38,60.42,60.13,60.38,960836.0,46.0413,46.0718,45.8506,46.0413,960836.0
2016-12-15 13:00:00,60.39,60.54,60.36,60.41,756111.0,46.0489,46.1633,46.026,46.0641,756111.0
2016-12-15 13:30:00,60.41,60.49,60.21,60.32,917275.0,46.0641,46.1251,45.9116,45.9955,917275.0
2016-12-15 14:00:00,60.33,60.49,60.25,60.45,1039464.0,46.0031,46.1251,45.9421,46.0946,1039464.0
2016-12-15 14:30:00,60.44,60.5,60.28,60.34,881365.0,46.087,46.1328,45.965,46.0108,881365.0
2016-12-15 15:00:00,60.34,60.5,60.29,60.37,977455.0,46.0108,46.1328,45.9726,46.0336,977455.0
2016-12-15 15:30:00,60.38,60.41,60.17,60.23,2071011.0,46.0413,46.0641,45.8811,45.9269,2071011.0
2016-12-16 09:30:00,60.59,60.61,59.98,60.17,4845695.0,46.2014,46.2167,45.7363,45.8811,4845695.0
2016-12-16 10:00:00,60.17,60.33,59.96,60.27,1398784.0,45.8811,46.0031,45.721,45.9574,1398784.0
2016-12-16 10:30:00,60.27,60.5,60.14,60.45,1489555.0,45.9574,46.1328,45.8583,46.0946,1489555.0
2016-12-16 11:00:00,60.45,60.45,59.81,59.85,1804176.0,46.0946,46.0946,45.6066,45.6371,1804176.0
2016-12-16 11:30:00,59.84,60.26,59.82,60.24,1001856.0,45.6295,45.9498,45.6143,45.9345,1001856.0
2016-12-16 12:00:00,60.23,60.28,59.96,60.01,717438.0,45.9269,45.965,45.721,45.7591,717438.0
2016-12-16 12:30:00,60.02,60.02,59.79,59.9,935056.0,45.7668,45.7668,45.5914,45.6753,935056.0
2016-12-16 13:00:00,59.91,59.94,59.67,59.7,832611.0,45.6829,45.7058,45.4999,45.5228,832611.0
2016-12-16 13:30:00,59.7,59.91,59.66,59.91,928887.0,45.5228,45.6829,45.4923,45.6829,928887.0
2016-12-16 14:00:00,59.91,59.93,59.73,59.85,793454.0,45.6829,45.6981,45.5456,45.6371,793454.0
2016-12-16 14:30:00,59.85,60.02,59.82,59.92,763388.0,45.6371,45.7668,45.6143,45.6905,763388.0
2016-12-16 15:00:00,59.92,59.92,59.66,59.78,1067834.0,45.6905,45.6905,45.4923,45.5838,1067834.0
2016-12-16 15:30:00,59.78,59.84,59.63,59.75,2503382.0,45.5838,45.6295,45.4694,45.5609,2503382.0
2016-12-19 09:30:00,59.49,59.76,59.15,59.2,2625371.0,45.3626,45.5685,45.1034,45.1415,2625371.0
2016-12-19 10:00:00,59.2,59.75,59.19,59.61,1359953.0,45.1415,45.5609,45.1339,45.4541,1359953.0
2016-12-19 10:30:00,59.61,59.78,59.5,59.77,1041387.0,45.4541,45.5838,45.3702,45.5761,1041387.0
2016-12-19 11:00:00,59.77,59.77,59.14,59.22,1140031.0,45.5761,45.5761,45.0957,45.1567,1140031.0
2016-12-19 11:30:00,59.22,59.33,58.97,58.98,1098730.0,45.1567,45.2406,44.9661,44.9737,1098730.0
2016-12-19 12:00:00,58.97,59.2,58.92,59.19,1102374.0,44.9661,45.1415,44.928,45.1339,1102374.0
2016-12-19 12:30:00,59.19,59.31,59.18,59.3,757475.0,45.1339,45.2254,45.1262,45.2177,757475.0
2016-12-19 13:00:00,59.29,59.42,59.28,59.37,588306.0,45.2101,45.3092,45.2025,45.2711,588306.0
2016-12-19 13:30:00,59.37,59.61,59.36,59.58,820017.0,45.2711,45.4541,45.2635,45.4312,820017.0
2016-12-19 14:00:00,59.59,59.76,59.53,59.7,1036934.0,45.4389,45.5685,45.3931,45.5228,1036934.0
2016-12-19 14:30:00,59.7,59.7,59.53,59.61,772662.0,45.5228,45.5228,45.3931,45.4541,772662.0
2016-12-19 15:00:00,59.61,59.67,59.47,59.66,1040816.0,45.4541,45.4999,45.3474,45.4923,1040816.0
2016-12-19 15:30:00,59.65,59.73,59.6,59.68,1507133.0,45.4846,45.5456,45.4465,45.5075,1507133.0
2016-12-20 09:30:00,59.92,60.7,59.92,60.7,3162515.0,45.6905,46.2853,45.6905,46.2853,3162515.0
2016-12-20 10:00:00,60.7,60.71,60.12,60.14,2022601.0,46.2853,46.2929,45.843,45.8583,2022601.0
2016-12-20 10:30:00,60.13,60.26,59.95,60.12,1794716.0,45.8506,45.9498,45.7134,45.843,1794716.0
2016-12-20 11:00:00,60.12,60.4,60.08,60.34,1124651.0,45.843,46.0565,45.8125,46.0108,1124651.0
2016-12-20 11:30:00,60.34,60.34,60.1,60.14,967465.0,46.0108,46.0108,45.8278,45.8583,967465.0
2016-12-20 12:00:00,60.13,60.18,60.0,60.08,965454.0,45.8506,45.8888,45.7515,45.8125,965454.0
2016-12-20 12:30:00,60.08,60.34,60.07,60.27,804784.0,45.8125,46.0108,45.8049,45.9574,804784.0
2016-12-20 13:00:00,60.26,60.36,60.24,60.3,757303.0,45.9498,46.026,45.9345,45.9803,757303.0
2016-12-20 13:30:00,60.31,60.44,60.26,60.44,669629.0,45.9879,46.087,45.9498,46.087,669629.0
2016-12-20 14:00:00,60.44,60.5,60.36,60.44,656584.0,46.087,46.1328,46.026,46.087,656584.0
2016-12-20 14:30:00,60.44,60.53,60.36,60.5,800047.0,46.087,46.1556,46.026,46.1328,800047.0
2016-12-20 15:00:00,60.49,60.73,60.48,60.72,1688037.0,46.1251,46.3082,46.1175,46.3005,1688037.0
2016-12-20 15:30:00,60.72,60.8,60.66,60.79,2620430.0,46.3005,46.3615,46.2548,46.3539,2620430.0
2016-12-21 09:30:00,60.7,60.75,60.21,60.36,2005720.0,46.2853,46.3234,45.9116,46.026,2005720.0
2016-12-21 10:00:00,60.35,60.49,60.29,60.35,875155.0,46.0184,46.1251,45.9726,46.0184,875155.0
2016-12-21 10:30:00,60.35,60.35,60.17,60.23,1134620.0,46.0184,46.0184,45.8811,45.9269,1134620.0
2016-12-21 11:00:00,60.22,60.49,60.15,60.45,867638.0,45.9193,46.1251,45.8659,46.0946,867638.0
2016-12-21 11:30:00,60.45,60.53,60.35,60.38,993671.0,46.0946,46.1556,46.0184,46.0413,993671.0
2016-12-21 12:00:00,60.38,60.61,60.37,60.57,745606.0,46.0413,46.2167,46.0336,46.1861,745606.0
2016-12-21 12:30:00,60.57,60.68,60.54,60.58,558582.0,46.1861,46.27,46.1633,46.1938,558582.0
2016-12-21 13:00:00,60.58,60.68,60.52,60.67,485319.0,46.1938,46.27,46.148,46.2624,485319.0
2016-12-21 13:30:00,60.68,60.76,60.61,60.63,620548.0,46.27,46.331,46.2167,46.2319,620548.0
2016-12-21 14:00:00,60.64,60.8,60.57,60.77,756108.0,46.2395,46.3615,46.1861,46.3387,756108.0
2016-12-21 14:30:00,60.78,60.8,60.73,60.77,496177.0,46.3463,46.3615,46.3082,46.3387,496177.0
2016-12-21 15:00:00,60.77,60.91,60.77,60.87,1558531.0,46.3387,46.4454,46.3387,46.4149,1558531.0
2016-12-21 15:30:00,60.88,60.9,60.75,60.76,1391009.0,46.4225,46.4378,46.3234,46.331,1391009.0
2016-12-22 09:30:00,60.66,60.93,60.58,60.75,1996481.0,46.2548,46.4607,46.1938,46.3234,1996481.0
2016-12-22 10:00:00,60.75,60.78,60.57,60.61,968583.0,46.3234,46.3463,46.1861,46.2167,968583.0
2016-12-22 10:30:00,60.61,60.76,60.58,60.6,1246413.0,46.2167,46.331,46.1938,46.209,1246413.0
2016-12-22 11:00:00,60.59,60.68,60.46,60.47,1023227.0,46.2014,46.27,46.1023,46.1099,1023227.0
2016-12-22 11:30:00,60.47,60.55,60.46,60.49,763416.0,46.1099,46.1709,46.1023,46.1251,763416.0
2016-12-22 12:00:00,60.5,60.61,60.48,60.55,794515.0,46.1328,46.2167,46.1175,46.1709,794515.0
2016-12-22 12:30:00,60.56,60.6,60.49,60.55,614646.0,46.1785,46.209,46.1251,46.1709,614646.0
2016-12-22 13:00:00,60.55,60.74,60.54,60.64,638974.0,46.1709,46.3158,46.1633,46.2395,638974.0
2016-12-22 13:30:00,60.63,60.78,60.59,60.75,657592.0,46.2319,46.3463,46.2014,46.3234,657592.0
2016-12-22 14:00:00,60.75,60.8,60.65,60.67,731463.0,46.3234,46.3615,46.2472,46.2624,731463.0
2016-12-22 14:30:00,60.68,60.68,60.49,60.54,976656.0,46.27,46.27,46.1251,46.1633,976656.0
2016-12-22 15:00:00,60.54,60.56,60.41,60.44,835243.0,46.1633,46.1785,46.0641,46.087,835243.0
2016-12-22 15:30:00,60.44,60.59,60.41,60.5,1719533.0,46.087,46.2014,46.0641,46.1328,1719533.0
2016-12-23 09:30:00,60.53,60.78,60.38,60.76,968058.0,46.1556,46.3463,46.0413,46.331,968058.0
2016-12-23 10:00:00,60.75,60.82,60.58,60.72,812724.0,46.3234,46.3768,46.1938,46.3005,812724.0
2016-12-23 10:30:00,60.73,60.75,60.65,60.71,507957.0,46.3082,46.3234,46.2472,46.2929,507957.0
2016-12-23 11:00:00,60.7,60.76,60.58,60.71,533899.0,46.2853,46.331,46.1938,46.2929,533899.0
2016-12-23 11:30:00,60.72,60.76,60.66,60.68,467318.0,46.3005,46.331,46.2548,46.27,467318.0
2016-12-23 12:00:00,60.68,60.74,60.64,60.74,470455.0,46.27,46.3158,46.2395,46.3158,470455.0
2016-12-23 12:30:00,60.74,60.77,60.68,60.74,550315.0,46.3158,46.3387,46.27,46.3158,550315.0
2016-12-23 13:00:00,60.74,60.83,60.74,60.83,374663.0,46.3158,46.3844,46.3158,46.3844,374663.0
2016-12-23 13:30:00,60.82,60.88,60.78,60.84,539504.0,46.3768,46.4225,46.3463,46.392,539504.0
2016-12-23 14:00:00,60.83,60.88,60.81,60.87,349768.0,46.3844,46.4225,46.3692,46.4149,349768.0
2016-12-23 14:30:00,60.86,60.9,60.84,60.88,315404.0,46.4073,46.4378,46.392,46.4225,315404.0
2016-12-23 15:00:00,60.88,60.95,60.85,60.93,610774.0,46.4225,46.4759,46.3997,46.4607,610774.0
2016-12-23 15:30:00,60.92,61.0,60.91,60.98,1466060.0,46.453,46.514,46.4454,46.4988,1466060.0
2016-12-27 09:30:00,61.03,61.29,60.85,61.17,1731870.0,46.5369,46.7352,46.3997,46.6437,1731870.0
2016-12-27 10:00:00,61.16,61.25,61.07,61.23,699678.0,46.636,46.7047,46.5674,46.6894,699678.0
2016-12-27 10:30:00,61.22,61.29,61.2,61.23,838582.0,46.6818,46.7352,46.6665,46.6894,838582.0
2016-12-27 11:00:00,61.23,61.3,61.22,61.26,620515.0,46.6894,46.7428,46.6818,46.7123,620515.0
2016-12-27 11:30:00,61.26,61.28,61.19,61.24,353170.0,46.7123,46.7275,46.6589,46.697,353170.0
2016-12-27 12:00:00,61.24,61.26,61.17,61.17,326409.0,46.697,46.7123,46.6437,46.6437,326409.0
2016-12-27 12:30:00,61.17,61.27,61.15,61.22,396287.0,46.6437,46.7199,46.6284,46.6818,396287.0
2016-12-27 13:00:00,61.21,61.23,61.13,61.17,397877.0,46.6742,46.6894,46.6132,46.6437,397877.0
2016-12-27 13:30:00,61.17,61.23,61.14,61.21,426170.0,46.6437,46.6894,46.6208,46.6742,426170.0
2016-12-27 14:00:00,61.22,61.26,61.15,61.21,522094.0,46.6818,46.7123,46.6284,46.6742,522094.0
2016-12-27 14:30:00,61.21,61.22,61.13,61.13,396256.0,46.6742,46.6818,46.6132,46.6132,396256.0
2016-12-27 15:00:00,61.13,61.19,61.03,61.07,580682.0,46.6132,46.6589,46.5369,46.5674,580682.0
2016-12-27 15:30:00,61.07,61.15,61.02,61.1,1006480.0,46.5674,46.6284,46.5293,46.5903,1006480.0
2016-12-28 09:30:00,61.05,61.2,60.71,60.8,1640650.0,46.5522,46.6665,46.2929,46.3615,1640650.0
2016-12-28 10:00:00,60.79,60.85,60.7,60.78,932305.0,46.3539,46.3997,46.2853,46.3463,932305.0
2016-12-28 10:30:00,60.79,60.95,60.79,60.89,742324.0,46.3539,46.4759,46.3539,46.4302,742324.0
2016-12-28 11:00:00,60.89,60.94,60.85,60.91,551923.0,46.4302,46.4683,46.3997,46.4454,551923.0
2016-12-28 11:30:00,60.91,60.94,60.85,60.88,462990.0,46.4454,46.4683,46.3997,46.4225,462990.0
2016-12-28 12:00:00,60.87,60.87,60.53,60.56,758699.0,46.4149,46.4149,46.1556,46.1785,758699.0
2016-12-28 12:30:00,60.55,60.65,60.43,60.47,805808.0,46.1709,46.2472,46.0794,46.1099,805808.0
2016-12-28 13:00:00,60.47,60.49,60.31,60.32,677854.0,46.1099,46.1251,45.9879,45.9955,677854.0
2016-12-28 13:30:00,60.32,60.35,60.21,60.22,678727.0,45.9955,46.0184,45.9116,45.9193,678727.0
2016-12-28 14:00:00,60.22,60.29,59.98,60.0,1268227.0,45.9193,45.9726,45.7363,45.7515,1268227.0
2016-12-28 14:30:00,60.0,60.2,60.0,60.14,908785.0,45.7515,45.904,45.7515,45.8583,908785.0
2016-12-28 15:00:00,60.14,60.26,60.12,60.2,1045468.0,45.8583,45.9498,45.843,45.904,1045468.0
2016-12-28 15:30:00,60.21,60.21,59.99,60.04,2229139.0,45.9116,45.9116,45.7439,45.782,2229139.0
2016-12-29 09:30:00,60.02,60.13,59.68,59.86,1168480.0,45.7668,45.8506,45.5075,45.6448,1168480.0
2016-12-29 10:00:00,59.86,59.93,59.69,59.7,668631.0,45.6448,45.6981,45.5151,45.5228,668631.0
2016-12-29 10:30:00,59.7,59.72,59.15,59.25,1545651.0,45.5228,45.538,45.1034,45.1796,1545651.0
2016-12-29 11:00:00,59.26,59.35,59.21,59.22,1175760.0,45.1872,45.2559,45.1491,45.1567,1175760.0
2016-12-29 11:30:00,59.23,59.29,59.1,59.15,799237.0,45.1644,45.2101,45.0652,45.1034,799237.0
2016-12-29 12:00:00,59.16,59.19,58.68,58.9,1584283.0,45.111,45.1339,44.745,44.9127,1584283.0
2016-12-29 12:30:00,58.9,58.97,58.84,58.87,721713.0,44.9127,44.9661,44.867,44.8899,721713.0
2016-12-29 13:00:00,58.87,58.91,58.75,58.87,844845.0,44.8899,44.9204,44.7984,44.8899,844845.0
2016-12-29 13:30:00,58.87,58.95,58.68,58.95,1200527.0,44.8899,44.9509,44.745,44.9509,1200527.0
2016-12-29 14:00:00,58.95,59.29,58.93,59.22,1104219.0,44.9509,45.2101,44.9356,45.1567,1104219.0
2016-12-29 14:30:00,59.23,59.38,59.14,59.37,1061027.0,45.1644,45.2787,45.0957,45.2711,1061027.0
2016-12-29 15:00:00,59.35,59.38,59.26,59.28,834561.0,45.2559,45.2787,45.1872,45.2025,834561.0
2016-12-29 15:30:00,59.27,59.38,59.26,59.38,1492598.0,45.1949,45.2787,45.1872,45.2787,1492598.0
2016-12-30 09:30:00,59.5,59.73,59.19,59.3,1582844.0,45.3702,45.5456,45.1339,45.2177,1582844.0
2016-12-30 10:00:00,59.3,59.65,59.23,59.58,743279.0,45.2177,45.4846,45.1644,45.4312,743279.0
2016-12-30 10:30:00,59.58,59.8,59.58,59.71,881442.0,45.4312,45.599,45.4312,45.5304,881442.0
2016-12-30 11:00:00,59.71,59.71,59.5,59.58,688535.0,45.5304,45.5304,45.3702,45.4312,688535.0
2016-12-30 11:30:00,59.58,59.75,59.52,59.6,654013.0,45.4312,45.5609,45.3855,45.4465,654013.0
2016-12-30 12:00:00,59.61,59.63,59.41,59.42,643813.0,45.4541,45.4694,45.3016,45.3092,643813.0
2016-12-30 12:30:00,59.42,59.5,59.37,59.39,617582.0,45.3092,45.3702,45.2711,45.2864,617582.0
2016-12-30 13:00:00,59.39,59.64,59.39,59.54,631853.0,45.2864,45.477,45.2864,45.4007,631853.0
2016-12-30 13:30:00,59.55,59.59,59.47,59.48,480024.0,45.4084,45.4389,45.3474,45.355,480024.0
2016-12-30 14:00:00,59.48,59.52,59.4,59.42,494478.0,45.355,45.3855,45.294,45.3092,494478.0
2016-12-30 14:30:00,59.41,59.55,59.27,59.34,847702.0,45.3016,45.4084,45.1949,45.2482,847702.0
2016-12-30 15:00:00,59.34,59.51,59.32,59.5,804008.0,45.2482,45.3779,45.233,45.3702,804008.0
2016-12-30 15:30:00,59.51,59.51,59.33,59.44,2735623.0,45.3779,45.3779,45.2406,45.3245,2735623.0
2017-01-03 09:30:00,60.68,61.09,60.3,60.64,2872386.0,46.27,46.5827,45.9803,46.2395,2872386.0
2017-01-03 10:00:00,60.64,60.98,60.54,60.94,1005156.0,46.2395,46.4988,46.1633,46.4683,1005156.0
2017-01-03 10:30:00,60.94,61.05,60.37,60.39,2016862.0,46.4683,46.5522,46.0336,46.0489,2016862.0
2017-01-03 11:00:00,60.39,60.64,60.21,60.46,1122025.0,46.0489,46.2395,45.9116,46.1023,1122025.0
2017-01-03 11:30:00,60.46,60.57,60.08,60.25,970978.0,46.1023,46.1861,45.8125,45.9421,970978.0
2017-01-03 12:00:00,60.25,60.35,60.2,60.26,571247.0,45.9421,46.0184,45.904,45.9498,571247.0
2017-01-03 12:30:00,60.25,60.31,59.85,59.93,944947.0,45.9421,45.9879,45.6371,45.6981,944947.0
2017-01-03 13:00:00,59.92,60.01,59.75,59.96,1128771.0,45.6905,45.7591,45.5609,45.721,1128771.0
2017-01-03 13:30:00,59.96,60.09,59.89,60.06,656991.0,45.721,45.8201,45.6676,45.7973,656991.0
2017-01-03 14:00:00,60.05,60.2,59.99,60.12,463796.0,45.7896,45.904,45.7439,45.843,463796.0
2017-01-03 14:30:00,60.13,60.34,60.09,60.26,812848.0,45.8506,46.0108,45.8201,45.9498,812848.0
2017-01-03 15:00:00,60.26,60.44,60.22,60.28,1037543.0,45.9498,46.087,45.9193,45.965,1037543.0
2017-01-03 15:30:00,60.27,60.59,60.22,60.59,2338482.0,45.9574,46.2014,45.9193,46.2014,2338482.0
2017-01-04 09:30:00,60.69,61.07,60.68,60.94,2064577.0,46.2777,46.5674,46.27,46.4683,2064577.0
2017-01-04 10:00:00,60.94,61.06,60.76,60.77,1044111.0,46.4683,46.5598,46.331,46.3387,1044111.0
2017-01-04 10:30:00,60.77,60.87,60.61,60.7,1145585.0,46.3387,46.4149,46.2167,46.2853,1145585.0
2017-01-04 11:00:00,60.71,60.93,60.71,60.81,823242.0,46.2929,46.4607,46.2929,46.3692,823242.0
2017-01-04 11:30:00,60.82,61.05,60.81,61.03,1193296.0,46.3768,46.5522,46.3692,46.5369,1193296.0
2017-01-04 12:00:00,61.03,61.15,61.02,61.09,685597.0,46.5369,46.6284,46.5293,46.5827,685597.0
2017-01-04 12:30:00,61.09,61.19,61.04,61.18,617671.0,46.5827,46.6589,46.5445,46.6513,617671.0
2017-01-04 13:00:00,61.18,61.3,61.17,61.3,691082.0,46.6513,46.7428,46.6437,46.7428,691082.0
2017-01-04 13:30:00,61.3,61.43,61.27,61.4,550615.0,46.7428,46.8419,46.7199,46.819,550615.0
2017-01-04 14:00:00,61.4,61.51,61.3,61.42,1136666.0,46.819,46.9029,46.7428,46.8343,1136666.0
2017-01-04 14:30:00,61.42,61.63,61.39,61.58,1570322.0,46.8343,46.9944,46.8114,46.9563,1570322.0
2017-01-04 15:00:00,61.58,61.61,61.44,61.48,822094.0,46.9563,46.9792,46.8495,46.88,822094.0
2017-01-04 15:30:00,61.48,61.52,61.33,61.4,1868068.0,46.88,46.9105,46.7657,46.819,1868068.0
2017-01-05 09:30:00,60.97,61.43,60.92,61.2,1626708.0,46.4912,46.8419,46.453,46.6665,1626708.0
2017-01-05 10:00:00,61.19,61.22,60.88,61.03,1083499.0,46.6589,46.6818,46.4225,46.5369,1083499.0
2017-01-05 10:30:00,61.03,61.04,60.5,60.56,1438531.0,46.5369,46.5445,46.1328,46.1785,1438531.0
2017-01-05 11:00:00,60.56,60.62,60.29,60.43,1404654.0,46.1785,46.2243,45.9726,46.0794,1404654.0
2017-01-05 11:30:00,60.43,60.43,59.91,60.0,1820620.0,46.0794,46.0794,45.6829,45.7515,1820620.0
2017-01-05 12:00:00,60.0,60.33,59.99,60.18,1007317.0,45.7515,46.0031,45.7439,45.8888,1007317.0
2017-01-05 12:30:00,60.18,60.26,60.11,60.16,639642.0,45.8888,45.9498,45.8354,45.8735,639642.0
2017-01-05 13:00:00,60.16,60.37,60.13,60.23,653085.0,45.8735,46.0336,45.8506,45.9269,653085.0
2017-01-05 13:30:00,60.23,60.37,60.17,60.23,672474.0,45.9269,46.0336,45.8811,45.9269,672474.0
2017-01-05 14:00:00,60.23,60.33,60.21,60.29,806086.0,45.9269,46.0031,45.9116,45.9726,806086.0
2017-01-05 14:30:00,60.28,60.31,60.1,60.16,1005068.0,45.965,45.9879,45.8278,45.8735,1005068.0
2017-01-05 15:00:00,60.16,60.37,60.15,60.33,1097498.0,45.8735,46.0336,45.8659,46.0031,1097498.0
2017-01-05 15:30:00,60.34,60.4,60.21,60.33,2086189.0,46.0108,46.0565,45.9116,46.0031,2086189.0
2017-01-06 09:30:00,60.68,60.84,60.34,60.46,1814078.0,46.27,46.392,46.0108,46.1023,1814078.0
2017-01-06 10:00:00,60.47,60.54,60.21,60.32,2253846.0,46.1099,46.1633,45.9116,45.9955,2253846.0
2017-01-06 10:30:00,60.33,60.49,60.08,60.42,1316310.0,46.0031,46.1251,45.8125,46.0718,1316310.0
2017-01-06 11:00:00,60.43,60.68,60.42,60.67,783377.0,46.0794,46.27,46.0718,46.2624,783377.0
2017-01-06 11:30:00,60.67,60.81,60.6,60.69,900942.0,46.2624,46.3692,46.209,46.2777,900942.0
2017-01-06 12:00:00,60.68,60.73,60.52,60.64,817214.0,46.27,46.3082,46.148,46.2395,817214.0
2017-01-06 12:30:00,60.65,60.8,60.64,60.8,545151.0,46.2472,46.3615,46.2395,46.3615,545151.0
2017-01-06 13:00:00,60.79,60.8,60.6,60.62,851148.0,46.3539,46.3615,46.209,46.2243,851148.0
2017-01-06 13:30:00,60.62,60.73,60.62,60.65,500425.0,46.2243,46.3082,46.2243,46.2472,500425.0
2017-01-06 14:00:00,60.65,60.8,60.6,60.63,849084.0,46.2472,46.3615,46.209,46.2319,849084.0
2017-01-06 14:30:00,60.63,60.7,60.58,60.59,638841.0,46.2319,46.2853,46.1938,46.2014,638841.0
2017-01-06 15:00:00,60.59,60.63,60.47,60.48,655714.0,46.2014,46.2319,46.1099,46.1175,655714.0
2017-01-06 15:30:00,60.47,60.66,60.46,60.58,2296178.0,46.1099,46.2548,46.1023,46.1938,2296178.0
2017-01-09 09:30:00,60.15,60.24,59.67,60.19,2389661.0,45.8659,45.9345,45.4999,45.8964,2389661.0
2017-01-09 10:00:00,60.19,60.46,60.13,60.37,790755.0,45.8964,46.1023,45.8506,46.0336,790755.0
2017-01-09 10:30:00,60.37,60.55,60.22,60.51,741931.0,46.0336,46.1709,45.9193,46.1404,741931.0
2017-01-09 11:00:00,60.5,60.58,60.47,60.54,618581.0,46.1328,46.1938,46.1099,46.1633,618581.0
2017-01-09 11:30:00,60.54,60.6,60.42,60.46,690315.0,46.1633,46.209,46.0718,46.1023,690315.0
2017-01-09 12:00:00,60.45,60.54,60.44,60.5,502556.0,46.0946,46.1633,46.087,46.1328,502556.0
2017-01-09 12:30:00,60.49,60.64,60.47,60.61,582342.0,46.1251,46.2395,46.1099,46.2167,582342.0
2017-01-09 13:00:00,60.61,60.63,60.45,60.47,566428.0,46.2167,46.2319,46.0946,46.1099,566428.0
2017-01-09 13:30:00,60.47,60.6,60.39,60.58,644502.0,46.1099,46.209,46.0489,46.1938,644502.0
2017-01-09 14:00:00,60.59,60.62,60.44,60.53,589464.0,46.2014,46.2243,46.087,46.1556,589464.0
2017-01-09 14:30:00,60.53,60.54,60.3,60.35,517301.0,46.1556,46.1633,45.9803,46.0184,517301.0
2017-01-09 15:00:00,60.35,60.53,60.34,60.52,734415.0,46.0184,46.1556,46.0108,46.148,734415.0
2017-01-09 15:30:00,60.52,60.53,60.21,60.22,1702838.0,46.148,46.1556,45.9116,45.9193,1702838.0
2017-01-10 09:30:00,60.2,60.3,59.95,60.14,1335651.0,45.904,45.9803,45.7134,45.8583,1335651.0
2017-01-10 10:00:00,60.14,60.31,60.02,60.29,919788.0,45.8583,45.9879,45.7668,45.9726,919788.0
2017-01-10 10:30:00,60.29,60.5,60.27,60.38,914206.0,45.9726,46.1328,45.9574,46.0413,914206.0
2017-01-10 11:00:00,60.39,60.55,60.38,60.47,746391.0,46.0489,46.1709,46.0413,46.1099,746391.0
2017-01-10 11:30:00,60.48,60.62,60.44,60.56,735706.0,46.1175,46.2243,46.087,46.1785,735706.0
2017-01-10 12:00:00,60.56,60.82,60.56,60.82,702963.0,46.1785,46.3768,46.1785,46.3768,702963.0
2017-01-10 12:30:00,60.82,60.85,60.56,60.59,828082.0,46.3768,46.3997,46.1785,46.2014,828082.0
2017-01-10 13:00:00,60.58,60.65,60.54,60.58,489899.0,46.1938,46.2472,46.1633,46.1938,489899.0
2017-01-10 13:30:00,60.58,60.58,60.22,60.25,792111.0,46.1938,46.1938,45.9193,45.9421,792111.0
2017-01-10 14:00:00,60.25,60.5,60.19,60.39,691925.0,45.9421,46.1328,45.8964,46.0489,691925.0
2017-01-10 14:30:00,60.39,60.51,60.37,60.49,513375.0,46.0489,46.1404,46.0336,46.1251,513375.0
2017-01-10 15:00:00,60.5,60.6,60.47,60.54,602666.0,46.1328,46.209,46.1099,46.1633,602666.0
2017-01-10 15:30:00,60.54,60.6,60.23,60.24,1754469.0,46.1633,46.209,45.9269,45.9345,1754469.0
2017-01-11 09:30:00,59.66,60.0,59.54,59.92,3169138.0,45.4923,45.7515,45.4007,45.6905,3169138.0
2017-01-11 10:00:00,59.93,59.95,59.7,59.81,1293923.0,45.6981,45.7134,45.5228,45.6066,1293923.0
2017-01-11 10:30:00,59.81,59.98,59.65,59.71,1543430.0,45.6066,45.7363,45.4846,45.5304,1543430.0
2017-01-11 11:00:00,59.7,59.93,59.64,59.68,1065460.0,45.5228,45.6981,45.477,45.5075,1065460.0
2017-01-11 11:30:00,59.69,59.94,59.53,59.91,1357604.0,45.5151,45.7058,45.3931,45.6829,1357604.0
2017-01-11 12:00:00,59.91,60.0,59.58,59.73,1218089.0,45.6829,45.7515,45.4312,45.5456,1218089.0
2017-01-11 12:30:00,59.73,59.79,59.5,59.74,985114.0,45.5456,45.5914,45.3702,45.5533,985114.0
2017-01-11 13:00:00,59.74,59.77,59.25,59.28,1386948.0,45.5533,45.5761,45.1796,45.2025,1386948.0
2017-01-11 13:30:00,59.28,59.52,59.24,59.39,1239481.0,45.2025,45.3855,45.172,45.2864,1239481.0
2017-01-11 14:00:00,59.39,59.56,59.36,59.5,1182017.0,45.2864,45.416,45.2635,45.3702,1182017.0
2017-01-11 14:30:00,59.5,59.62,59.46,59.55,929180.0,45.3702,45.4618,45.3397,45.4084,929180.0
2017-01-11 15:00:00,59.55,59.76,59.53,59.7,1251707.0,45.4084,45.5685,45.3931,45.5228,1251707.0
2017-01-11 15:30:00,59.7,59.96,59.68,59.96,2028191.0,45.5228,45.721,45.5075,45.721,2028191.0
2017-01-12 09:30:00,59.53,59.82,59.34,59.45,2058232.0,45.3931,45.6143,45.2482,45.3321,2058232.0
2017-01-12 10:00:00,59.46,59.47,59.0,59.12,1966781.0,45.3397,45.3474,44.989,45.0805,1966781.0
2017-01-12 10:30:00,59.13,59.16,58.9,58.97,1527986.0,45.0881,45.111,44.9127,44.9661,1527986.0
2017-01-12 11:00:00,58.96,59.02,58.76,58.97,1369736.0,44.9585,45.0042,44.806,44.9661,1369736.0
2017-01-12 11:30:00,58.97,59.04,58.78,58.84,858084.0,44.9661,45.0195,44.8212,44.867,858084.0
2017-01-12 12:00:00,58.84,59.28,58.83,59.25,900607.0,44.867,45.2025,44.8594,45.1796,900607.0
2017-01-12 12:30:00,59.26,59.33,59.17,59.22,1124134.0,45.1872,45.2406,45.1186,45.1567,1124134.0
2017-01-12 13:00:00,59.22,59.26,59.06,59.11,853688.0,45.1567,45.1872,45.0347,45.0729,853688.0
2017-01-12 13:30:00,59.12,59.3,59.1,59.2,637784.0,45.0805,45.2177,45.0652,45.1415,637784.0
2017-01-12 14:00:00,59.2,59.4,59.19,59.39,2988608.0,45.1415,45.294,45.1339,45.2864,2988608.0
2017-01-12 14:30:00,59.39,59.48,59.36,59.43,969265.0,45.2864,45.355,45.2635,45.3169,969265.0
2017-01-12 15:00:00,59.44,59.44,59.19,59.33,1294481.0,45.3245,45.3245,45.1339,45.2406,1294481.0
2017-01-12 15:30:00,59.33,59.39,59.22,59.23,3576586.0,45.2406,45.2864,45.1567,45.1644,3576586.0
2017-01-13 09:30:00,59.45,60.26,59.43,60.0,4721053.0,45.3321,45.9498,45.3169,45.7515,4721053.0
2017-01-13 10:00:00,60.01,60.32,59.89,60.0,2525252.0,45.7591,45.9955,45.6676,45.7515,2525252.0
2017-01-13 10:30:00,60.01,60.07,59.77,59.88,1496040.0,45.7591,45.8049,45.5761,45.66,1496040.0
2017-01-13 11:00:00,59.88,60.12,59.82,60.09,1441567.0,45.66,45.843,45.6143,45.8201,1441567.0
2017-01-13 11:30:00,60.09,60.19,59.98,60.0,753119.0,45.8201,45.8964,45.7363,45.7515,753119.0
2017-01-13 12:00:00,60.0,60.03,59.42,59.57,1466642.0,45.7515,45.7744,45.3092,45.4236,1466642.0
2017-01-13 12:30:00,59.56,59.79,59.56,59.74,672784.0,45.416,45.5914,45.416,45.5533,672784.0
2017-01-13 13:00:00,59.75,59.89,59.72,59.8,718842.0,45.5609,45.6676,45.538,45.599,718842.0
2017-01-13 13:30:00,59.81,59.82,59.6,59.65,510580.0,45.6066,45.6143,45.4465,45.4846,510580.0
2017-01-13 14:00:00,59.64,59.67,59.38,59.38,639481.0,45.477,45.4999,45.2787,45.2787,639481.0
2017-01-13 14:30:00,59.39,59.7,59.39,59.67,814568.0,45.2864,45.5228,45.2864,45.4999,814568.0
2017-01-13 15:00:00,59.66,59.8,59.64,59.76,919002.0,45.4923,45.599,45.477,45.5685,919002.0
2017-01-13 15:30:00,59.75,59.8,59.59,59.64,1830940.0,45.5609,45.599,45.4389,45.477,1830940.0
2017-01-17 09:30:00,59.01,59.32,58.62,58.64,3252297.0,44.9966,45.233,44.6992,44.7145,3252297.0
2017-01-17 10:00:00,58.64,58.75,58.03,58.57,3161998.0,44.7145,44.7984,44.2493,44.6611,3161998.0
2017-01-17 10:30:00,58.58,58.71,58.37,58.67,1391909.0,44.6687,44.7679,44.5086,44.7374,1391909.0
2017-01-17 11:00:00,58.67,58.68,58.41,58.53,1081096.0,44.7374,44.745,44.5391,44.6306,1081096.0
2017-01-17 11:30:00,58.54,58.6,58.46,58.56,964665.0,44.6382,44.684,44.5772,44.6535,964665.0
2017-01-17 12:00:00,58.57,58.61,58.45,58.57,859304.0,44.6611,44.6916,44.5696,44.6611,859304.0
2017-01-17 12:30:00,58.58,58.74,58.51,58.64,710519.0,44.6687,44.7907,44.6153,44.7145,710519.0
2017-01-17 13:00:00,58.64,58.83,58.59,58.81,835005.0,44.7145,44.8594,44.6763,44.8441,835005.0
2017-01-17 13:30:00,58.8,58.82,58.63,58.73,1004542.0,44.8365,44.8517,44.7069,44.7831,1004542.0
2017-01-17 14:00:00,58.73,58.76,58.35,58.37,1197949.0,44.7831,44.806,44.4933,44.5086,1197949.0
2017-01-17 14:30:00,58.36,58.44,58.16,58.33,1220990.0,44.501,44.562,44.3485,44.4781,1220990.0
2017-01-17 15:00:00,58.34,58.35,58.15,58.16,1394884.0,44.4857,44.4933,44.3408,44.3485,1394884.0
2017-01-17 15:30:00,58.16,58.44,58.13,58.37,4130485.0,44.3485,44.562,44.3256,44.5086,4130485.0
2017-01-18 09:30:00,57.99,58.28,57.4,58.03,5417481.0,44.2188,44.44,43.7689,44.2493,5417481.0
2017-01-18 10:00:00,58.03,58.24,57.8,58.08,2633234.0,44.2493,44.4095,44.074,44.2875,2633234.0
2017-01-18 10:30:00,58.09,58.12,57.62,57.7,1801359.0,44.2951,44.318,43.9367,43.9977,1801359.0
2017-01-18 11:00:00,57.71,57.74,57.46,57.51,1868701.0,44.0053,44.0282,43.8147,43.8528,1868701.0
2017-01-18 11:30:00,57.51,57.6,57.31,57.33,1845633.0,43.8528,43.9214,43.7003,43.7156,1845633.0
2017-01-18 12:00:00,57.33,57.4,57.1,57.17,1515380.0,43.7156,43.7689,43.5402,43.5936,1515380.0
2017-01-18 12:30:00,57.18,57.51,57.13,57.48,1459962.0,43.6012,43.8528,43.5631,43.8299,1459962.0
2017-01-18 13:00:00,57.48,57.58,57.39,57.44,1298159.0,43.8299,43.9062,43.7613,43.7994,1298159.0
2017-01-18 13:30:00,57.44,57.5,57.18,57.27,1234177.0,43.7994,43.8452,43.6012,43.6698,1234177.0
2017-01-18 14:00:00,57.27,57.4,57.23,57.36,1209971.0,43.6698,43.7689,43.6393,43.7384,1209971.0
2017-01-18 14:30:00,57.37,57.41,57.24,57.33,888677.0,43.7461,43.7766,43.6469,43.7156,888677.0
2017-01-18 15:00:00,57.33,57.48,57.29,57.38,1394835.0,43.7156,43.8299,43.6851,43.7537,1394835.0
2017-01-18 15:30:00,57.39,57.5,57.32,57.39,3649565.0,43.7613,43.8452,43.7079,43.7613,3649565.0
2017-01-19 09:30:00,57.56,57.6,56.8,56.94,3235875.0,43.8909,43.9214,43.3114,43.4182,3235875.0
2017-01-19 10:00:00,56.94,57.31,56.67,57.21,2395080.0,43.4182,43.7003,43.2123,43.6241,2395080.0
2017-01-19 10:30:00,57.21,57.22,56.91,56.99,1732052.0,43.6241,43.6317,43.3953,43.4563,1732052.0
2017-01-19 11:00:00,56.99,57.01,56.7,56.94,1725270.0,43.4563,43.4716,43.2352,43.4182,1725270.0
2017-01-19 11:30:00,56.95,56.99,56.76,56.97,1277831.0,43.4258,43.4563,43.2809,43.4411,1277831.0
2017-01-19 12:00:00,56.97,56.97,56.78,56.81,948403.0,43.4411,43.4411,43.2962,43.3191,948403.0
2017-01-19 12:30:00,56.8,56.84,56.71,56.79,967444.0,43.3114,43.3419,43.2428,43.3038,967444.0
2017-01-19 13:00:00,56.79,56.83,56.72,56.73,728997.0,43.3038,43.3343,43.2504,43.2581,728997.0
2017-01-19 13:30:00,56.73,56.81,56.58,56.64,1397134.0,43.2581,43.3191,43.1437,43.1894,1397134.0
2017-01-19 14:00:00,56.63,56.67,56.39,56.58,2272179.0,43.1818,43.2123,42.9988,43.1437,2272179.0
2017-01-19 14:30:00,56.58,56.64,56.47,56.5,1204167.0,43.1437,43.1894,43.0598,43.0827,1204167.0
2017-01-19 15:00:00,56.5,56.67,56.43,56.63,1668966.0,43.0827,43.2123,43.0293,43.1818,1668966.0
2017-01-19 15:30:00,56.63,56.71,56.59,56.67,2857690.0,43.1818,43.2428,43.1513,43.2123,2857690.0
2017-01-20 09:30:00,56.94,57.12,56.76,56.85,3428641.0,43.4182,43.5554,43.2809,43.3496,3428641.0
2017-01-20 10:00:00,56.85,56.88,56.5,56.58,1780119.0,43.3496,43.3724,43.0827,43.1437,1780119.0
2017-01-20 10:30:00,56.57,56.81,56.51,56.75,1705452.0,43.136,43.3191,43.0903,43.2733,1705452.0
2017-01-20 11:00:00,56.75,56.77,56.62,56.62,1571913.0,43.2733,43.2886,43.1742,43.1742,1571913.0
2017-01-20 11:30:00,56.63,56.75,56.56,56.65,1049559.0,43.1818,43.2733,43.1284,43.1971,1049559.0
2017-01-20 12:00:00,56.65,56.7,56.41,56.47,2115896.0,43.1971,43.2352,43.014,43.0598,2115896.0
2017-01-20 12:30:00,56.48,56.49,56.18,56.26,1775800.0,43.0674,43.075,42.8387,42.8997,1775800.0
2017-01-20 13:00:00,56.26,56.47,56.2,56.44,1447522.0,42.8997,43.0598,42.8539,43.0369,1447522.0
2017-01-20 13:30:00,56.45,56.46,56.22,56.31,1009730.0,43.0445,43.0522,42.8692,42.9378,1009730.0
2017-01-20 14:00:00,56.3,56.35,56.08,56.15,1364180.0,42.9302,42.9683,42.7624,42.8158,1364180.0
2017-01-20 14:30:00,56.15,56.23,56.05,56.17,1461987.0,42.8158,42.8768,42.7395,42.831,1461987.0
2017-01-20 15:00:00,56.17,56.34,56.1,56.11,1563055.0,42.831,42.9607,42.7777,42.7853,1563055.0
2017-01-20 15:30:00,56.11,56.22,56.03,56.12,3587345.0,42.7853,42.8692,42.7243,42.7929,3587345.0
2017-01-23 09:30:00,56.12,56.29,55.82,55.95,2593790.0,42.7929,42.9225,42.5642,42.6633,2593790.0
2017-01-23 10:00:00,55.95,56.1,55.63,55.65,2440683.0,42.6633,42.7777,42.4193,42.4345,2440683.0
2017-01-23 10:30:00,55.66,55.95,55.55,55.91,1742270.0,42.4422,42.6633,42.3583,42.6328,1742270.0
2017-01-23 11:00:00,55.9,56.07,55.69,55.78,1468609.0,42.6252,42.7548,42.465,42.5337,1468609.0
2017-01-23 11:30:00,55.79,55.85,55.62,55.65,1208471.0,42.5413,42.587,42.4117,42.4345,1208471.0
2017-01-23 12:00:00,55.65,55.68,55.42,55.58,1698543.0,42.4345,42.4574,42.2591,42.3811,1698543.0
2017-01-23 12:30:00,55.59,55.71,55.56,55.71,1284110.0,42.3888,42.4803,42.3659,42.4803,1284110.0
2017-01-23 13:00:00,55.71,55.84,55.69,55.72,1238457.0,42.4803,42.5794,42.465,42.4879,1238457.0
2017-01-23 13:30:00,55.72,55.95,55.68,55.84,883686.0,42.4879,42.6633,42.4574,42.5794,883686.0
2017-01-23 14:00:00,55.84,55.88,55.69,55.8,787116.0,42.5794,42.6099,42.465,42.5489,787116.0
2017-01-23 14:30:00,55.8,56.0,55.78,55.98,960145.0,42.5489,42.7014,42.5337,42.6862,960145.0
2017-01-23 15:00:00,55.98,56.0,55.82,55.9,1119383.0,42.6862,42.7014,42.5642,42.6252,1119383.0
2017-01-23 15:30:00,55.9,55.91,55.67,55.69,2868912.0,42.6252,42.6328,42.4498,42.465,2868912.0
2017-01-24 09:30:00,55.96,56.05,55.67,55.94,1762041.0,42.6709,42.7395,42.4498,42.6557,1762041.0
2017-01-24 10:00:00,55.94,56.34,55.84,56.23,2080027.0,42.6557,42.9607,42.5794,42.8768,2080027.0
2017-01-24 10:30:00,56.22,56.55,56.2,56.52,1750405.0,42.8692,43.1208,42.8539,43.0979,1750405.0
2017-01-24 11:00:00,56.51,56.69,56.48,56.65,1129180.0,43.0903,43.2276,43.0674,43.1971,1129180.0
2017-01-24 11:30:00,56.64,56.91,56.63,56.83,1706922.0,43.1894,43.3953,43.1818,43.3343,1706922.0
2017-01-24 12:00:00,56.83,56.96,56.72,56.88,1215212.0,43.3343,43.4334,43.2504,43.3724,1215212.0
2017-01-24 12:30:00,56.89,56.97,56.83,56.9,610534.0,43.3801,43.4411,43.3343,43.3877,610534.0
2017-01-24 13:00:00,56.9,57.03,56.89,56.95,781956.0,43.3877,43.4868,43.3801,43.4258,781956.0
2017-01-24 13:30:00,56.94,57.15,56.94,57.05,833527.0,43.4182,43.5783,43.4182,43.5021,833527.0
2017-01-24 14:00:00,57.05,57.09,56.84,56.88,887614.0,43.5021,43.5326,43.3419,43.3724,887614.0
2017-01-24 14:30:00,56.88,56.98,56.87,56.95,695463.0,43.3724,43.4487,43.3648,43.4258,695463.0
2017-01-24 15:00:00,56.95,57.07,56.83,56.89,1094619.0,43.4258,43.5173,43.3343,43.3801,1094619.0
2017-01-24 15:30:00,56.89,56.92,56.73,56.74,1875271.0,43.3801,43.4029,43.2581,43.2657,1875271.0
2017-01-25 09:30:00,57.89,57.92,57.31,57.42,3735413.0,44.1426,44.1655,43.7003,43.7842,3735413.0
2017-01-25 10:00:00,57.42,57.45,57.1,57.15,1968488.0,43.7842,43.8071,43.5402,43.5783,1968488.0
2017-01-25 10:30:00,57.15,57.4,57.14,57.39,1689220.0,43.5783,43.7689,43.5707,43.7613,1689220.0
2017-01-25 11:00:00,57.39,57.6,57.35,57.37,1653293.0,43.7613,43.9214,43.7308,43.7461,1653293.0
2017-01-25 11:30:00,57.36,57.44,57.21,57.44,1159168.0,43.7384,43.7994,43.6241,43.7994,1159168.0
2017-01-25 12:00:00,57.44,57.62,57.39,57.58,1068204.0,43.7994,43.9367,43.7613,43.9062,1068204.0
2017-01-25 12:30:00,57.57,57.65,57.5,57.6,709822.0,43.8986,43.9596,43.8452,43.9214,709822.0
2017-01-25 13:00:00,57.61,57.78,57.6,57.73,1010418.0,43.9291,44.0587,43.9214,44.0206,1010418.0
2017-01-25 13:30:00,57.74,57.83,57.63,57.82,945280.0,44.0282,44.0968,43.9443,44.0892,945280.0
2017-01-25 14:00:00,57.83,57.85,57.7,57.73,948300.0,44.0968,44.1121,43.9977,44.0206,948300.0
2017-01-25 14:30:00,57.73,57.75,57.56,57.58,784747.0,44.0206,44.0358,43.8909,43.9062,784747.0
2017-01-25 15:00:00,57.58,57.65,57.51,57.64,949874.0,43.9062,43.9596,43.8528,43.952,949874.0
2017-01-25 15:30:00,57.64,57.8,57.59,57.7,2586405.0,43.952,44.074,43.9138,43.9977,2586405.0
2017-01-26 09:30:00,57.6,57.98,57.42,57.62,2581654.0,43.9214,44.2112,43.7842,43.9367,2581654.0
2017-01-26 10:00:00,57.61,57.71,57.47,57.54,1502013.0,43.9291,44.0053,43.8223,43.8757,1502013.0
2017-01-26 10:30:00,57.53,57.8,57.42,57.49,1817591.0,43.8681,44.074,43.7842,43.8376,1817591.0
2017-01-26 11:00:00,57.49,57.78,57.41,57.45,1689360.0,43.8376,44.0587,43.7766,43.8071,1689360.0
2017-01-26 11:30:00,57.45,57.55,57.32,57.41,1035297.0,43.8071,43.8833,43.7079,43.7766,1035297.0
2017-01-26 12:00:00,57.42,57.43,57.07,57.17,1601599.0,43.7842,43.7918,43.5173,43.5936,1601599.0
2017-01-26 12:30:00,57.18,57.28,57.15,57.26,826449.0,43.6012,43.6774,43.5783,43.6622,826449.0
2017-01-26 13:00:00,57.25,57.3,57.13,57.19,988546.0,43.6546,43.6927,43.5631,43.6088,988546.0
2017-01-26 13:30:00,57.19,57.24,57.05,57.23,804310.0,43.6088,43.6469,43.5021,43.6393,804310.0
2017-01-26 14:00:00,57.23,57.27,57.11,57.19,786264.0,43.6393,43.6698,43.5478,43.6088,786264.0
2017-01-26 14:30:00,57.19,57.32,57.14,57.29,874248.0,43.6088,43.7079,43.5707,43.6851,874248.0
2017-01-26 15:00:00,57.29,57.35,57.26,57.33,806655.0,43.6851,43.7308,43.6622,43.7156,806655.0
2017-01-26 15:30:00,57.33,57.39,57.22,57.35,3038893.0,43.7156,43.7613,43.6317,43.7308,3038893.0
2017-01-27 09:30:00,57.39,57.41,56.83,56.86,2651192.0,43.7613,43.7766,43.3343,43.3572,2651192.0
2017-01-27 10:00:00,56.84,57.12,56.84,56.93,1407144.0,43.3419,43.5554,43.3419,43.4106,1407144.0
2017-01-27 10:30:00,56.93,57.05,56.82,56.85,1119248.0,43.4106,43.5021,43.3267,43.3496,1119248.0
2017-01-27 11:00:00,56.84,56.9,56.76,56.77,1085705.0,43.3419,43.3877,43.2809,43.2886,1085705.0
2017-01-27 11:30:00,56.77,56.89,56.72,56.86,982246.0,43.2886,43.3801,43.2504,43.3572,982246.0
2017-01-27 12:00:00,56.86,56.93,56.8,56.85,626925.0,43.3572,43.4106,43.3114,43.3496,626925.0
2017-01-27 12:30:00,56.84,56.95,56.81,56.93,493122.0,43.3419,43.4258,43.3191,43.4106,493122.0
2017-01-27 13:00:00,56.92,57.07,56.91,57.07,847406.0,43.4029,43.5173,43.3953,43.5173,847406.0
2017-01-27 13:30:00,57.07,57.14,57.0,57.01,816686.0,43.5173,43.5707,43.4639,43.4716,816686.0
2017-01-27 14:00:00,57.0,57.04,56.98,57.0,1058740.0,43.4639,43.4944,43.4487,43.4639,1058740.0
2017-01-27 14:30:00,56.99,57.06,56.96,56.99,646274.0,43.4563,43.5097,43.4334,43.4563,646274.0
2017-01-27 15:00:00,56.99,57.13,56.97,57.01,885563.0,43.4563,43.5631,43.4411,43.4716,885563.0
2017-01-27 15:30:00,57.01,57.11,56.94,57.1,2088325.0,43.4716,43.5478,43.4182,43.5402,2088325.0
2017-01-30 09:30:00,56.51,56.68,56.01,56.09,2651613.0,43.0903,43.2199,42.709,42.77,2651613.0
2017-01-30 10:00:00,56.1,56.2,55.76,55.99,2065380.0,42.7777,42.8539,42.5184,42.6938,2065380.0
2017-01-30 10:30:00,55.99,56.05,55.76,55.86,1293445.0,42.6938,42.7395,42.5184,42.5947,1293445.0
2017-01-30 11:00:00,55.85,56.12,55.83,56.01,962510.0,42.587,42.7929,42.5718,42.709,962510.0
2017-01-30 11:30:00,56.0,56.34,55.97,56.31,1029586.0,42.7014,42.9607,42.6785,42.9378,1029586.0
2017-01-30 12:00:00,56.31,56.43,56.24,56.41,813285.0,42.9378,43.0293,42.8844,43.014,813285.0
2017-01-30 12:30:00,56.41,56.44,56.29,56.36,606096.0,43.014,43.0369,42.9225,42.9759,606096.0
2017-01-30 13:00:00,56.37,56.5,56.3,56.36,624865.0,42.9835,43.0827,42.9302,42.9759,624865.0
2017-01-30 13:30:00,56.36,56.37,56.26,56.29,557129.0,42.9759,42.9835,42.8997,42.9225,557129.0
2017-01-30 14:00:00,56.3,56.53,56.28,56.51,721168.0,42.9302,43.1055,42.9149,43.0903,721168.0
2017-01-30 14:30:00,56.51,56.57,56.46,56.5,833865.0,43.0903,43.136,43.0522,43.0827,833865.0
2017-01-30 15:00:00,56.5,56.5,56.4,56.47,1025626.0,43.0827,43.0827,43.0064,43.0598,1025626.0
2017-01-30 15:30:00,56.47,56.63,56.45,56.6,2240933.0,43.0598,43.1818,43.0445,43.1589,2240933.0
2017-01-31 09:30:00,56.33,56.96,56.17,56.27,2246885.0,42.953,43.4334,42.831,42.9073,2246885.0
2017-01-31 10:00:00,56.27,56.28,55.76,55.88,2306636.0,42.9073,42.9149,42.5184,42.6099,2306636.0
2017-01-31 10:30:00,55.89,56.08,55.88,55.97,1630569.0,42.6175,42.7624,42.6099,42.6785,1630569.0
2017-01-31 11:00:00,55.96,56.04,55.82,55.83,888271.0,42.6709,42.7319,42.5642,42.5718,888271.0
2017-01-31 11:30:00,55.83,55.89,55.71,55.81,946940.0,42.5718,42.6175,42.4803,42.5565,946940.0
2017-01-31 12:00:00,55.82,56.03,55.78,56.01,949723.0,42.5642,42.7243,42.5337,42.709,949723.0
2017-01-31 12:30:00,56.02,56.03,55.86,55.87,729066.0,42.7167,42.7243,42.5947,42.6023,729066.0
2017-01-31 13:00:00,55.86,55.88,55.74,55.82,909552.0,42.5947,42.6099,42.5032,42.5642,909552.0
2017-01-31 13:30:00,55.83,55.93,55.67,55.69,911141.0,42.5718,42.648,42.4498,42.465,911141.0
2017-01-31 14:00:00,55.7,55.74,55.57,55.64,1092228.0,42.4727,42.5032,42.3735,42.4269,1092228.0
2017-01-31 14:30:00,55.64,55.84,55.6,55.84,1103815.0,42.4269,42.5794,42.3964,42.5794,1103815.0
2017-01-31 15:00:00,55.83,55.91,55.82,55.84,1374356.0,42.5718,42.6328,42.5642,42.5794,1374356.0
2017-01-31 15:30:00,55.85,55.97,55.81,55.84,3562330.0,42.587,42.6785,42.5565,42.5794,3562330.0
2017-02-01 09:30:00,56.72,56.98,56.51,56.63,2704677.0,43.2504,43.4487,43.0903,43.1818,2704677.0
2017-02-01 10:00:00,56.64,56.89,56.61,56.88,1229496.0,43.1894,43.3801,43.1665,43.3724,1229496.0
2017-02-01 10:30:00,56.87,56.92,56.47,56.5,1224740.0,43.3648,43.4029,43.0598,43.0827,1224740.0
2017-02-01 11:00:00,56.51,56.63,56.39,56.44,964402.0,43.0903,43.1818,42.9988,43.0369,964402.0
2017-02-01 11:30:00,56.45,56.53,56.18,56.28,1156591.0,43.0445,43.1055,42.8387,42.9149,1156591.0
2017-02-01 12:00:00,56.29,56.35,56.21,56.34,690996.0,42.9225,42.9683,42.8615,42.9607,690996.0
2017-02-01 12:30:00,56.34,56.51,56.32,56.41,653058.0,42.9607,43.0903,42.9454,43.014,653058.0
2017-02-01 13:00:00,56.41,56.52,56.32,56.34,536214.0,43.014,43.0979,42.9454,42.9607,536214.0
2017-02-01 13:30:00,56.34,56.54,56.33,56.4,797168.0,42.9607,43.1132,42.953,43.0064,797168.0
2017-02-01 14:00:00,56.4,56.54,56.12,56.4,1765950.0,43.0064,43.1132,42.7929,43.0064,1765950.0
2017-02-01 14:30:00,56.39,56.4,55.88,55.97,1554527.0,42.9988,43.0064,42.6099,42.6785,1554527.0
2017-02-01 15:00:00,55.97,56.14,55.96,56.09,1106756.0,42.6785,42.8082,42.6709,42.77,1106756.0
2017-02-01 15:30:00,56.08,56.25,56.01,56.05,1455665.0,42.7624,42.892,42.709,42.7395,1455665.0
2017-02-02 09:30:00,55.49,55.82,55.23,55.73,2136533.0,42.4335,42.6858,42.2346,42.617,2136533.0
2017-02-02 10:00:00,55.73,55.83,55.58,55.72,1231987.0,42.617,42.6935,42.5023,42.6093,1231987.0
2017-02-02 10:30:00,55.73,56.16,55.66,56.14,1264106.0,42.617,42.9458,42.5635,42.9305,1264106.0
2017-02-02 11:00:00,56.14,56.21,55.82,55.83,1028128.0,42.9305,42.984,42.6858,42.6935,1028128.0
2017-02-02 11:30:00,55.82,55.89,55.57,55.59,1081085.0,42.6858,42.7393,42.4946,42.5099,1081085.0
2017-02-02 12:00:00,55.58,55.78,55.57,55.77,533980.0,42.5023,42.6552,42.4946,42.6476,533980.0
2017-02-02 12:30:00,55.76,55.94,55.75,55.91,557700.0,42.6399,42.7776,42.6323,42.7546,557700.0
2017-02-02 13:00:00,55.9,56.03,55.88,55.95,1327218.0,42.747,42.8464,42.7317,42.7852,1327218.0
2017-02-02 13:30:00,55.95,56.14,55.86,56.06,869381.0,42.7852,42.9305,42.7164,42.8693,869381.0
2017-02-02 14:00:00,56.07,56.08,55.82,55.83,602028.0,42.877,42.8846,42.6858,42.6935,602028.0
2017-02-02 14:30:00,55.83,55.89,55.73,55.82,590364.0,42.6935,42.7393,42.617,42.6858,590364.0
2017-02-02 15:00:00,55.82,56.06,55.8,56.04,688976.0,42.6858,42.8693,42.6705,42.854,688976.0
2017-02-02 15:30:00,56.04,56.06,55.92,55.99,1602710.0,42.854,42.8693,42.7623,42.8158,1602710.0
2017-02-03 09:30:00,57.04,57.12,56.59,57.11,3191422.0,43.6188,43.6799,43.2746,43.6723,3191422.0
2017-02-03 10:00:00,57.11,57.33,57.07,57.24,1782745.0,43.6723,43.8405,43.6417,43.7717,1782745.0
2017-02-03 10:30:00,57.25,57.5,57.12,57.47,1469083.0,43.7793,43.9705,43.6799,43.9476,1469083.0
2017-02-03 11:00:00,57.47,57.78,57.44,57.55,1795553.0,43.9476,44.1846,43.9246,44.0087,1795553.0
2017-02-03 11:30:00,57.54,57.65,57.5,57.56,1033770.0,44.0011,44.0852,43.9705,44.0164,1033770.0
2017-02-03 12:00:00,57.57,57.69,57.57,57.59,742175.0,44.024,44.1158,44.024,44.0393,742175.0
2017-02-03 12:30:00,57.59,57.73,57.57,57.71,698169.0,44.0393,44.1464,44.024,44.1311,698169.0
2017-02-03 13:00:00,57.72,57.83,57.69,57.77,1007309.0,44.1387,44.2229,44.1158,44.177,1007309.0
2017-02-03 13:30:00,57.76,57.85,57.68,57.72,925761.0,44.1693,44.2382,44.1082,44.1387,925761.0
2017-02-03 14:00:00,57.71,57.77,57.61,57.67,781681.0,44.1311,44.177,44.0546,44.1005,781681.0
2017-02-03 14:30:00,57.67,57.77,57.65,57.73,875984.0,44.1005,44.177,44.0852,44.1464,875984.0
2017-02-03 15:00:00,57.73,57.83,57.7,57.77,1690420.0,44.1464,44.2229,44.1235,44.177,1690420.0
2017-02-03 15:30:00,57.76,57.88,57.69,57.75,2944263.0,44.1693,44.2611,44.1158,44.1617,2944263.0
2017-02-06 09:30:00,57.51,58.22,57.34,58.17,2856357.0,43.9782,44.5211,43.8482,44.4829,2856357.0
2017-02-06 10:00:00,58.17,58.35,58.02,58.12,1531263.0,44.4829,44.6205,44.3682,44.4446,1531263.0
2017-02-06 10:30:00,58.13,58.14,57.92,57.92,1318297.0,44.4523,44.4599,44.2917,44.2917,1318297.0
2017-02-06 11:00:00,57.93,58.02,57.86,57.93,813197.0,44.2993,44.3682,44.2458,44.2993,813197.0
2017-02-06 11:30:00,57.94,58.07,57.86,57.88,713976.0,44.307,44.4064,44.2458,44.2611,713976.0
2017-02-06 12:00:00,57.87,57.95,57.82,57.91,630566.0,44.2535,44.3146,44.2152,44.284,630566.0
2017-02-06 12:30:00,57.92,57.92,57.71,57.71,821112.0,44.2917,44.2917,44.1311,44.1311,821112.0
2017-02-06 13:00:00,57.71,57.77,57.62,57.74,559167.0,44.1311,44.177,44.0623,44.154,559167.0
2017-02-06 13:30:00,57.73,57.86,57.67,57.82,629022.0,44.1464,44.2458,44.1005,44.2152,629022.0
2017-02-06 14:00:00,57.83,57.85,57.7,57.71,527607.0,44.2229,44.2382,44.1235,44.1311,527607.0
2017-02-06 14:30:00,57.7,57.75,57.64,57.69,517757.0,44.1235,44.1617,44.0776,44.1158,517757.0
2017-02-06 15:00:00,57.69,57.71,57.63,57.64,647570.0,44.1158,44.1311,44.0699,44.0776,647570.0
2017-02-06 15:30:00,57.64,57.65,57.55,57.63,1521187.0,44.0776,44.0852,44.0087,44.0699,1521187.0
2017-02-07 09:30:00,58.0,58.07,57.58,57.85,1911508.0,44.3529,44.4064,44.0317,44.2382,1911508.0
2017-02-07 10:00:00,57.85,57.85,57.62,57.63,1198646.0,44.2382,44.2382,44.0623,44.0699,1198646.0
2017-02-07 10:30:00,57.63,57.71,57.46,57.63,1098078.0,44.0699,44.1311,43.9399,44.0699,1098078.0
2017-02-07 11:00:00,57.62,57.76,57.44,57.46,744216.0,44.0623,44.1693,43.9246,43.9399,744216.0
2017-02-07 11:30:00,57.46,57.56,57.41,57.44,690258.0,43.9399,44.0164,43.9017,43.9246,690258.0
2017-02-07 12:00:00,57.44,57.53,57.25,57.27,659087.0,43.9246,43.9935,43.7793,43.7946,659087.0
2017-02-07 12:30:00,57.27,57.34,57.11,57.11,639703.0,43.7946,43.8482,43.6723,43.6723,639703.0
2017-02-07 13:00:00,57.12,57.15,57.01,57.12,1009475.0,43.6799,43.7029,43.5958,43.6799,1009475.0
2017-02-07 13:30:00,57.13,57.22,57.08,57.19,434170.0,43.6876,43.7564,43.6493,43.7335,434170.0
2017-02-07 14:00:00,57.19,57.22,57.11,57.21,509741.0,43.7335,43.7564,43.6723,43.7487,509741.0
2017-02-07 14:30:00,57.22,57.26,57.13,57.18,631398.0,43.7564,43.787,43.6876,43.7258,631398.0
2017-02-07 15:00:00,57.18,57.28,57.17,57.2,593744.0,43.7258,43.8023,43.7182,43.7411,593744.0
2017-02-07 15:30:00,57.2,57.21,57.1,57.17,1387334.0,43.7411,43.7487,43.6646,43.7182,1387334.0
2017-02-08 09:30:00,56.92,56.92,56.14,56.22,2768415.0,43.527,43.527,42.9305,42.9917,2768415.0
2017-02-08 10:00:00,56.22,56.42,56.16,56.3,1320511.0,42.9917,43.1446,42.9458,43.0529,1320511.0
2017-02-08 10:30:00,56.29,56.55,56.26,56.52,1366721.0,43.0452,43.244,43.0223,43.2211,1366721.0
2017-02-08 11:00:00,56.52,56.83,56.51,56.66,1146171.0,43.2211,43.4582,43.2135,43.3282,1146171.0
2017-02-08 11:30:00,56.65,56.69,56.28,56.3,1046429.0,43.3205,43.3511,43.0376,43.0529,1046429.0
2017-02-08 12:00:00,56.29,56.38,56.27,56.33,876769.0,43.0452,43.114,43.0299,43.0758,876769.0
2017-02-08 12:30:00,56.33,56.36,56.22,56.23,710942.0,43.0758,43.0988,42.9917,42.9993,710942.0
2017-02-08 13:00:00,56.23,56.34,56.2,56.29,1318515.0,42.9993,43.0835,42.9764,43.0452,1318515.0
2017-02-08 13:30:00,56.29,56.35,56.23,56.32,1159646.0,43.0452,43.0911,42.9993,43.0682,1159646.0
2017-02-08 14:00:00,56.33,56.35,56.26,56.29,621543.0,43.0758,43.0911,43.0223,43.0452,621543.0
2017-02-08 14:30:00,56.28,56.37,56.27,56.3,881509.0,43.0376,43.1064,43.0299,43.0529,881509.0
2017-02-08 15:00:00,56.29,56.34,56.25,56.33,1017455.0,43.0452,43.0835,43.0146,43.0758,1017455.0
2017-02-08 15:30:00,56.33,56.36,56.26,56.3,2231943.0,43.0758,43.0988,43.0223,43.0529,2231943.0
2017-02-09 09:30:00,56.65,56.76,56.37,56.45,1556242.0,43.3205,43.4046,43.1064,43.1676,1556242.0
2017-02-09 10:00:00,56.47,56.92,56.44,56.88,1275197.0,43.1829,43.527,43.1599,43.4964,1275197.0
2017-02-09 10:30:00,56.89,57.17,56.83,57.11,2610347.0,43.504,43.7182,43.4582,43.6723,2610347.0
2017-02-09 11:00:00,57.12,57.45,57.06,57.4,1638081.0,43.6799,43.9323,43.634,43.894,1638081.0
2017-02-09 11:30:00,57.4,57.43,57.22,57.35,885311.0,43.894,43.917,43.7564,43.8558,885311.0
2017-02-09 12:00:00,57.35,57.43,57.26,57.35,903553.0,43.8558,43.917,43.787,43.8558,903553.0
2017-02-09 12:30:00,57.34,57.45,57.29,57.44,541339.0,43.8482,43.9323,43.8099,43.9246,541339.0
2017-02-09 13:00:00,57.44,57.54,57.32,57.37,922551.0,43.9246,44.0011,43.8329,43.8711,922551.0
2017-02-09 13:30:00,57.37,57.38,57.26,57.38,729264.0,43.8711,43.8787,43.787,43.8787,729264.0
2017-02-09 14:00:00,57.38,57.47,57.28,57.3,1276662.0,43.8787,43.9476,43.8023,43.8176,1276662.0
2017-02-09 14:30:00,57.3,57.45,57.29,57.43,808799.0,43.8176,43.9323,43.8099,43.917,808799.0
2017-02-09 15:00:00,57.44,57.46,57.3,57.33,718564.0,43.9246,43.9399,43.8176,43.8405,718564.0
2017-02-09 15:30:00,57.32,57.39,57.25,57.26,1690397.0,43.8329,43.8864,43.7793,43.787,1690397.0
2017-02-10 09:30:00,57.82,57.84,57.18,57.32,1697714.0,44.2152,44.2305,43.7258,43.8329,1697714.0
2017-02-10 10:00:00,57.32,57.35,57.13,57.27,693246.0,43.8329,43.8558,43.6876,43.7946,693246.0
2017-02-10 10:30:00,57.26,57.62,57.24,57.43,1306682.0,43.787,44.0623,43.7717,43.917,1306682.0
2017-02-10 11:00:00,57.44,57.45,57.32,57.34,690612.0,43.9246,43.9323,43.8329,43.8482,690612.0
2017-02-10 11:30:00,57.34,57.39,57.28,57.35,717114.0,43.8482,43.8864,43.8023,43.8558,717114.0
2017-02-10 12:00:00,57.36,57.5,57.33,57.46,650333.0,43.8635,43.9705,43.8405,43.9399,650333.0
2017-02-10 12:30:00,57.46,57.49,57.37,57.38,516137.0,43.9399,43.9629,43.8711,43.8787,516137.0
2017-02-10 13:00:00,57.37,57.51,57.37,57.49,670869.0,43.8711,43.9782,43.8711,43.9629,670869.0
2017-02-10 13:30:00,57.49,57.95,57.48,57.7,1771451.0,43.9629,44.3146,43.9552,44.1235,1771451.0
2017-02-10 14:00:00,57.7,57.82,57.61,57.77,1006371.0,44.1235,44.2152,44.0546,44.177,1006371.0
2017-02-10 14:30:00,57.76,57.81,57.66,57.71,858803.0,44.1693,44.2076,44.0929,44.1311,858803.0
2017-02-10 15:00:00,57.72,57.78,57.68,57.73,743955.0,44.1387,44.1846,44.1082,44.1464,743955.0
2017-02-10 15:30:00,57.73,57.75,57.59,57.63,1538797.0,44.1464,44.1617,44.0393,44.0699,1538797.0
2017-02-13 09:30:00,58.01,58.46,57.99,58.42,2492713.0,44.3605,44.7046,44.3452,44.674,2492713.0
2017-02-13 10:00:00,58.42,58.6,58.39,58.53,1403095.0,44.674,44.8117,44.6511,44.7582,1403095.0
2017-02-13 10:30:00,58.54,58.73,58.52,58.73,1517662.0,44.7658,44.9111,44.7505,44.9111,1517662.0
2017-02-13 11:00:00,58.73,58.8,58.63,58.79,1314782.0,44.9111,44.9646,44.8346,44.957,1314782.0
2017-02-13 11:30:00,58.79,58.95,58.71,58.87,1495751.0,44.957,45.0793,44.8958,45.0182,1495751.0
2017-02-13 12:00:00,58.87,59.1,58.84,59.1,1735179.0,45.0182,45.194,44.9952,45.194,1735179.0
2017-02-13 12:30:00,59.1,59.25,59.07,59.11,1119242.0,45.194,45.3087,45.1711,45.2017,1119242.0
2017-02-13 13:00:00,59.11,59.27,59.07,59.24,988152.0,45.2017,45.324,45.1711,45.3011,988152.0
2017-02-13 13:30:00,59.24,59.37,59.17,59.19,886134.0,45.3011,45.4005,45.2476,45.2629,886134.0
2017-02-13 14:00:00,59.2,59.25,59.02,59.05,1131449.0,45.2705,45.3087,45.1329,45.1558,1131449.0
2017-02-13 14:30:00,59.05,59.07,58.86,58.86,1183599.0,45.1558,45.1711,45.0105,45.0105,1183599.0
2017-02-13 15:00:00,58.86,58.89,58.72,58.76,1496525.0,45.0105,45.0335,44.9035,44.934,1496525.0
2017-02-13 15:30:00,58.77,59.1,58.76,58.94,3830641.0,44.9417,45.194,44.934,45.0717,3830641.0
2017-02-14 09:30:00,59.0,59.37,58.75,58.86,2087138.0,45.1176,45.4005,44.9264,45.0105,2087138.0
2017-02-14 10:00:00,58.86,59.74,58.85,59.44,3006363.0,45.0105,45.6835,45.0029,45.454,3006363.0
2017-02-14 10:30:00,59.45,59.92,59.36,59.83,1755918.0,45.4617,45.8211,45.3929,45.7523,1755918.0
2017-02-14 11:00:00,59.82,59.92,59.54,59.82,1279611.0,45.7446,45.8211,45.5305,45.7446,1279611.0
2017-02-14 11:30:00,59.82,59.84,59.62,59.76,944273.0,45.7446,45.7599,45.5917,45.6987,944273.0
2017-02-14 12:00:00,59.77,59.81,59.62,59.67,869290.0,45.7064,45.737,45.5917,45.6299,869290.0
2017-02-14 12:30:00,59.66,59.9,59.65,59.89,827829.0,45.6223,45.8058,45.6146,45.7982,827829.0
2017-02-14 13:00:00,59.89,60.1,59.85,59.94,1644549.0,45.7982,45.9587,45.7676,45.8364,1644549.0
2017-02-14 13:30:00,59.94,59.99,59.85,59.93,812303.0,45.8364,45.8746,45.7676,45.8287,812303.0
2017-02-14 14:00:00,59.93,60.11,59.9,60.08,967447.0,45.8287,45.9664,45.8058,45.9435,967447.0
2017-02-14 14:30:00,60.07,60.08,59.92,59.97,944133.0,45.9358,45.9435,45.8211,45.8593,944133.0
2017-02-14 15:00:00,59.97,60.0,59.83,59.87,1154700.0,45.8593,45.8823,45.7523,45.7829,1154700.0
2017-02-14 15:30:00,59.88,59.95,59.73,59.81,3201253.0,45.7905,45.844,45.6758,45.737,3201253.0
2017-02-15 09:30:00,60.16,60.38,59.7,60.33,3182782.0,46.0046,46.1729,45.6529,46.1346,3182782.0
2017-02-15 10:00:00,60.32,60.33,59.98,60.17,1634608.0,46.127,46.1346,45.867,46.0123,1634608.0
2017-02-15 10:30:00,60.17,60.67,59.99,60.67,2668797.0,46.0123,46.3946,45.8746,46.3946,2668797.0
2017-02-15 11:00:00,60.66,60.79,60.55,60.77,1681878.0,46.387,46.4864,46.3029,46.4711,1681878.0
2017-02-15 11:30:00,60.76,60.82,60.38,60.54,1388591.0,46.4635,46.5093,46.1729,46.2952,1388591.0
2017-02-15 12:00:00,60.54,60.71,60.51,60.66,1046471.0,46.2952,46.4252,46.2723,46.387,1046471.0
2017-02-15 12:30:00,60.67,60.77,60.61,60.69,673045.0,46.3946,46.4711,46.3487,46.4099,673045.0
2017-02-15 13:00:00,60.7,60.79,60.59,60.62,692108.0,46.4176,46.4864,46.3335,46.3564,692108.0
2017-02-15 13:30:00,60.61,60.86,60.59,60.83,1152754.0,46.3487,46.5399,46.3335,46.517,1152754.0
2017-02-15 14:00:00,60.82,60.87,60.63,60.73,749798.0,46.5093,46.5476,46.364,46.4405,749798.0
2017-02-15 14:30:00,60.72,60.81,60.66,60.79,810032.0,46.4329,46.5017,46.387,46.4864,810032.0
2017-02-15 15:00:00,60.8,60.82,60.49,60.51,1749265.0,46.494,46.5093,46.257,46.2723,1749265.0
2017-02-15 15:30:00,60.5,60.58,60.37,60.48,2807167.0,46.2646,46.3258,46.1652,46.2493,2807167.0
2017-02-16 09:30:00,60.35,60.5,60.06,60.1,1888811.0,46.1499,46.2646,45.9282,45.9587,1888811.0
2017-02-16 10:00:00,60.1,60.22,59.92,60.06,1368653.0,45.9587,46.0505,45.8211,45.9282,1368653.0
2017-02-16 10:30:00,60.06,60.35,59.84,59.98,1367720.0,45.9282,46.1499,45.7599,45.867,1367720.0
2017-02-16 11:00:00,59.97,60.0,59.76,59.91,1076628.0,45.8593,45.8823,45.6987,45.8135,1076628.0
2017-02-16 11:30:00,59.91,60.07,59.88,59.99,978563.0,45.8135,45.9358,45.7905,45.8746,978563.0
2017-02-16 12:00:00,59.99,60.07,59.78,60.05,888588.0,45.8746,45.9358,45.714,45.9205,888588.0
2017-02-16 12:30:00,60.05,60.2,60.0,60.07,921594.0,45.9205,46.0352,45.8823,45.9358,921594.0
2017-02-16 13:00:00,60.06,60.11,59.97,60.04,475390.0,45.9282,45.9664,45.8593,45.9129,475390.0
2017-02-16 13:30:00,60.05,60.07,59.93,60.05,580838.0,45.9205,45.9358,45.8287,45.9205,580838.0
2017-02-16 14:00:00,60.06,60.09,59.89,59.99,546731.0,45.9282,45.9511,45.7982,45.8746,546731.0
2017-02-16 14:30:00,59.98,60.08,59.92,60.02,563876.0,45.867,45.9435,45.8211,45.8976,563876.0
2017-02-16 15:00:00,60.02,60.21,60.01,60.19,1020280.0,45.8976,46.0429,45.8899,46.0276,1020280.0
2017-02-16 15:30:00,60.19,60.39,60.13,60.38,1941334.0,46.0276,46.1805,45.9817,46.1729,1941334.0
2017-02-17 09:30:00,59.7,59.84,59.4,59.53,3183663.0,45.6529,45.7599,45.4235,45.5229,3183663.0
2017-02-17 10:00:00,59.53,59.82,59.45,59.8,1318343.0,45.5229,45.7446,45.4617,45.7293,1318343.0
2017-02-17 10:30:00,59.8,59.83,59.52,59.73,1402113.0,45.7293,45.7523,45.5152,45.6758,1402113.0
2017-02-17 11:00:00,59.72,59.91,59.63,59.76,1023332.0,45.6682,45.8135,45.5993,45.6987,1023332.0
2017-02-17 11:30:00,59.76,60.02,59.75,59.98,775178.0,45.6987,45.8976,45.6911,45.867,775178.0
2017-02-17 12:00:00,59.98,60.07,59.96,59.97,597607.0,45.867,45.9358,45.8517,45.8593,597607.0
2017-02-17 12:30:00,59.97,60.0,59.91,59.94,454638.0,45.8593,45.8823,45.8135,45.8364,454638.0
2017-02-17 13:00:00,59.94,59.96,59.85,59.96,557710.0,45.8364,45.8517,45.7676,45.8517,557710.0
2017-02-17 13:30:00,59.97,60.04,59.96,59.99,528280.0,45.8593,45.9129,45.8517,45.8746,528280.0
2017-02-17 14:00:00,60.0,60.09,59.97,60.06,517082.0,45.8823,45.9511,45.8593,45.9282,517082.0
2017-02-17 14:30:00,60.05,60.14,60.05,60.09,530738.0,45.9205,45.9893,45.9205,45.9511,530738.0
2017-02-17 15:00:00,60.09,60.15,60.05,60.08,582314.0,45.9511,45.997,45.9205,45.9435,582314.0
2017-02-17 15:30:00,60.09,60.16,60.04,60.15,1801185.0,45.9511,46.0046,45.9129,45.997,1801185.0
2017-02-21 09:30:00,60.29,60.59,60.23,60.36,2168332.0,46.104,46.3335,46.0582,46.1576,2168332.0
2017-02-21 10:00:00,60.37,60.49,60.26,60.43,1019089.0,46.1652,46.257,46.0811,46.2111,1019089.0
2017-02-21 10:30:00,60.43,60.5,60.32,60.46,1204666.0,46.2111,46.2646,46.127,46.234,1204666.0
2017-02-21 11:00:00,60.46,60.59,60.4,60.45,1387813.0,46.234,46.3335,46.1882,46.2264,1387813.0
2017-02-21 11:30:00,60.45,60.5,60.3,60.39,779278.0,46.2264,46.2646,46.1117,46.1805,779278.0
2017-02-21 12:00:00,60.39,60.47,60.36,60.47,494101.0,46.1805,46.2417,46.1576,46.2417,494101.0
2017-02-21 12:30:00,60.46,60.48,60.38,60.45,553010.0,46.234,46.2493,46.1729,46.2264,553010.0
2017-02-21 13:00:00,60.46,60.51,60.39,60.48,771751.0,46.234,46.2723,46.1805,46.2493,771751.0
2017-02-21 13:30:00,60.49,60.49,60.38,60.43,501164.0,46.257,46.257,46.1729,46.2111,501164.0
2017-02-21 14:00:00,60.44,60.63,60.4,60.63,735042.0,46.2187,46.364,46.1882,46.364,735042.0
2017-02-21 14:30:00,60.62,60.69,60.56,60.61,713484.0,46.3564,46.4099,46.3105,46.3487,713484.0
2017-02-21 15:00:00,60.61,60.61,60.46,60.58,806140.0,46.3487,46.3487,46.234,46.3258,806140.0
2017-02-21 15:30:00,60.58,60.64,60.51,60.53,1792019.0,46.3258,46.3717,46.2723,46.2876,1792019.0
2017-02-22 09:30:00,60.18,60.32,60.02,60.21,2183037.0,46.0199,46.127,45.8976,46.0429,2183037.0
2017-02-22 10:00:00,60.21,60.37,60.17,60.26,1049836.0,46.0429,46.1652,46.0123,46.0811,1049836.0
2017-02-22 10:30:00,60.26,60.47,60.25,60.42,1088382.0,46.0811,46.2417,46.0735,46.2035,1088382.0
2017-02-22 11:00:00,60.41,60.57,60.37,60.45,1062113.0,46.1958,46.3182,46.1652,46.2264,1062113.0
2017-02-22 11:30:00,60.46,60.71,60.46,60.66,1154209.0,46.234,46.4252,46.234,46.387,1154209.0
2017-02-22 12:00:00,60.65,60.77,60.58,60.68,591593.0,46.3793,46.4711,46.3258,46.4023,591593.0
2017-02-22 12:30:00,60.68,60.79,60.62,60.76,577388.0,46.4023,46.4864,46.3564,46.4635,577388.0
2017-02-22 13:00:00,60.75,60.85,60.73,60.82,606215.0,46.4558,46.5323,46.4405,46.5093,606215.0
2017-02-22 13:30:00,60.82,60.89,60.79,60.88,607827.0,46.5093,46.5629,46.4864,46.5552,607827.0
2017-02-22 14:00:00,60.88,60.95,60.41,60.91,1871428.0,46.5552,46.6087,46.1958,46.5782,1871428.0
2017-02-22 14:30:00,60.91,60.91,60.69,60.72,580050.0,46.5782,46.5782,46.4099,46.4329,580050.0
2017-02-22 15:00:00,60.72,60.82,60.69,60.77,828138.0,46.4329,46.5093,46.4099,46.4711,828138.0
2017-02-22 15:30:00,60.78,60.79,60.59,60.62,1820999.0,46.4787,46.4864,46.3335,46.3564,1820999.0
2017-02-23 09:30:00,60.65,60.84,60.48,60.82,1527353.0,46.3793,46.5246,46.2493,46.5093,1527353.0
2017-02-23 10:00:00,60.83,60.84,60.42,60.47,1135199.0,46.517,46.5246,46.2035,46.2417,1135199.0
2017-02-23 10:30:00,60.47,60.62,60.37,60.45,1282036.0,46.2417,46.3564,46.1652,46.2264,1282036.0
2017-02-23 11:00:00,60.45,60.53,60.23,60.31,1026331.0,46.2264,46.2876,46.0582,46.1193,1026331.0
2017-02-23 11:30:00,60.32,60.45,60.27,60.32,819993.0,46.127,46.2264,46.0887,46.127,819993.0
2017-02-23 12:00:00,60.31,60.58,60.29,60.55,685379.0,46.1193,46.3258,46.104,46.3029,685379.0
2017-02-23 12:30:00,60.54,60.61,60.48,60.53,585995.0,46.2952,46.3487,46.2493,46.2876,585995.0
2017-02-23 13:00:00,60.52,60.57,60.48,60.5,491591.0,46.2799,46.3182,46.2493,46.2646,491591.0
2017-02-23 13:30:00,60.51,60.68,60.5,60.65,660202.0,46.2723,46.4023,46.2646,46.3793,660202.0
2017-02-23 14:00:00,60.65,60.65,60.52,60.55,523503.0,46.3793,46.3793,46.2799,46.3029,523503.0
2017-02-23 14:30:00,60.55,60.62,60.49,60.57,544196.0,46.3029,46.3564,46.257,46.3182,544196.0
2017-02-23 15:00:00,60.56,60.61,60.48,60.54,769778.0,46.3105,46.3487,46.2493,46.2952,769778.0
2017-02-23 15:30:00,60.54,60.66,60.52,60.62,1820963.0,46.2952,46.387,46.2799,46.3564,1820963.0
2017-02-24 09:30:00,59.83,60.18,59.73,59.88,2745052.0,45.7523,46.0199,45.6758,45.7905,2745052.0
2017-02-24 10:00:00,59.88,59.93,59.47,59.48,2267424.0,45.7905,45.8287,45.477,45.4846,2267424.0
2017-02-24 10:30:00,59.48,59.6,59.36,59.52,1666647.0,45.4846,45.5764,45.3929,45.5152,1666647.0
2017-02-24 11:00:00,59.51,59.67,59.47,59.56,1319540.0,45.5076,45.6299,45.477,45.5458,1319540.0
2017-02-24 11:30:00,59.56,59.61,59.46,59.48,742963.0,45.5458,45.584,45.4693,45.4846,742963.0
2017-02-24 12:00:00,59.48,59.57,59.44,59.54,926823.0,45.4846,45.5535,45.454,45.5305,926823.0
2017-02-24 12:30:00,59.53,59.55,59.48,59.51,649128.0,45.5229,45.5382,45.4846,45.5076,649128.0
2017-02-24 13:00:00,59.51,59.53,59.19,59.21,959223.0,45.5076,45.5229,45.2629,45.2782,959223.0
2017-02-24 13:30:00,59.21,59.33,59.2,59.32,864612.0,45.2782,45.3699,45.2705,45.3623,864612.0
2017-02-24 14:00:00,59.32,59.32,59.17,59.29,711210.0,45.3623,45.3623,45.2476,45.3393,711210.0
2017-02-24 14:30:00,59.28,59.34,59.11,59.11,1086617.0,45.3317,45.3776,45.2017,45.2017,1086617.0
2017-02-24 15:00:00,59.12,59.31,59.11,59.29,927569.0,45.2093,45.3546,45.2017,45.3393,927569.0
2017-02-24 15:30:00,59.29,59.56,59.27,59.56,2631851.0,45.3393,45.5458,45.324,45.5458,2631851.0
2017-02-27 09:30:00,59.56,59.84,59.5,59.68,1531399.0,45.5458,45.7599,45.4999,45.6376,1531399.0
2017-02-27 10:00:00,59.69,59.74,59.4,59.7,1249536.0,45.6452,45.6835,45.4235,45.6529,1249536.0
2017-02-27 10:30:00,59.71,59.79,59.63,59.67,981507.0,45.6605,45.7217,45.5993,45.6299,981507.0
2017-02-27 11:00:00,59.68,59.73,59.59,59.68,644379.0,45.6376,45.6758,45.5687,45.6376,644379.0
2017-02-27 11:30:00,59.67,59.71,59.57,59.6,673712.0,45.6299,45.6605,45.5535,45.5764,673712.0
2017-02-27 12:00:00,59.6,59.8,59.56,59.79,1079374.0,45.5764,45.7293,45.5458,45.7217,1079374.0
2017-02-27 12:30:00,59.79,59.89,59.75,59.88,615927.0,45.7217,45.7982,45.6911,45.7905,615927.0
2017-02-27 13:00:00,59.88,60.16,59.88,60.1,1235359.0,45.7905,46.0046,45.7905,45.9587,1235359.0
2017-02-27 13:30:00,60.09,60.24,60.07,60.1,1401753.0,45.9511,46.0658,45.9358,45.9587,1401753.0
2017-02-27 14:00:00,60.1,60.17,59.99,60.13,643522.0,45.9587,46.0123,45.8746,45.9817,643522.0
2017-02-27 14:30:00,60.13,60.17,60.05,60.05,622288.0,45.9817,46.0123,45.9205,45.9205,622288.0
2017-02-27 15:00:00,60.05,60.13,60.02,60.08,825897.0,45.9205,45.9817,45.8976,45.9435,825897.0
2017-02-27 15:30:00,60.09,60.24,59.99,60.03,2279258.0,45.9511,46.0658,45.8746,45.9052,2279258.0
2017-02-28 09:30:00,59.67,59.76,59.48,59.7,1939622.0,45.6299,45.6987,45.4846,45.6529,1939622.0
2017-02-28 10:00:00,59.69,59.85,59.62,59.75,1007038.0,45.6452,45.7676,45.5917,45.6911,1007038.0
2017-02-28 10:30:00,59.75,60.06,59.74,60.04,1028481.0,45.6911,45.9282,45.6835,45.9129,1028481.0
2017-02-28 11:00:00,60.03,60.09,59.9,59.97,1147984.0,45.9052,45.9511,45.8058,45.8593,1147984.0
2017-02-28 11:30:00,59.97,59.97,59.78,59.91,803846.0,45.8593,45.8593,45.714,45.8135,803846.0
2017-02-28 12:00:00,59.9,59.94,59.52,59.63,763632.0,45.8058,45.8364,45.5152,45.5993,763632.0
2017-02-28 12:30:00,59.63,59.68,59.5,59.65,731046.0,45.5993,45.6376,45.4999,45.6146,731046.0
2017-02-28 13:00:00,59.65,59.83,59.63,59.64,816166.0,45.6146,45.7523,45.5993,45.607,816166.0
2017-02-28 13:30:00,59.65,59.82,59.62,59.81,628702.0,45.6146,45.7446,45.5917,45.737,628702.0
2017-02-28 14:00:00,59.8,59.82,59.63,59.79,777106.0,45.7293,45.7446,45.5993,45.7217,777106.0
2017-02-28 14:30:00,59.79,59.87,59.73,59.83,676445.0,45.7217,45.7829,45.6758,45.7523,676445.0
2017-02-28 15:00:00,59.83,59.88,59.75,59.81,726398.0,45.7523,45.7905,45.6911,45.737,726398.0
2017-02-28 15:30:00,59.82,59.91,59.72,59.82,2140307.0,45.7446,45.8135,45.6682,45.7446,2140307.0
2017-03-01 09:30:00,61.2,61.62,61.0,61.62,5409109.0,46.7999,47.1211,46.647,47.1211,5409109.0
2017-03-01 10:00:00,61.62,61.88,61.48,61.83,2914131.0,47.1211,47.3199,47.014,47.2817,2914131.0
2017-03-01 10:30:00,61.83,61.88,61.53,61.64,1599158.0,47.2817,47.3199,47.0523,47.1364,1599158.0
2017-03-01 11:00:00,61.62,61.68,61.43,61.59,1647278.0,47.1211,47.167,46.9758,47.0982,1647278.0
2017-03-01 11:30:00,61.59,61.69,61.52,61.58,1718170.0,47.0982,47.1746,47.0446,47.0905,1718170.0
2017-03-01 12:00:00,61.59,61.79,61.55,61.77,1245451.0,47.0982,47.2511,47.0676,47.2358,1245451.0
2017-03-01 12:30:00,61.77,61.78,61.63,61.72,710915.0,47.2358,47.2434,47.1287,47.1976,710915.0
2017-03-01 13:00:00,61.72,61.83,61.59,61.67,838307.0,47.1976,47.2817,47.0982,47.1593,838307.0
2017-03-01 13:30:00,61.67,61.8,61.61,61.79,912397.0,47.1593,47.2587,47.1135,47.2511,912397.0
2017-03-01 14:00:00,61.79,61.94,61.74,61.88,1376429.0,47.2511,47.3658,47.2129,47.3199,1376429.0
2017-03-01 14:30:00,61.87,61.93,61.8,61.92,787803.0,47.3123,47.3582,47.2587,47.3505,787803.0
2017-03-01 15:00:00,61.92,61.92,61.8,61.83,1077727.0,47.3505,47.3505,47.2587,47.2817,1077727.0
2017-03-01 15:30:00,61.83,61.86,61.53,61.55,2725149.0,47.2817,47.3046,47.0523,47.0676,2725149.0
2017-03-02 09:30:00,61.68,61.87,61.52,61.67,2209981.0,47.167,47.3123,47.0446,47.1593,2209981.0
2017-03-02 10:00:00,61.67,61.67,61.24,61.37,1300406.0,47.1593,47.1593,46.8305,46.9299,1300406.0
2017-03-02 10:30:00,61.36,61.37,61.15,61.21,1148579.0,46.9223,46.9299,46.7617,46.8076,1148579.0
2017-03-02 11:00:00,61.21,61.24,61.03,61.07,990038.0,46.8076,46.8305,46.6699,46.7005,990038.0
2017-03-02 11:30:00,61.07,61.09,60.95,61.08,818624.0,46.7005,46.7158,46.6087,46.7082,818624.0
2017-03-02 12:00:00,61.08,61.11,61.0,61.09,930845.0,46.7082,46.7311,46.647,46.7158,930845.0
2017-03-02 12:30:00,61.09,61.24,61.08,61.19,782374.0,46.7158,46.8305,46.7082,46.7923,782374.0
2017-03-02 13:00:00,61.2,61.3,61.17,61.29,801952.0,46.7999,46.8764,46.777,46.8687,801952.0
2017-03-02 13:30:00,61.28,61.34,61.04,61.06,870553.0,46.8611,46.907,46.6776,46.6929,870553.0
2017-03-02 14:00:00,61.07,61.15,60.84,61.01,962075.0,46.7005,46.7617,46.5246,46.6546,962075.0
2017-03-02 14:30:00,61.01,61.07,60.88,60.89,680311.0,46.6546,46.7005,46.5552,46.5629,680311.0
2017-03-02 15:00:00,60.88,60.88,60.67,60.77,956790.0,46.5552,46.5552,46.3946,46.4711,956790.0
2017-03-02 15:30:00,60.77,60.83,60.59,60.62,2553726.0,46.4711,46.517,46.3335,46.3564,2553726.0
2017-03-03 09:30:00,60.39,60.99,60.33,60.67,1752480.0,46.1805,46.6393,46.1346,46.3946,1752480.0
2017-03-03 10:00:00,60.68,60.98,60.66,60.86,1021810.0,46.4023,46.6317,46.387,46.5399,1021810.0
2017-03-03 10:30:00,60.86,61.01,60.69,60.86,1090136.0,46.5399,46.6546,46.4099,46.5399,1090136.0
2017-03-03 11:00:00,60.86,60.95,60.73,60.73,753663.0,46.5399,46.6087,46.4405,46.4405,753663.0
2017-03-03 11:30:00,60.74,60.89,60.73,60.87,704154.0,46.4482,46.5629,46.4405,46.5476,704154.0
2017-03-03 12:00:00,60.87,60.91,60.84,60.87,501240.0,46.5476,46.5782,46.5246,46.5476,501240.0
2017-03-03 12:30:00,60.87,61.01,60.86,60.92,584142.0,46.5476,46.6546,46.5399,46.5858,584142.0
2017-03-03 13:00:00,60.92,61.09,60.88,61.03,1024533.0,46.5858,46.7158,46.5552,46.6699,1024533.0
2017-03-03 13:30:00,61.04,61.25,60.94,61.14,1232035.0,46.6776,46.8382,46.6011,46.754,1232035.0
2017-03-03 14:00:00,61.14,61.19,60.98,61.01,1007804.0,46.754,46.7923,46.6317,46.6546,1007804.0
2017-03-03 14:30:00,61.01,61.16,61.0,61.15,910816.0,46.6546,46.7693,46.647,46.7617,910816.0
2017-03-03 15:00:00,61.15,61.17,61.05,61.08,940555.0,46.7617,46.777,46.6852,46.7082,940555.0
2017-03-03 15:30:00,61.08,61.11,60.89,60.98,2000829.0,46.7082,46.7311,46.5629,46.6317,2000829.0
2017-03-06 09:30:00,60.78,60.88,60.5,60.73,1284813.0,46.4787,46.5552,46.2646,46.4405,1284813.0
2017-03-06 10:00:00,60.72,60.73,60.42,60.51,893987.0,46.4329,46.4405,46.2035,46.2723,893987.0
2017-03-06 10:30:00,60.5,60.51,60.27,60.36,990015.0,46.2646,46.2723,46.0887,46.1576,990015.0
2017-03-06 11:00:00,60.36,60.52,60.3,60.46,904269.0,46.1576,46.2799,46.1117,46.234,904269.0
2017-03-06 11:30:00,60.46,60.47,60.37,60.4,573450.0,46.234,46.2417,46.1652,46.1882,573450.0
2017-03-06 12:00:00,60.4,60.43,60.26,60.33,859860.0,46.1882,46.2111,46.0811,46.1346,859860.0
2017-03-06 12:30:00,60.33,60.43,60.3,60.4,539243.0,46.1346,46.2111,46.1117,46.1882,539243.0
2017-03-06 13:00:00,60.4,60.47,60.34,60.41,1383987.0,46.1882,46.2417,46.1423,46.1958,1383987.0
2017-03-06 13:30:00,60.41,60.46,60.37,60.4,589254.0,46.1958,46.234,46.1652,46.1882,589254.0
2017-03-06 14:00:00,60.4,60.41,60.3,60.35,726149.0,46.1882,46.1958,46.1117,46.1499,726149.0
2017-03-06 14:30:00,60.35,60.42,60.33,60.37,887285.0,46.1499,46.2035,46.1346,46.1652,887285.0
2017-03-06 15:00:00,60.37,60.41,60.34,60.34,984660.0,46.1652,46.1958,46.1423,46.1423,984660.0
2017-03-06 15:30:00,60.34,60.4,60.26,60.29,2106380.0,46.1423,46.1882,46.0811,46.104,2106380.0
2017-03-07 09:30:00,60.21,60.24,59.77,59.86,1950917.0,46.0429,46.0658,45.7064,45.7752,1950917.0
2017-03-07 10:00:00,59.86,60.02,59.81,59.97,1269828.0,45.7752,45.8976,45.737,45.8593,1269828.0
2017-03-07 10:30:00,59.97,60.18,59.94,60.09,1470044.0,45.8593,46.0199,45.8364,45.9511,1470044.0
2017-03-07 11:00:00,60.09,60.16,60.02,60.05,694908.0,45.9511,46.0046,45.8976,45.9205,694908.0
2017-03-07 11:30:00,60.05,60.14,59.96,60.08,707573.0,45.9205,45.9893,45.8517,45.9435,707573.0
2017-03-07 12:00:00,60.08,60.11,59.83,59.83,1111394.0,45.9435,45.9664,45.7523,45.7523,1111394.0
2017-03-07 12:30:00,59.83,60.04,59.81,60.02,598884.0,45.7523,45.9129,45.737,45.8976,598884.0
2017-03-07 13:00:00,60.02,60.21,60.0,60.16,704127.0,45.8976,46.0429,45.8823,46.0046,704127.0
2017-03-07 13:30:00,60.16,60.18,60.07,60.12,545906.0,46.0046,46.0199,45.9358,45.974,545906.0
2017-03-07 14:00:00,60.11,60.35,60.07,60.32,885335.0,45.9664,46.1499,45.9358,46.127,885335.0
2017-03-07 14:30:00,60.31,60.56,60.27,60.55,1274912.0,46.1193,46.3105,46.0887,46.3029,1274912.0
2017-03-07 15:00:00,60.55,60.71,60.54,60.64,1909970.0,46.3029,46.4252,46.2952,46.3717,1909970.0
2017-03-07 15:30:00,60.64,60.64,60.32,60.49,2483785.0,46.3717,46.3717,46.127,46.257,2483785.0
2017-03-08 09:30:00,61.56,62.53,61.48,62.01,7357269.0,47.0752,47.817,47.014,47.4193,7357269.0
2017-03-08 10:00:00,62.0,62.01,61.38,61.89,3510866.0,47.4117,47.4193,46.9376,47.3276,3510866.0
2017-03-08 10:30:00,61.89,62.01,61.56,61.73,2940980.0,47.3276,47.4193,47.0752,47.2052,2940980.0
2017-03-08 11:00:00,61.72,61.95,61.51,61.9,1744911.0,47.1976,47.3734,47.037,47.3352,1744911.0
2017-03-08 11:30:00,61.9,61.9,61.65,61.7,1612961.0,47.3352,47.3352,47.144,47.1823,1612961.0
2017-03-08 12:00:00,61.69,61.91,61.62,61.87,1066947.0,47.1746,47.3429,47.1211,47.3123,1066947.0
2017-03-08 12:30:00,61.88,62.06,61.7,61.74,1427068.0,47.3199,47.4576,47.1823,47.2129,1427068.0
2017-03-08 13:00:00,61.73,61.78,61.56,61.64,935541.0,47.2052,47.2434,47.0752,47.1364,935541.0
2017-03-08 13:30:00,61.64,61.68,61.48,61.55,940316.0,47.1364,47.167,47.014,47.0676,940316.0
2017-03-08 14:00:00,61.56,61.59,61.31,61.36,1050762.0,47.0752,47.0982,46.884,46.9223,1050762.0
2017-03-08 14:30:00,61.35,61.48,61.27,61.47,960748.0,46.9146,47.014,46.8535,47.0064,960748.0
2017-03-08 15:00:00,61.47,61.53,61.31,61.34,1325281.0,47.0064,47.0523,46.884,46.907,1325281.0
2017-03-08 15:30:00,61.33,61.34,61.06,61.11,2428933.0,46.8993,46.907,46.6929,46.7311,2428933.0
2017-03-09 09:30:00,61.36,61.91,61.23,61.68,2387630.0,46.9223,47.3429,46.8229,47.167,2387630.0
2017-03-09 10:00:00,61.67,62.09,61.67,61.94,3395907.0,47.1593,47.4805,47.1593,47.3658,3395907.0
2017-03-09 10:30:00,61.94,61.94,61.68,61.7,1117872.0,47.3658,47.3658,47.167,47.1823,1117872.0
2017-03-09 11:00:00,61.7,61.85,61.68,61.78,1008300.0,47.1823,47.297,47.167,47.2434,1008300.0
2017-03-09 11:30:00,61.78,61.95,61.75,61.85,823485.0,47.2434,47.3734,47.2205,47.297,823485.0
2017-03-09 12:00:00,61.85,61.94,61.8,61.85,696058.0,47.297,47.3658,47.2587,47.297,696058.0
2017-03-09 12:30:00,61.86,61.97,61.8,61.97,766775.0,47.3046,47.3887,47.2587,47.3887,766775.0
2017-03-09 13:00:00,61.97,62.05,61.91,61.92,749581.0,47.3887,47.4499,47.3429,47.3505,749581.0
2017-03-09 13:30:00,61.92,61.92,61.55,61.67,1897994.0,47.3505,47.3505,47.0676,47.1593,1897994.0
2017-03-09 14:00:00,61.67,61.76,61.36,61.47,1235970.0,47.1593,47.2282,46.9223,47.0064,1235970.0
2017-03-09 14:30:00,61.47,61.6,61.46,61.57,975721.0,47.0064,47.1058,46.9987,47.0829,975721.0
2017-03-09 15:00:00,61.57,61.62,61.47,61.6,1294311.0,47.0829,47.1211,47.0064,47.1058,1294311.0
2017-03-09 15:30:00,61.6,61.67,61.49,61.56,2316241.0,47.1058,47.1593,47.0217,47.0752,2316241.0
2017-03-10 09:30:00,61.94,62.0,61.58,61.86,2413827.0,47.3658,47.4117,47.0905,47.3046,2413827.0
2017-03-10 10:00:00,61.85,62.03,61.81,61.83,1314177.0,47.297,47.4346,47.2664,47.2817,1314177.0
2017-03-10 10:30:00,61.82,61.9,61.68,61.76,1049738.0,47.274,47.3352,47.167,47.2282,1049738.0
2017-03-10 11:00:00,61.76,61.82,61.6,61.68,863554.0,47.2282,47.274,47.1058,47.167,863554.0
2017-03-10 11:30:00,61.69,61.71,61.5,61.61,835607.0,47.1746,47.1899,47.0293,47.1135,835607.0
2017-03-10 12:00:00,61.61,61.65,61.5,61.56,526083.0,47.1135,47.144,47.0293,47.0752,526083.0
2017-03-10 12:30:00,61.55,61.56,61.07,61.17,998724.0,47.0676,47.0752,46.7005,46.777,998724.0
2017-03-10 13:00:00,61.18,61.21,60.92,61.11,738871.0,46.7846,46.8076,46.5858,46.7311,738871.0
2017-03-10 13:30:00,61.11,61.3,61.07,61.29,779232.0,46.7311,46.8764,46.7005,46.8687,779232.0
2017-03-10 14:00:00,61.3,61.53,61.22,61.51,746367.0,46.8764,47.0523,46.8152,47.037,746367.0
2017-03-10 14:30:00,61.51,61.56,61.45,61.46,936446.0,47.037,47.0752,46.9911,46.9987,936446.0
2017-03-10 15:00:00,61.47,61.57,61.43,61.57,855896.0,47.0064,47.0829,46.9758,47.0829,855896.0
2017-03-10 15:30:00,61.57,61.58,61.45,61.5,2098341.0,47.0829,47.0905,46.9911,47.0293,2098341.0
2017-03-13 09:30:00,61.57,61.57,60.98,61.23,1707583.0,47.0829,47.0829,46.6317,46.8229,1707583.0
2017-03-13 10:00:00,61.23,61.74,61.22,61.67,1061000.0,46.8229,47.2129,46.8152,47.1593,1061000.0
2017-03-13 10:30:00,61.67,61.79,61.61,61.73,1253917.0,47.1593,47.2511,47.1135,47.2052,1253917.0
2017-03-13 11:00:00,61.73,61.73,61.39,61.4,671721.0,47.2052,47.2052,46.9452,46.9529,671721.0
2017-03-13 11:30:00,61.4,61.59,61.39,61.56,538369.0,46.9529,47.0982,46.9452,47.0752,538369.0
2017-03-13 12:00:00,61.56,61.69,61.56,61.62,668279.0,47.0752,47.1746,47.0752,47.1211,668279.0
2017-03-13 12:30:00,61.61,61.69,61.57,61.67,472761.0,47.1135,47.1746,47.0829,47.1593,472761.0
2017-03-13 13:00:00,61.66,61.72,61.64,61.69,533334.0,47.1517,47.1976,47.1364,47.1746,533334.0
2017-03-13 13:30:00,61.68,61.73,61.62,61.72,489909.0,47.167,47.2052,47.1211,47.1976,489909.0
2017-03-13 14:00:00,61.72,61.74,61.65,61.69,565971.0,47.1976,47.2129,47.144,47.1746,565971.0
2017-03-13 14:30:00,61.69,61.7,61.6,61.63,418592.0,47.1746,47.1823,47.1058,47.1287,418592.0
2017-03-13 15:00:00,61.63,61.65,61.56,61.6,1109815.0,47.1287,47.144,47.0752,47.1058,1109815.0
2017-03-13 15:30:00,61.59,61.62,61.5,61.54,1717669.0,47.0982,47.1211,47.0293,47.0599,1717669.0
2017-03-14 09:30:00,61.33,61.41,61.01,61.05,1379740.0,46.8993,46.9605,46.6546,46.6852,1379740.0
2017-03-14 10:00:00,61.05,61.13,60.87,60.96,1033852.0,46.6852,46.7464,46.5476,46.6164,1033852.0
2017-03-14 10:30:00,60.97,61.06,60.81,61.03,1059242.0,46.624,46.6929,46.5017,46.6699,1059242.0
2017-03-14 11:00:00,61.02,61.13,60.88,61.03,756276.0,46.6623,46.7464,46.5552,46.6699,756276.0
2017-03-14 11:30:00,61.03,61.19,60.97,61.18,504490.0,46.6699,46.7923,46.624,46.7846,504490.0
2017-03-14 12:00:00,61.18,61.2,61.02,61.14,848731.0,46.7846,46.7999,46.6623,46.754,848731.0
2017-03-14 12:30:00,61.14,61.25,61.13,61.16,507372.0,46.754,46.8382,46.7464,46.7693,507372.0
2017-03-14 13:00:00,61.16,61.29,61.13,61.27,466971.0,46.7693,46.8687,46.7464,46.8535,466971.0
2017-03-14 13:30:00,61.27,61.3,61.17,61.21,472652.0,46.8535,46.8764,46.777,46.8076,472652.0
2017-03-14 14:00:00,61.21,61.28,61.15,61.2,436435.0,46.8076,46.8611,46.7617,46.7999,436435.0
2017-03-14 14:30:00,61.21,61.34,61.2,61.28,652998.0,46.8076,46.907,46.7999,46.8611,652998.0
2017-03-14 15:00:00,61.29,61.42,61.27,61.4,572723.0,46.8687,46.9682,46.8535,46.9529,572723.0
2017-03-14 15:30:00,61.41,61.47,61.33,61.43,1223958.0,46.9605,47.0064,46.8993,46.9758,1223958.0
2017-03-15 09:30:00,61.66,61.78,61.28,61.34,1653927.0,47.1517,47.2434,46.8611,46.907,1653927.0
2017-03-15 10:00:00,61.34,61.47,61.25,61.46,1042736.0,46.907,47.0064,46.8382,46.9987,1042736.0
2017-03-15 10:30:00,61.45,61.5,61.39,61.46,1162216.0,46.9911,47.0293,46.9452,46.9987,1162216.0
2017-03-15 11:00:00,61.46,61.57,61.37,61.39,728244.0,46.9987,47.0829,46.9299,46.9452,728244.0
2017-03-15 11:30:00,61.38,61.49,61.33,61.39,646048.0,46.9376,47.0217,46.8993,46.9452,646048.0
2017-03-15 12:00:00,61.39,61.63,61.38,61.59,868086.0,46.9452,47.1287,46.9376,47.0982,868086.0
2017-03-15 12:30:00,61.59,61.68,61.56,61.61,688936.0,47.0982,47.167,47.0752,47.1135,688936.0
2017-03-15 13:00:00,61.61,61.66,61.47,61.55,488371.0,47.1135,47.1517,47.0064,47.0676,488371.0
2017-03-15 13:30:00,61.55,61.6,61.43,61.55,730285.0,47.0676,47.1058,46.9758,47.0676,730285.0
2017-03-15 14:00:00,61.56,61.63,60.98,61.11,2626609.0,47.0752,47.1287,46.6317,46.7311,2626609.0
2017-03-15 14:30:00,61.11,61.14,60.72,60.74,1966691.0,46.7311,46.754,46.4329,46.4482,1966691.0
2017-03-15 15:00:00,60.74,60.77,60.45,60.71,2568271.0,46.4482,46.4711,46.2264,46.4252,2568271.0
2017-03-15 15:30:00,60.72,60.93,60.69,60.83,3003433.0,46.4329,46.5935,46.4099,46.517,3003433.0
2017-03-16 09:30:00,61.05,61.34,60.85,61.22,2143892.0,46.6852,46.907,46.5323,46.8152,2143892.0
2017-03-16 10:00:00,61.22,61.41,61.2,61.26,1526243.0,46.8152,46.9605,46.7999,46.8458,1526243.0
2017-03-16 10:30:00,61.26,61.39,61.23,61.32,1062297.0,46.8458,46.9452,46.8229,46.8917,1062297.0
2017-03-16 11:00:00,61.31,61.32,60.82,60.87,1383367.0,46.884,46.8917,46.5093,46.5476,1383367.0
2017-03-16 11:30:00,60.87,60.96,60.82,60.93,784755.0,46.5476,46.6164,46.5093,46.5935,784755.0
2017-03-16 12:00:00,60.94,60.94,60.77,60.85,862840.0,46.6011,46.6011,46.4711,46.5323,862840.0
2017-03-16 12:30:00,60.85,61.08,60.84,61.08,800644.0,46.5323,46.7082,46.5246,46.7082,800644.0
2017-03-16 13:00:00,61.07,61.14,61.04,61.06,484590.0,46.7005,46.754,46.6776,46.6929,484590.0
2017-03-16 13:30:00,61.07,61.23,61.05,61.15,454698.0,46.7005,46.8229,46.6852,46.7617,454698.0
2017-03-16 14:00:00,61.15,61.23,61.14,61.19,425945.0,46.7617,46.8229,46.754,46.7923,425945.0
2017-03-16 14:30:00,61.19,61.24,61.04,61.05,611104.0,46.7923,46.8305,46.6776,46.6852,611104.0
2017-03-16 15:00:00,61.06,61.16,61.01,61.09,905022.0,46.6929,46.7693,46.6546,46.7158,905022.0
2017-03-16 15:30:00,61.1,61.15,61.04,61.15,1620128.0,46.7235,46.7617,46.6776,46.7617,1620128.0
2017-03-17 09:30:00,61.16,61.27,60.92,60.95,3754125.0,46.7693,46.8535,46.5858,46.6087,3754125.0
2017-03-17 10:00:00,60.95,60.97,60.73,60.79,1147352.0,46.6087,46.624,46.4405,46.4864,1147352.0
2017-03-17 10:30:00,60.79,60.83,60.51,60.52,1200868.0,46.4864,46.517,46.2723,46.2799,1200868.0
2017-03-17 11:00:00,60.53,60.63,60.44,60.47,987907.0,46.2876,46.364,46.2187,46.2417,987907.0
2017-03-17 11:30:00,60.48,60.53,60.3,60.47,1048793.0,46.2493,46.2876,46.1117,46.2417,1048793.0
2017-03-17 12:00:00,60.47,60.66,60.46,60.55,731817.0,46.2417,46.387,46.234,46.3029,731817.0
2017-03-17 12:30:00,60.55,60.57,60.47,60.55,570298.0,46.3029,46.3182,46.2417,46.3029,570298.0
2017-03-17 13:00:00,60.54,60.7,60.54,60.64,493039.0,46.2952,46.4176,46.2952,46.3717,493039.0
2017-03-17 13:30:00,60.64,60.74,60.61,60.68,403094.0,46.3717,46.4482,46.3487,46.4023,403094.0
2017-03-17 14:00:00,60.67,60.77,60.64,60.68,706172.0,46.3946,46.4711,46.3717,46.4023,706172.0
2017-03-17 14:30:00,60.69,60.74,60.63,60.65,713888.0,46.4099,46.4482,46.364,46.3793,713888.0
2017-03-17 15:00:00,60.65,60.69,60.36,60.36,984272.0,46.3793,46.4099,46.1576,46.1576,984272.0
2017-03-17 15:30:00,60.36,60.47,60.2,60.36,4195420.0,46.1576,46.2417,46.0352,46.1576,4195420.0
2017-03-20 09:30:00,60.1,60.11,59.66,60.03,2111434.0,45.9587,45.9664,45.6223,45.9052,2111434.0
2017-03-20 10:00:00,60.03,60.38,59.96,60.34,1321982.0,45.9052,46.1729,45.8517,46.1423,1321982.0
2017-03-20 10:30:00,60.33,60.33,60.15,60.22,856982.0,46.1346,46.1346,45.997,46.0505,856982.0
2017-03-20 11:00:00,60.22,60.29,60.12,60.13,473348.0,46.0505,46.104,45.974,45.9817,473348.0
2017-03-20 11:30:00,60.12,60.16,60.05,60.14,477568.0,45.974,46.0046,45.9205,45.9893,477568.0
2017-03-20 12:00:00,60.15,60.16,59.98,60.04,430000.0,45.997,46.0046,45.867,45.9129,430000.0
2017-03-20 12:30:00,60.04,60.17,59.98,59.99,534034.0,45.9129,46.0123,45.867,45.8746,534034.0
2017-03-20 13:00:00,60.0,60.0,59.9,59.94,427829.0,45.8823,45.8823,45.8058,45.8364,427829.0
2017-03-20 13:30:00,59.94,60.01,59.8,59.87,568832.0,45.8364,45.8899,45.7293,45.7829,568832.0
2017-03-20 14:00:00,59.88,60.01,59.84,59.98,543625.0,45.7905,45.8899,45.7599,45.867,543625.0
2017-03-20 14:30:00,59.99,60.0,59.82,59.91,612238.0,45.8746,45.8823,45.7446,45.8135,612238.0
2017-03-20 15:00:00,59.92,60.15,59.88,60.12,750944.0,45.8211,45.997,45.7905,45.974,750944.0
2017-03-20 15:30:00,60.12,60.2,59.6,59.71,2641929.0,45.974,46.0352,45.5764,45.6605,2641929.0
2017-03-21 09:30:00,60.13,60.2,59.69,59.71,2179716.0,45.9817,46.0352,45.6452,45.6605,2179716.0
2017-03-21 10:00:00,59.71,59.82,59.5,59.51,1674898.0,45.6605,45.7446,45.4999,45.5076,1674898.0
2017-03-21 10:30:00,59.51,59.58,59.04,59.18,2511578.0,45.5076,45.5611,45.1482,45.2552,2511578.0
2017-03-21 11:00:00,59.19,59.21,58.4,58.7,3746068.0,45.2629,45.2782,44.6587,44.8882,3746068.0
2017-03-21 11:30:00,58.69,58.95,58.44,58.95,2713350.0,44.8805,45.0793,44.6893,45.0793,2713350.0
2017-03-21 12:00:00,58.94,59.16,58.8,58.84,1978790.0,45.0717,45.2399,44.9646,44.9952,1978790.0
2017-03-21 12:30:00,58.84,58.91,58.53,58.64,1295104.0,44.9952,45.0487,44.7582,44.8423,1295104.0
2017-03-21 13:00:00,58.65,58.65,58.23,58.43,1775049.0,44.8499,44.8499,44.5287,44.6817,1775049.0
2017-03-21 13:30:00,58.43,58.51,58.11,58.23,1821606.0,44.6817,44.7429,44.437,44.5287,1821606.0
2017-03-21 14:00:00,58.23,58.56,58.2,58.36,1638652.0,44.5287,44.7811,44.5058,44.6282,1638652.0
2017-03-21 14:30:00,58.36,58.46,58.08,58.21,1957962.0,44.6282,44.7046,44.414,44.5135,1957962.0
2017-03-21 15:00:00,58.2,58.34,58.08,58.18,2191217.0,44.5058,44.6129,44.414,44.4905,2191217.0
2017-03-21 15:30:00,58.17,58.22,57.95,58.03,4872747.0,44.4829,44.5211,44.3146,44.3758,4872747.0
2017-03-22 09:30:00,57.41,57.86,56.9,57.43,4513765.0,43.9017,44.2458,43.5117,43.917,4513765.0
2017-03-22 10:00:00,57.44,57.97,57.42,57.75,2631616.0,43.9246,44.3299,43.9093,44.1617,2631616.0
2017-03-22 10:30:00,57.74,58.18,57.69,58.11,2248566.0,44.154,44.4905,44.1158,44.437,2248566.0
2017-03-22 11:00:00,58.1,58.16,57.92,58.0,1727649.0,44.4293,44.4752,44.2917,44.3529,1727649.0
2017-03-22 11:30:00,58.0,58.37,57.94,58.35,1688997.0,44.3529,44.6358,44.307,44.6205,1688997.0
2017-03-22 12:00:00,58.36,58.39,57.96,58.02,1628876.0,44.6282,44.6511,44.3223,44.3682,1628876.0
2017-03-22 12:30:00,58.01,58.02,57.63,57.72,1356622.0,44.3605,44.3682,44.0699,44.1387,1356622.0
2017-03-22 13:00:00,57.72,57.79,57.55,57.76,867113.0,44.1387,44.1923,44.0087,44.1693,867113.0
2017-03-22 13:30:00,57.77,57.94,57.71,57.78,864429.0,44.177,44.307,44.1311,44.1846,864429.0
2017-03-22 14:00:00,57.79,57.97,57.76,57.88,634236.0,44.1923,44.3299,44.1693,44.2611,634236.0
2017-03-22 14:30:00,57.88,58.1,57.87,58.09,865006.0,44.2611,44.4293,44.2535,44.4217,865006.0
2017-03-22 15:00:00,58.08,58.09,57.95,57.95,1103474.0,44.414,44.4217,44.3146,44.3146,1103474.0
2017-03-22 15:30:00,57.96,58.02,57.76,57.78,2838776.0,44.3223,44.3682,44.1693,44.1846,2838776.0
2017-03-23 09:30:00,57.76,58.28,57.53,58.24,2135434.0,44.1693,44.567,43.9935,44.5364,2135434.0
2017-03-23 10:00:00,58.23,58.49,58.15,58.35,1583864.0,44.5287,44.7276,44.4676,44.6205,1583864.0
2017-03-23 10:30:00,58.35,58.58,58.31,58.4,1548495.0,44.6205,44.7964,44.5899,44.6587,1548495.0
2017-03-23 11:00:00,58.4,58.82,58.37,58.73,1665726.0,44.6587,44.9799,44.6358,44.9111,1665726.0
2017-03-23 11:30:00,58.73,58.74,58.49,58.5,766463.0,44.9111,44.9187,44.7276,44.7352,766463.0
2017-03-23 12:00:00,58.5,58.62,58.41,58.43,607932.0,44.7352,44.827,44.6664,44.6817,607932.0
2017-03-23 12:30:00,58.44,58.69,58.39,58.65,604232.0,44.6893,44.8805,44.6511,44.8499,604232.0
2017-03-23 13:00:00,58.64,58.65,58.15,58.17,989636.0,44.8423,44.8499,44.4676,44.4829,989636.0
2017-03-23 13:30:00,58.16,58.38,58.09,58.29,1073088.0,44.4752,44.6435,44.4217,44.5746,1073088.0
2017-03-23 14:00:00,58.28,58.35,58.24,58.3,624422.0,44.567,44.6205,44.5364,44.5823,624422.0
2017-03-23 14:30:00,58.3,58.42,58.24,58.33,506046.0,44.5823,44.674,44.5364,44.6052,506046.0
2017-03-23 15:00:00,58.32,58.36,58.0,58.02,976292.0,44.5976,44.6282,44.3529,44.3682,976292.0
2017-03-23 15:30:00,58.03,58.16,57.88,58.06,1897676.0,44.3758,44.4752,44.2611,44.3987,1897676.0
2017-03-24 09:30:00,58.33,58.54,57.84,57.95,995342.0,44.6052,44.7658,44.2305,44.3146,995342.0
2017-03-24 10:00:00,57.94,58.35,57.92,58.32,730984.0,44.307,44.6205,44.2917,44.5976,730984.0
2017-03-24 10:30:00,58.32,58.46,58.2,58.42,769401.0,44.5976,44.7046,44.5058,44.674,769401.0
2017-03-24 11:00:00,58.43,58.48,58.28,58.36,675440.0,44.6817,44.7199,44.567,44.6282,675440.0
2017-03-24 11:30:00,58.36,58.47,58.26,58.31,524202.0,44.6282,44.7123,44.5517,44.5899,524202.0
2017-03-24 12:00:00,58.3,58.35,57.95,58.14,883387.0,44.5823,44.6205,44.3146,44.4599,883387.0
2017-03-24 12:30:00,58.14,58.24,58.02,58.08,562399.0,44.4599,44.5364,44.3682,44.414,562399.0
2017-03-24 13:00:00,58.08,58.17,57.97,58.12,607755.0,44.414,44.4829,44.3299,44.4446,607755.0
2017-03-24 13:30:00,58.11,58.12,57.9,57.97,408955.0,44.437,44.4446,44.2764,44.3299,408955.0
2017-03-24 14:00:00,57.97,58.06,57.94,57.98,479509.0,44.3299,44.3987,44.307,44.3376,479509.0
2017-03-24 14:30:00,57.98,58.05,57.76,57.8,505105.0,44.3376,44.3911,44.1693,44.1999,505105.0
2017-03-24 15:00:00,57.8,57.86,57.6,57.8,1042273.0,44.1999,44.2458,44.047,44.1999,1042273.0
2017-03-24 15:30:00,57.8,58.35,57.74,58.08,2662375.0,44.1999,44.6205,44.154,44.414,2662375.0
2017-03-27 09:30:00,56.85,57.63,56.55,57.53,2879693.0,43.4735,44.0699,43.244,43.9935,2879693.0
2017-03-27 10:00:00,57.53,57.74,57.41,57.7,1039269.0,43.9935,44.154,43.9017,44.1235,1039269.0
2017-03-27 10:30:00,57.71,57.98,57.68,57.94,1183354.0,44.1311,44.3376,44.1082,44.307,1183354.0
2017-03-27 11:00:00,57.94,58.05,57.71,58.03,793411.0,44.307,44.3911,44.1311,44.3758,793411.0
2017-03-27 11:30:00,58.02,58.28,57.96,58.08,1017289.0,44.3682,44.567,44.3223,44.414,1017289.0
2017-03-27 12:00:00,58.07,58.31,58.01,58.04,922178.0,44.4064,44.5899,44.3605,44.3835,922178.0
2017-03-27 12:30:00,58.05,58.15,57.97,58.13,700266.0,44.3911,44.4676,44.3299,44.4523,700266.0
2017-03-27 13:00:00,58.13,58.32,58.07,58.13,819451.0,44.4523,44.5976,44.4064,44.4523,819451.0
2017-03-27 13:30:00,58.13,58.15,57.97,58.05,539874.0,44.4523,44.4676,44.3299,44.3911,539874.0
2017-03-27 14:00:00,58.06,58.17,57.88,58.0,943242.0,44.3987,44.4829,44.2611,44.3529,943242.0
2017-03-27 14:30:00,58.0,58.17,57.97,58.15,671652.0,44.3529,44.4829,44.3299,44.4676,671652.0
2017-03-27 15:00:00,58.16,58.36,58.1,58.32,725992.0,44.4752,44.6282,44.4293,44.5976,725992.0
2017-03-27 15:30:00,58.32,58.45,58.25,58.35,2006100.0,44.5976,44.697,44.544,44.6205,2006100.0
2017-03-28 09:30:00,58.19,58.72,58.12,58.57,1401432.0,44.4982,44.9035,44.4446,44.7887,1401432.0
2017-03-28 10:00:00,58.57,58.95,58.55,58.82,1286789.0,44.7887,45.0793,44.7735,44.9799,1286789.0
2017-03-28 10:30:00,58.82,59.09,58.81,59.04,1110138.0,44.9799,45.1864,44.9723,45.1482,1110138.0
2017-03-28 11:00:00,59.04,59.4,59.03,59.2,1021234.0,45.1482,45.4235,45.1405,45.2705,1021234.0
2017-03-28 11:30:00,59.21,59.29,59.15,59.17,637050.0,45.2782,45.3393,45.2323,45.2476,637050.0
2017-03-28 12:00:00,59.16,59.28,59.14,59.16,852227.0,45.2399,45.3317,45.2246,45.2399,852227.0
2017-03-28 12:30:00,59.16,59.19,59.08,59.14,739112.0,45.2399,45.2629,45.1787,45.2246,739112.0
2017-03-28 13:00:00,59.14,59.28,59.12,59.22,537755.0,45.2246,45.3317,45.2093,45.2858,537755.0
2017-03-28 13:30:00,59.22,59.52,59.16,59.51,737814.0,45.2858,45.5152,45.2399,45.5076,737814.0
2017-03-28 14:00:00,59.52,59.66,59.44,59.58,851464.0,45.5152,45.6223,45.454,45.5611,851464.0
2017-03-28 14:30:00,59.58,59.64,59.44,59.46,739432.0,45.5611,45.607,45.454,45.4693,739432.0
2017-03-28 15:00:00,59.45,59.6,59.43,59.6,1071124.0,45.4617,45.5764,45.4464,45.5764,1071124.0
2017-03-28 15:30:00,59.6,59.65,59.41,59.43,1852585.0,45.5764,45.6146,45.4311,45.4464,1852585.0
2017-03-29 09:30:00,59.61,59.75,59.27,59.56,1940979.0,45.584,45.6911,45.324,45.5458,1940979.0
2017-03-29 10:00:00,59.57,59.62,59.29,59.33,1089443.0,45.5535,45.5917,45.3393,45.3699,1089443.0
2017-03-29 10:30:00,59.34,59.88,59.34,59.7,1151694.0,45.3776,45.7905,45.3776,45.6529,1151694.0
2017-03-29 11:00:00,59.7,59.73,59.52,59.56,680414.0,45.6529,45.6758,45.5152,45.5458,680414.0
2017-03-29 11:30:00,59.56,59.68,59.49,59.6,909711.0,45.5458,45.6376,45.4923,45.5764,909711.0
2017-03-29 12:00:00,59.6,59.63,59.5,59.53,398805.0,45.5764,45.5993,45.4999,45.5229,398805.0
2017-03-29 12:30:00,59.53,59.55,59.38,59.51,691302.0,45.5229,45.5382,45.4082,45.5076,691302.0
2017-03-29 13:00:00,59.52,59.58,59.46,59.55,570058.0,45.5152,45.5611,45.4693,45.5382,570058.0
2017-03-29 13:30:00,59.55,59.63,59.51,59.58,488662.0,45.5382,45.5993,45.5076,45.5611,488662.0
2017-03-29 14:00:00,59.57,59.65,59.46,59.57,571766.0,45.5535,45.6146,45.4693,45.5535,571766.0
2017-03-29 14:30:00,59.57,59.59,59.48,59.57,438597.0,45.5535,45.5687,45.4846,45.5535,438597.0
2017-03-29 15:00:00,59.56,59.61,59.49,59.53,580632.0,45.5458,45.584,45.4923,45.5229,580632.0
2017-03-29 15:30:00,59.53,59.57,59.38,59.41,1447990.0,45.5229,45.5535,45.4082,45.4311,1447990.0
2017-03-30 09:30:00,59.39,59.92,59.36,59.87,1385370.0,45.4158,45.8211,45.3929,45.7829,1385370.0
2017-03-30 10:00:00,59.86,60.21,59.79,60.14,1613925.0,45.7752,46.0429,45.7217,45.9893,1613925.0
2017-03-30 10:30:00,60.14,60.36,60.12,60.35,1135633.0,45.9893,46.1576,45.974,46.1499,1135633.0
2017-03-30 11:00:00,60.35,60.38,60.17,60.34,802562.0,46.1499,46.1729,46.0123,46.1423,802562.0
2017-03-30 11:30:00,60.34,60.45,60.26,60.35,758236.0,46.1423,46.2264,46.0811,46.1499,758236.0
2017-03-30 12:00:00,60.34,60.46,60.29,60.44,651513.0,46.1423,46.234,46.104,46.2187,651513.0
2017-03-30 12:30:00,60.44,60.44,60.23,60.32,587600.0,46.2187,46.2187,46.0582,46.127,587600.0
2017-03-30 13:00:00,60.32,60.57,60.31,60.51,819439.0,46.127,46.3182,46.1193,46.2723,819439.0
2017-03-30 13:30:00,60.52,60.62,60.47,60.58,544110.0,46.2799,46.3564,46.2417,46.3258,544110.0
2017-03-30 14:00:00,60.58,60.82,60.57,60.8,912292.0,46.3258,46.5093,46.3182,46.494,912292.0
2017-03-30 14:30:00,60.8,60.83,60.65,60.69,820949.0,46.494,46.517,46.3793,46.4099,820949.0
2017-03-30 15:00:00,60.68,60.75,60.66,60.71,721703.0,46.4023,46.4558,46.387,46.4252,721703.0
2017-03-30 15:30:00,60.72,60.76,60.49,60.51,1941731.0,46.4329,46.4635,46.257,46.2723,1941731.0
2017-03-31 09:30:00,60.32,60.4,60.14,60.3,1214837.0,46.127,46.1882,45.9893,46.1117,1214837.0
2017-03-31 10:00:00,60.31,60.51,60.22,60.26,1324560.0,46.1193,46.2723,46.0505,46.0811,1324560.0
2017-03-31 10:30:00,60.26,60.45,60.26,60.32,826673.0,46.0811,46.2264,46.0811,46.127,826673.0
2017-03-31 11:00:00,60.31,60.34,60.17,60.29,636318.0,46.1193,46.1423,46.0123,46.104,636318.0
2017-03-31 11:30:00,60.3,60.47,60.2,60.22,637417.0,46.1117,46.2417,46.0352,46.0505,637417.0
2017-03-31 12:00:00,60.23,60.41,60.19,60.37,391820.0,46.0582,46.1958,46.0276,46.1652,391820.0
2017-03-31 12:30:00,60.38,60.4,60.25,60.33,422771.0,46.1729,46.1882,46.0735,46.1346,422771.0
2017-03-31 13:00:00,60.34,60.44,60.25,60.44,409460.0,46.1423,46.2187,46.0735,46.2187,409460.0
2017-03-31 13:30:00,60.44,60.45,60.27,60.27,362888.0,46.2187,46.2264,46.0887,46.0887,362888.0
2017-03-31 14:00:00,60.28,60.31,60.11,60.19,704208.0,46.0964,46.1193,45.9664,46.0276,704208.0
2017-03-31 14:30:00,60.19,60.25,60.05,60.07,785476.0,46.0276,46.0735,45.9205,45.9358,785476.0
2017-03-31 15:00:00,60.07,60.18,60.07,60.08,888797.0,45.9358,46.0199,45.9358,45.9435,888797.0
2017-03-31 15:30:00,60.09,60.23,59.79,59.82,2805428.0,45.9511,46.0582,45.7217,45.7446,2805428.0
2017-04-03 09:30:00,59.93,60.09,59.38,59.4,1496034.0,45.8287,45.9511,45.4082,45.4235,1496034.0
2017-04-03 10:00:00,59.4,59.46,58.94,59.3,1768683.0,45.4235,45.4693,45.0717,45.347,1768683.0
2017-04-03 10:30:00,59.29,59.33,58.84,58.88,1280307.0,45.3393,45.3699,44.9952,45.0258,1280307.0
2017-04-03 11:00:00,58.88,58.97,58.65,58.95,1195420.0,45.0258,45.0946,44.8499,45.0793,1195420.0
2017-04-03 11:30:00,58.95,59.01,58.76,58.82,953638.0,45.0793,45.1252,44.934,44.9799,953638.0
2017-04-03 12:00:00,58.82,59.13,58.74,59.12,910399.0,44.9799,45.217,44.9187,45.2093,910399.0
2017-04-03 12:30:00,59.12,59.26,59.05,59.24,546209.0,45.2093,45.3164,45.1558,45.3011,546209.0
2017-04-03 13:00:00,59.23,59.4,59.2,59.34,826620.0,45.2935,45.4235,45.2705,45.3776,826620.0
2017-04-03 13:30:00,59.35,59.4,59.19,59.35,493717.0,45.3852,45.4235,45.2629,45.3852,493717.0
2017-04-03 14:00:00,59.36,59.44,59.24,59.43,657008.0,45.3929,45.454,45.3011,45.4464,657008.0
2017-04-03 14:30:00,59.42,59.58,59.37,59.45,485461.0,45.4387,45.5611,45.4005,45.4617,485461.0
2017-04-03 15:00:00,59.44,59.62,59.38,59.59,812291.0,45.454,45.5917,45.4082,45.5687,812291.0
2017-04-03 15:30:00,59.6,59.74,59.49,59.68,1596664.0,45.5764,45.6835,45.4923,45.6376,1596664.0
2017-04-04 09:30:00,59.29,59.67,59.22,59.6,1097333.0,45.3393,45.6299,45.2858,45.5764,1097333.0
2017-04-04 10:00:00,59.6,59.61,59.2,59.59,795287.0,45.5764,45.584,45.2705,45.5687,795287.0
2017-04-04 10:30:00,59.59,59.71,59.34,59.47,570922.0,45.5687,45.6605,45.3776,45.477,570922.0
2017-04-04 11:00:00,59.46,59.87,59.45,59.72,654451.0,45.4693,45.7829,45.4617,45.6682,654451.0
2017-04-04 11:30:00,59.73,59.95,59.63,59.87,632735.0,45.6758,45.844,45.5993,45.7829,632735.0
2017-04-04 12:00:00,59.87,59.94,59.74,59.75,381864.0,45.7829,45.8364,45.6835,45.6911,381864.0
2017-04-04 12:30:00,59.75,59.84,59.53,59.57,418962.0,45.6911,45.7599,45.5229,45.5535,418962.0
2017-04-04 13:00:00,59.57,59.68,59.52,59.59,428622.0,45.5535,45.6376,45.5152,45.5687,428622.0
2017-04-04 13:30:00,59.59,59.68,59.49,59.57,452307.0,45.5687,45.6376,45.4923,45.5535,452307.0
2017-04-04 14:00:00,59.57,59.66,59.56,59.64,484289.0,45.5535,45.6223,45.5458,45.607,484289.0
2017-04-04 14:30:00,59.65,59.68,59.5,59.5,417422.0,45.6146,45.6376,45.4999,45.4999,417422.0
2017-04-04 15:00:00,59.51,59.64,59.51,59.59,658397.0,45.5076,45.607,45.5076,45.5687,658397.0
2017-04-04 15:30:00,59.59,59.72,59.59,59.68,1467666.0,45.5687,45.6682,45.5687,45.6376,1467666.0
2017-04-05 09:30:00,60.5,60.85,60.48,60.79,2620137.0,46.2646,46.5323,46.2493,46.4864,2620137.0
2017-04-05 10:00:00,60.79,61.02,60.72,60.94,1750896.0,46.4864,46.6623,46.4329,46.6011,1750896.0
2017-04-05 10:30:00,60.94,60.94,60.47,60.65,1522128.0,46.6011,46.6011,46.2417,46.3793,1522128.0
2017-04-05 11:00:00,60.65,60.69,60.08,60.17,1321621.0,46.3793,46.4099,45.9435,46.0123,1321621.0
2017-04-05 11:30:00,60.17,60.51,60.09,60.29,845999.0,46.0123,46.2723,45.9511,46.104,845999.0
2017-04-05 12:00:00,60.3,60.48,60.25,60.4,481807.0,46.1117,46.2493,46.0735,46.1882,481807.0
2017-04-05 12:30:00,60.41,60.52,60.38,60.42,492186.0,46.1958,46.2799,46.1729,46.2035,492186.0
2017-04-05 13:00:00,60.42,60.5,60.31,60.38,762971.0,46.2035,46.2646,46.1193,46.1729,762971.0
2017-04-05 13:30:00,60.39,60.45,60.29,60.44,603290.0,46.1805,46.2264,46.104,46.2187,603290.0
2017-04-05 14:00:00,60.44,60.69,60.34,60.46,1099478.0,46.2187,46.4099,46.1423,46.234,1099478.0
2017-04-05 14:30:00,60.46,60.47,60.07,60.08,967755.0,46.234,46.2417,45.9358,45.9435,967755.0
2017-04-05 15:00:00,60.07,60.17,59.58,59.78,1802844.0,45.9358,46.0123,45.5611,45.714,1802844.0
2017-04-05 15:30:00,59.78,59.83,59.53,59.58,2980728.0,45.714,45.7523,45.5229,45.5611,2980728.0
2017-04-06 09:30:00,59.44,59.56,59.0,59.51,2207534.0,45.454,45.5458,45.1176,45.5076,2207534.0
2017-04-06 10:00:00,59.52,59.87,59.43,59.75,1555862.0,45.5152,45.7829,45.4464,45.6911,1555862.0
2017-04-06 10:30:00,59.75,59.96,59.61,59.76,1173598.0,45.6911,45.8517,45.584,45.6987,1173598.0
2017-04-06 11:00:00,59.76,59.98,59.7,59.89,996703.0,45.6987,45.867,45.6529,45.7982,996703.0
2017-04-06 11:30:00,59.9,59.94,59.72,59.78,670340.0,45.8058,45.8364,45.6682,45.714,670340.0
2017-04-06 12:00:00,59.78,59.95,59.77,59.88,381984.0,45.714,45.844,45.7064,45.7905,381984.0
2017-04-06 12:30:00,59.89,59.93,59.73,59.88,394488.0,45.7982,45.8287,45.6758,45.7905,394488.0
2017-04-06 13:00:00,59.89,60.23,59.86,60.17,602464.0,45.7982,46.0582,45.7752,46.0123,602464.0
2017-04-06 13:30:00,60.17,60.23,60.0,60.05,436965.0,46.0123,46.0582,45.8823,45.9205,436965.0
2017-04-06 14:00:00,60.05,60.12,59.9,59.92,491047.0,45.9205,45.974,45.8058,45.8211,491047.0
2017-04-06 14:30:00,59.91,60.08,59.74,59.75,649294.0,45.8135,45.9435,45.6835,45.6911,649294.0
2017-04-06 15:00:00,59.76,59.9,59.69,59.84,620275.0,45.6987,45.8058,45.6452,45.7599,620275.0
2017-04-06 15:30:00,59.84,59.98,59.74,59.9,1699012.0,45.7599,45.867,45.6835,45.8058,1699012.0
2017-04-07 09:30:00,59.36,59.86,59.26,59.31,1583133.0,45.3929,45.7752,45.3164,45.3546,1583133.0
2017-04-07 10:00:00,59.31,59.75,59.27,59.65,920015.0,45.3546,45.6911,45.324,45.6146,920015.0
2017-04-07 10:30:00,59.66,59.79,59.42,59.43,928966.0,45.6223,45.7217,45.4387,45.4464,928966.0
2017-04-07 11:00:00,59.44,59.58,59.31,59.43,1135813.0,45.454,45.5611,45.3546,45.4464,1135813.0
2017-04-07 11:30:00,59.43,59.53,59.3,59.42,801568.0,45.4464,45.5229,45.347,45.4387,801568.0
2017-04-07 12:00:00,59.42,59.6,59.4,59.52,687079.0,45.4387,45.5764,45.4235,45.5152,687079.0
2017-04-07 12:30:00,59.52,59.6,59.42,59.56,649038.0,45.5152,45.5764,45.4387,45.5458,649038.0
2017-04-07 13:00:00,59.56,59.74,59.5,59.73,654779.0,45.5458,45.6835,45.4999,45.6758,654779.0
2017-04-07 13:30:00,59.73,59.86,59.6,59.73,627469.0,45.6758,45.7752,45.5764,45.6758,627469.0
2017-04-07 14:00:00,59.72,59.89,59.72,59.75,903028.0,45.6682,45.7982,45.6682,45.6911,903028.0
2017-04-07 14:30:00,59.74,59.75,59.36,59.37,871498.0,45.6835,45.6911,45.3929,45.4005,871498.0
2017-04-07 15:00:00,59.36,59.52,59.35,59.41,745458.0,45.3929,45.5152,45.3852,45.4311,745458.0
2017-04-07 15:30:00,59.42,59.47,59.34,59.43,1429805.0,45.4387,45.477,45.3776,45.4464,1429805.0
2017-04-10 09:30:00,59.36,59.85,59.3,59.83,1356270.0,45.3929,45.7676,45.347,45.7523,1356270.0
2017-04-10 10:00:00,59.83,59.98,59.74,59.76,1206302.0,45.7523,45.867,45.6835,45.6987,1206302.0
2017-04-10 10:30:00,59.77,59.83,59.52,59.52,834963.0,45.7064,45.7523,45.5152,45.5152,834963.0
2017-04-10 11:00:00,59.52,59.59,59.4,59.49,609092.0,45.5152,45.5687,45.4235,45.4923,609092.0
2017-04-10 11:30:00,59.49,59.52,59.13,59.25,896027.0,45.4923,45.5152,45.217,45.3087,896027.0
2017-04-10 12:00:00,59.24,59.3,58.98,59.09,816804.0,45.3011,45.347,45.1023,45.1864,816804.0
2017-04-10 12:30:00,59.09,59.48,59.05,59.44,709132.0,45.1864,45.4846,45.1558,45.454,709132.0
2017-04-10 13:00:00,59.43,59.52,59.39,59.4,668543.0,45.4464,45.5152,45.4158,45.4235,668543.0
2017-04-10 13:30:00,59.4,59.53,59.39,59.48,499862.0,45.4235,45.5229,45.4158,45.4846,499862.0
2017-04-10 14:00:00,59.49,59.49,59.32,59.38,419872.0,45.4923,45.4923,45.3623,45.4082,419872.0
2017-04-10 14:30:00,59.37,59.51,59.32,59.45,579096.0,45.4005,45.5076,45.3623,45.4617,579096.0
2017-04-10 15:00:00,59.45,59.56,59.29,59.34,659533.0,45.4617,45.5458,45.3393,45.3776,659533.0
2017-04-10 15:30:00,59.34,59.36,59.18,59.28,1275002.0,45.3776,45.3929,45.2552,45.3317,1275002.0
2017-04-11 09:30:00,58.68,58.83,58.48,58.79,2586066.0,44.8729,44.9876,44.7199,44.957,2586066.0
2017-04-11 10:00:00,58.79,59.04,58.57,58.57,1481881.0,44.957,45.1482,44.7887,44.7887,1481881.0
2017-04-11 10:30:00,58.58,58.58,58.08,58.25,2020499.0,44.7964,44.7964,44.414,44.544,2020499.0
2017-04-11 11:00:00,58.25,58.54,58.13,58.52,1307868.0,44.544,44.7658,44.4523,44.7505,1307868.0
2017-04-11 11:30:00,58.52,58.7,58.47,58.6,792528.0,44.7505,44.8882,44.7123,44.8117,792528.0
2017-04-11 12:00:00,58.61,58.8,58.47,58.8,550168.0,44.8193,44.9646,44.7123,44.9646,550168.0
2017-04-11 12:30:00,58.8,58.85,58.68,58.79,418516.0,44.9646,45.0029,44.8729,44.957,418516.0
2017-04-11 13:00:00,58.8,58.99,58.79,58.82,478391.0,44.9646,45.1099,44.957,44.9799,478391.0
2017-04-11 13:30:00,58.82,58.86,58.63,58.71,512997.0,44.9799,45.0105,44.8346,44.8958,512997.0
2017-04-11 14:00:00,58.7,58.76,58.59,58.75,660943.0,44.8882,44.934,44.804,44.9264,660943.0
2017-04-11 14:30:00,58.74,58.92,58.7,58.87,545541.0,44.9187,45.0564,44.8882,45.0182,545541.0
2017-04-11 15:00:00,58.87,58.9,58.67,58.83,905176.0,45.0182,45.0411,44.8652,44.9876,905176.0
2017-04-11 15:30:00,58.83,59.05,58.79,59.04,1555755.0,44.9876,45.1558,44.957,45.1482,1555755.0
2017-04-12 09:30:00,59.09,59.13,58.61,58.84,1501397.0,45.1864,45.217,44.8193,44.9952,1501397.0
2017-04-12 10:00:00,58.83,58.87,58.63,58.67,971289.0,44.9876,45.0182,44.8346,44.8652,971289.0
2017-04-12 10:30:00,58.68,58.78,58.37,58.53,1260450.0,44.8729,44.9493,44.6358,44.7582,1260450.0
2017-04-12 11:00:00,58.52,58.66,58.49,58.6,833309.0,44.7505,44.8576,44.7276,44.8117,833309.0
2017-04-12 11:30:00,58.59,58.6,58.27,58.43,1160832.0,44.804,44.8117,44.5593,44.6817,1160832.0
2017-04-12 12:00:00,58.43,58.58,58.34,58.44,1131341.0,44.6817,44.7964,44.6129,44.6893,1131341.0
2017-04-12 12:30:00,58.44,58.54,58.36,58.43,497839.0,44.6893,44.7658,44.6282,44.6817,497839.0
2017-04-12 13:00:00,58.42,58.71,58.42,58.69,595341.0,44.674,44.8958,44.674,44.8805,595341.0
2017-04-12 13:30:00,58.69,58.94,58.59,58.91,885182.0,44.8805,45.0717,44.804,45.0487,885182.0
2017-04-12 14:00:00,58.92,58.94,58.83,58.92,633493.0,45.0564,45.0717,44.9876,45.0564,633493.0
2017-04-12 14:30:00,58.92,58.93,58.72,58.73,849392.0,45.0564,45.064,44.9035,44.9111,849392.0
2017-04-12 15:00:00,58.74,58.8,58.52,58.58,1037376.0,44.9187,44.9646,44.7505,44.7964,1037376.0
2017-04-12 15:30:00,58.59,58.7,58.44,58.5,2229080.0,44.804,44.8882,44.6893,44.7352,2229080.0
2017-04-13 09:30:00,58.29,59.17,57.68,59.05,4524699.0,44.5746,45.2476,44.1082,45.1558,4524699.0
2017-04-13 10:00:00,59.03,59.73,59.01,59.38,3698502.0,45.1405,45.6758,45.1252,45.4082,3698502.0
2017-04-13 10:30:00,59.38,59.53,59.17,59.38,1806814.0,45.4082,45.5229,45.2476,45.4082,1806814.0
2017-04-13 11:00:00,59.38,59.49,59.04,59.17,1362173.0,45.4082,45.4923,45.1482,45.2476,1362173.0
2017-04-13 11:30:00,59.16,59.19,59.02,59.11,871633.0,45.2399,45.2629,45.1329,45.2017,871633.0
2017-04-13 12:00:00,59.11,59.14,58.33,58.39,2514560.0,45.2017,45.2246,44.6052,44.6511,2514560.0
2017-04-13 12:30:00,58.38,58.65,58.17,58.19,1861659.0,44.6435,44.8499,44.4829,44.4982,1861659.0
2017-04-13 13:00:00,58.2,58.41,58.05,58.39,1645781.0,44.5058,44.6664,44.3911,44.6511,1645781.0
2017-04-13 13:30:00,58.39,58.43,58.03,58.1,2067966.0,44.6511,44.6817,44.3758,44.4293,2067966.0
2017-04-13 14:00:00,58.1,58.27,57.95,58.2,1282828.0,44.4293,44.5593,44.3146,44.5058,1282828.0
2017-04-13 14:30:00,58.21,58.37,58.04,58.37,1367003.0,44.5135,44.6358,44.3835,44.6358,1367003.0
2017-04-13 15:00:00,58.36,58.37,58.19,58.21,2179637.0,44.6282,44.6358,44.4982,44.5135,2179637.0
2017-04-13 15:30:00,58.21,58.31,58.0,58.04,4001316.0,44.5135,44.5899,44.3529,44.3835,4001316.0
2017-04-17 09:30:00,58.33,58.55,57.92,58.29,1656097.0,44.6052,44.7735,44.2917,44.5746,1656097.0
2017-04-17 10:00:00,58.3,58.36,58.12,58.13,1064927.0,44.5823,44.6282,44.4446,44.4523,1064927.0
2017-04-17 10:30:00,58.13,58.26,58.05,58.22,850661.0,44.4523,44.5517,44.3911,44.5211,850661.0
2017-04-17 11:00:00,58.23,58.46,58.22,58.46,840799.0,44.5287,44.7046,44.5211,44.7046,840799.0
2017-04-17 11:30:00,58.46,58.54,58.3,58.3,724567.0,44.7046,44.7658,44.5823,44.5823,724567.0
2017-04-17 12:00:00,58.29,58.57,58.29,58.48,500429.0,44.5746,44.7887,44.5746,44.7199,500429.0
2017-04-17 12:30:00,58.48,58.51,58.41,58.46,621389.0,44.7199,44.7429,44.6664,44.7046,621389.0
2017-04-17 13:00:00,58.47,58.5,58.29,58.35,900053.0,44.7123,44.7352,44.5746,44.6205,900053.0
2017-04-17 13:30:00,58.35,58.42,58.29,58.4,844984.0,44.6205,44.674,44.5746,44.6587,844984.0
2017-04-17 14:00:00,58.4,58.58,58.38,58.55,678226.0,44.6587,44.7964,44.6435,44.7735,678226.0
2017-04-17 14:30:00,58.55,58.7,58.49,58.63,692652.0,44.7735,44.8882,44.7276,44.8346,692652.0
2017-04-17 15:00:00,58.62,58.88,58.53,58.87,863522.0,44.827,45.0258,44.7582,45.0182,863522.0
2017-04-17 15:30:00,58.87,59.06,58.81,58.97,2333726.0,45.0182,45.1635,44.9723,45.0946,2333726.0
2017-04-18 09:30:00,58.67,58.89,58.47,58.78,1895311.0,44.8652,45.0335,44.7123,44.9493,1895311.0
2017-04-18 10:00:00,58.78,58.79,58.25,58.39,1217097.0,44.9493,44.957,44.544,44.6511,1217097.0
2017-04-18 10:30:00,58.38,58.66,58.37,58.51,1709774.0,44.6435,44.8576,44.6358,44.7429,1709774.0
2017-04-18 11:00:00,58.52,58.58,58.34,58.47,1403439.0,44.7505,44.7964,44.6129,44.7123,1403439.0
2017-04-18 11:30:00,58.49,58.49,58.15,58.17,1168551.0,44.7276,44.7276,44.4676,44.4829,1168551.0
2017-04-18 12:00:00,58.17,58.42,58.07,58.37,1101416.0,44.4829,44.674,44.4064,44.6358,1101416.0
2017-04-18 12:30:00,58.37,58.39,58.23,58.3,666460.0,44.6358,44.6511,44.5287,44.5823,666460.0
2017-04-18 13:00:00,58.29,58.4,58.17,58.4,671625.0,44.5746,44.6587,44.4829,44.6587,671625.0
2017-04-18 13:30:00,58.4,58.51,58.35,58.49,809233.0,44.6587,44.7429,44.6205,44.7276,809233.0
2017-04-18 14:00:00,58.49,58.67,58.46,58.58,802541.0,44.7276,44.8652,44.7046,44.7964,802541.0
2017-04-18 14:30:00,58.58,58.63,58.44,58.55,786641.0,44.7964,44.8346,44.6893,44.7735,786641.0
2017-04-18 15:00:00,58.55,58.56,58.41,58.47,1038078.0,44.7735,44.7811,44.6664,44.7123,1038078.0
2017-04-18 15:30:00,58.46,58.6,58.35,58.41,1782120.0,44.7046,44.8117,44.6205,44.6664,1782120.0
2017-04-19 09:30:00,58.85,59.1,58.78,58.98,2021782.0,45.0029,45.194,44.9493,45.1023,2021782.0
2017-04-19 10:00:00,58.98,59.0,58.77,58.78,1151696.0,45.1023,45.1176,44.9417,44.9493,1151696.0
2017-04-19 10:30:00,58.78,58.79,58.43,58.58,1298725.0,44.9493,44.957,44.6817,44.7964,1298725.0
2017-04-19 11:00:00,58.58,58.65,58.51,58.62,815546.0,44.7964,44.8499,44.7429,44.827,815546.0
2017-04-19 11:30:00,58.62,58.63,58.38,58.38,998151.0,44.827,44.8346,44.6435,44.6435,998151.0
2017-04-19 12:00:00,58.39,58.45,58.25,58.41,944744.0,44.6511,44.697,44.544,44.6664,944744.0
2017-04-19 12:30:00,58.4,58.42,58.31,58.39,737814.0,44.6587,44.674,44.5899,44.6511,737814.0
2017-04-19 13:00:00,58.39,58.41,58.15,58.36,942987.0,44.6511,44.6664,44.4676,44.6282,942987.0
2017-04-19 13:30:00,58.37,58.41,58.18,58.21,840810.0,44.6358,44.6664,44.4905,44.5135,840810.0
2017-04-19 14:00:00,58.22,58.26,58.07,58.15,852073.0,44.5211,44.5517,44.4064,44.4676,852073.0
2017-04-19 14:30:00,58.14,58.17,57.92,57.94,885572.0,44.4599,44.4829,44.2917,44.307,885572.0
2017-04-19 15:00:00,57.94,58.02,57.71,57.74,1311991.0,44.307,44.3682,44.1311,44.154,1311991.0
2017-04-19 15:30:00,57.74,57.76,57.6,57.73,3373246.0,44.154,44.1693,44.047,44.1464,3373246.0
2017-04-20 09:30:00,58.17,58.3,57.66,57.75,2266420.0,44.4829,44.5823,44.0929,44.1617,2266420.0
2017-04-20 10:00:00,57.75,58.01,57.55,57.96,1671245.0,44.1617,44.3605,44.0087,44.3223,1671245.0
2017-04-20 10:30:00,57.96,58.15,57.82,58.1,1132516.0,44.3223,44.4676,44.2152,44.4293,1132516.0
2017-04-20 11:00:00,58.11,58.12,57.88,57.97,1007787.0,44.437,44.4446,44.2611,44.3299,1007787.0
2017-04-20 11:30:00,57.97,58.13,57.96,58.05,824867.0,44.3299,44.4523,44.3223,44.3911,824867.0
2017-04-20 12:00:00,58.05,58.32,58.05,58.27,901756.0,44.3911,44.5976,44.3911,44.5593,901756.0
2017-04-20 12:30:00,58.27,58.4,58.25,58.27,931536.0,44.5593,44.6587,44.544,44.5593,931536.0
2017-04-20 13:00:00,58.27,58.32,58.12,58.17,823744.0,44.5593,44.5976,44.4446,44.4829,823744.0
2017-04-20 13:30:00,58.18,58.45,58.16,58.45,874519.0,44.4905,44.697,44.4752,44.697,874519.0
2017-04-20 14:00:00,58.45,58.52,58.29,58.51,984979.0,44.697,44.7505,44.5746,44.7429,984979.0
2017-04-20 14:30:00,58.52,58.52,58.4,58.43,628138.0,44.7505,44.7505,44.6587,44.6817,628138.0
2017-04-20 15:00:00,58.43,58.58,58.35,58.56,846554.0,44.6817,44.7964,44.6205,44.7811,846554.0
2017-04-20 15:30:00,58.55,58.65,58.4,58.41,2232822.0,44.7735,44.8499,44.6587,44.6664,2232822.0
2017-04-21 09:30:00,58.37,58.44,58.06,58.17,2424594.0,44.6358,44.6893,44.3987,44.4829,2424594.0
2017-04-21 10:00:00,58.18,58.35,58.16,58.21,809412.0,44.4905,44.6205,44.4752,44.5135,809412.0
2017-04-21 10:30:00,58.21,58.26,58.07,58.25,738688.0,44.5135,44.5517,44.4064,44.544,738688.0
2017-04-21 11:00:00,58.25,58.25,57.9,58.02,1192799.0,44.544,44.544,44.2764,44.3682,1192799.0
2017-04-21 11:30:00,58.03,58.1,57.98,58.06,559409.0,44.3758,44.4293,44.3376,44.3987,559409.0
2017-04-21 12:00:00,58.06,58.08,57.93,57.95,536327.0,44.3987,44.414,44.2993,44.3146,536327.0
2017-04-21 12:30:00,57.95,57.99,57.82,57.84,647724.0,44.3146,44.3452,44.2152,44.2305,647724.0
2017-04-21 13:00:00,57.84,57.88,57.63,57.71,1035205.0,44.2305,44.2611,44.0699,44.1311,1035205.0
2017-04-21 13:30:00,57.71,57.85,57.65,57.81,860343.0,44.1311,44.2382,44.0852,44.2076,860343.0
2017-04-21 14:00:00,57.81,58.01,57.73,57.94,1028966.0,44.2076,44.3605,44.1464,44.307,1028966.0
2017-04-21 14:30:00,57.95,57.98,57.8,57.89,534160.0,44.3146,44.3376,44.1999,44.2687,534160.0
2017-04-21 15:00:00,57.89,57.91,57.74,57.86,625817.0,44.2687,44.284,44.154,44.2458,625817.0
2017-04-21 15:30:00,57.86,57.95,57.72,57.73,2146681.0,44.2458,44.3146,44.1387,44.1464,2146681.0
2017-04-24 09:30:00,59.17,59.61,59.07,59.56,5528067.0,45.2476,45.584,45.1711,45.5458,5528067.0
2017-04-24 10:00:00,59.55,59.71,59.41,59.53,1918431.0,45.5382,45.6605,45.4311,45.5229,1918431.0
2017-04-24 10:30:00,59.54,59.63,59.43,59.54,1597863.0,45.5305,45.5993,45.4464,45.5305,1597863.0
2017-04-24 11:00:00,59.54,59.71,59.32,59.33,1983312.0,45.5305,45.6605,45.3623,45.3699,1983312.0
2017-04-24 11:30:00,59.33,59.45,59.18,59.4,1112208.0,45.3699,45.4617,45.2552,45.4235,1112208.0
2017-04-24 12:00:00,59.4,59.56,59.4,59.41,834812.0,45.4235,45.5458,45.4235,45.4311,834812.0
2017-04-24 12:30:00,59.41,59.61,59.4,59.55,848925.0,45.4311,45.584,45.4235,45.5382,848925.0
2017-04-24 13:00:00,59.56,59.6,59.5,59.54,863895.0,45.5458,45.5764,45.4999,45.5305,863895.0
2017-04-24 13:30:00,59.55,59.56,59.44,59.55,714539.0,45.5382,45.5458,45.454,45.5382,714539.0
2017-04-24 14:00:00,59.55,59.63,59.46,59.62,942541.0,45.5382,45.5993,45.4693,45.5917,942541.0
2017-04-24 14:30:00,59.62,59.63,59.34,59.41,862896.0,45.5917,45.5993,45.3776,45.4311,862896.0
2017-04-24 15:00:00,59.41,59.54,59.4,59.5,1382669.0,45.4311,45.5305,45.4235,45.4999,1382669.0
2017-04-24 15:30:00,59.5,59.56,59.38,59.4,2597359.0,45.4999,45.5458,45.4082,45.4235,2597359.0
2017-04-25 09:30:00,60.08,60.38,60.0,60.3,2672154.0,45.9435,46.1729,45.8823,46.1117,2672154.0
2017-04-25 10:00:00,60.29,60.52,60.18,60.42,1983569.0,46.104,46.2799,46.0199,46.2035,1983569.0
2017-04-25 10:30:00,60.43,60.56,60.32,60.54,2145429.0,46.2111,46.3105,46.127,46.2952,2145429.0
2017-04-25 11:00:00,60.54,60.79,60.5,60.71,1839556.0,46.2952,46.4864,46.2646,46.4252,1839556.0
2017-04-25 11:30:00,60.71,60.72,60.39,60.48,1198905.0,46.4252,46.4329,46.1805,46.2493,1198905.0
2017-04-25 12:00:00,60.47,60.54,60.38,60.39,770250.0,46.2417,46.2952,46.1729,46.1805,770250.0
2017-04-25 12:30:00,60.39,60.39,60.15,60.2,708112.0,46.1805,46.1805,45.997,46.0352,708112.0
2017-04-25 13:00:00,60.19,60.27,60.14,60.15,625673.0,46.0276,46.0887,45.9893,45.997,625673.0
2017-04-25 13:30:00,60.16,60.28,60.08,60.22,636920.0,46.0046,46.0964,45.9435,46.0505,636920.0
2017-04-25 14:00:00,60.22,60.45,60.18,60.45,1031984.0,46.0505,46.2264,46.0199,46.2264,1031984.0
2017-04-25 14:30:00,60.45,60.52,60.39,60.42,1122614.0,46.2264,46.2799,46.1805,46.2035,1122614.0
2017-04-25 15:00:00,60.43,60.48,60.33,60.33,894830.0,46.2111,46.2493,46.1346,46.1346,894830.0
2017-04-25 15:30:00,60.33,60.39,60.18,60.22,2076343.0,46.1346,46.1805,46.0199,46.0505,2076343.0
2017-04-26 09:30:00,60.04,60.45,59.96,60.34,1779743.0,45.9129,46.2264,45.8517,46.1423,1779743.0
2017-04-26 10:00:00,60.35,60.45,60.14,60.25,1774715.0,46.1499,46.2264,45.9893,46.0735,1774715.0
2017-04-26 10:30:00,60.25,60.4,60.22,60.38,913783.0,46.0735,46.1882,46.0505,46.1729,913783.0
2017-04-26 11:00:00,60.37,60.69,60.31,60.62,877799.0,46.1652,46.4099,46.1193,46.3564,877799.0
2017-04-26 11:30:00,60.62,60.62,60.23,60.42,943163.0,46.3564,46.3564,46.0582,46.2035,943163.0
2017-04-26 12:00:00,60.41,60.53,60.32,60.36,589616.0,46.1958,46.2876,46.127,46.1576,589616.0
2017-04-26 12:30:00,60.36,60.55,60.32,60.53,554327.0,46.1576,46.3029,46.127,46.2876,554327.0
2017-04-26 13:00:00,60.52,60.62,60.46,60.48,483101.0,46.2799,46.3564,46.234,46.2493,483101.0
2017-04-26 13:30:00,60.48,60.7,60.39,60.6,1036114.0,46.2493,46.4176,46.1805,46.3411,1036114.0
2017-04-26 14:00:00,60.6,60.61,60.36,60.39,1171725.0,46.3411,46.3487,46.1576,46.1805,1171725.0
2017-04-26 14:30:00,60.39,60.55,60.38,60.47,1010314.0,46.1805,46.3029,46.1729,46.2417,1010314.0
2017-04-26 15:00:00,60.46,60.48,60.26,60.3,952367.0,46.234,46.2493,46.0811,46.1117,952367.0
2017-04-26 15:30:00,60.3,60.35,60.01,60.1,1856666.0,46.1117,46.1499,45.8899,45.9587,1856666.0
2017-04-27 09:30:00,59.98,59.99,59.71,59.76,1326178.0,45.9905,45.9982,45.7835,45.8219,1326178.0
2017-04-27 10:00:00,59.76,59.77,59.21,59.23,1545095.0,45.8219,45.8295,45.4001,45.4155,1545095.0
2017-04-27 10:30:00,59.23,59.39,58.93,59.22,1824690.0,45.4155,45.5382,45.1854,45.4078,1824690.0
2017-04-27 11:00:00,59.22,59.46,59.15,59.41,909371.0,45.4078,45.5918,45.3541,45.5535,909371.0
2017-04-27 11:30:00,59.41,59.42,59.21,59.35,699581.0,45.5535,45.5612,45.4001,45.5075,699581.0
2017-04-27 12:00:00,59.35,59.48,59.31,59.37,459021.0,45.5075,45.6072,45.4768,45.5228,459021.0
2017-04-27 12:30:00,59.37,59.66,59.36,59.65,757842.0,45.5228,45.7452,45.5152,45.7375,757842.0
2017-04-27 13:00:00,59.65,59.66,59.47,59.52,729655.0,45.7375,45.7452,45.5995,45.6378,729655.0
2017-04-27 13:30:00,59.53,59.56,59.39,59.45,564514.0,45.6455,45.6685,45.5382,45.5842,564514.0
2017-04-27 14:00:00,59.44,59.45,59.34,59.38,622422.0,45.5765,45.5842,45.4998,45.5305,622422.0
2017-04-27 14:30:00,59.39,59.5,59.38,59.41,573646.0,45.5382,45.6225,45.5305,45.5535,573646.0
2017-04-27 15:00:00,59.42,59.42,59.3,59.38,813754.0,45.5612,45.5612,45.4691,45.5305,813754.0
2017-04-27 15:30:00,59.38,59.42,59.29,59.39,1546441.0,45.5305,45.5612,45.4615,45.5382,1546441.0
2017-04-28 09:30:00,59.36,59.57,59.08,59.54,1419657.0,45.5152,45.6762,45.3005,45.6532,1419657.0
2017-04-28 10:00:00,59.54,59.56,59.28,59.37,744766.0,45.6532,45.6685,45.4538,45.5228,744766.0
2017-04-28 10:30:00,59.37,59.46,59.23,59.32,734782.0,45.5228,45.5918,45.4155,45.4845,734782.0
2017-04-28 11:00:00,59.31,59.46,59.25,59.35,658484.0,45.4768,45.5918,45.4308,45.5075,658484.0
2017-04-28 11:30:00,59.34,59.4,59.22,59.24,831202.0,45.4998,45.5458,45.4078,45.4231,831202.0
2017-04-28 12:00:00,59.24,59.36,59.22,59.33,400976.0,45.4231,45.5152,45.4078,45.4922,400976.0
2017-04-28 12:30:00,59.34,59.34,59.22,59.28,347715.0,45.4998,45.4998,45.4078,45.4538,347715.0
2017-04-28 13:00:00,59.28,59.32,59.2,59.28,336401.0,45.4538,45.4845,45.3925,45.4538,336401.0
2017-04-28 13:30:00,59.27,59.3,59.16,59.16,334607.0,45.4461,45.4691,45.3618,45.3618,334607.0
2017-04-28 14:00:00,59.16,59.25,59.05,59.08,942130.0,45.3618,45.4308,45.2775,45.3005,942130.0
2017-04-28 14:30:00,59.08,59.17,59.08,59.09,513011.0,45.3005,45.3695,45.3005,45.3081,513011.0
2017-04-28 15:00:00,59.1,59.23,59.09,59.13,587798.0,45.3158,45.4155,45.3081,45.3388,587798.0
2017-04-28 15:30:00,59.14,59.19,59.08,59.12,1954013.0,45.3465,45.3848,45.3005,45.3311,1954013.0
2017-05-01 09:30:00,59.43,59.43,59.15,59.31,880431.0,45.5688,45.5688,45.3541,45.4768,880431.0
2017-05-01 10:00:00,59.31,59.5,59.21,59.44,827066.0,45.4768,45.6225,45.4001,45.5765,827066.0
2017-05-01 10:30:00,59.44,59.59,59.42,59.56,630919.0,45.5765,45.6915,45.5612,45.6685,630919.0
2017-05-01 11:00:00,59.55,59.61,59.5,59.52,481820.0,45.6608,45.7068,45.6225,45.6378,481820.0
2017-05-01 11:30:00,59.52,59.76,59.5,59.72,607369.0,45.6378,45.8219,45.6225,45.7912,607369.0
2017-05-01 12:00:00,59.73,59.85,59.71,59.83,472627.0,45.7989,45.8909,45.7835,45.8755,472627.0
2017-05-01 12:30:00,59.83,59.89,59.19,59.48,2041157.0,45.8755,45.9215,45.3848,45.6072,2041157.0
2017-05-01 13:00:00,59.48,59.67,59.36,59.64,837363.0,45.6072,45.7529,45.5152,45.7298,837363.0
2017-05-01 13:30:00,59.63,59.93,59.63,59.93,529974.0,45.7222,45.9522,45.7222,45.9522,529974.0
2017-05-01 14:00:00,59.93,60.06,59.92,59.97,790556.0,45.9522,46.0519,45.9445,45.9829,790556.0
2017-05-01 14:30:00,59.97,59.98,59.83,59.88,439561.0,45.9829,45.9905,45.8755,45.9139,439561.0
2017-05-01 15:00:00,59.88,59.91,59.62,59.65,566228.0,45.9139,45.9369,45.7145,45.7375,566228.0
2017-05-01 15:30:00,59.65,59.74,59.45,59.48,1873529.0,45.7375,45.8065,45.5842,45.6072,1873529.0
2017-05-02 09:30:00,59.45,59.63,59.21,59.23,1372599.0,45.5842,45.7222,45.4001,45.4155,1372599.0
2017-05-02 10:00:00,59.22,59.29,59.0,59.01,1158698.0,45.4078,45.4615,45.2391,45.2468,1158698.0
2017-05-02 10:30:00,59.01,59.19,58.93,59.09,825637.0,45.2468,45.3848,45.1854,45.3081,825637.0
2017-05-02 11:00:00,59.09,59.27,59.03,59.21,990862.0,45.3081,45.4461,45.2621,45.4001,990862.0
2017-05-02 11:30:00,59.21,59.27,59.1,59.16,434861.0,45.4001,45.4461,45.3158,45.3618,434861.0
2017-05-02 12:00:00,59.16,59.34,59.13,59.32,600098.0,45.3618,45.4998,45.3388,45.4845,600098.0
2017-05-02 12:30:00,59.32,59.43,59.31,59.41,505580.0,45.4845,45.5688,45.4768,45.5535,505580.0
2017-05-02 13:00:00,59.41,59.52,59.38,59.46,521420.0,45.5535,45.6378,45.5305,45.5918,521420.0
2017-05-02 13:30:00,59.47,59.49,59.37,59.41,543605.0,45.5995,45.6148,45.5228,45.5535,543605.0
2017-05-02 14:00:00,59.4,59.56,59.4,59.5,419403.0,45.5458,45.6685,45.5458,45.6225,419403.0
2017-05-02 14:30:00,59.5,59.53,59.44,59.48,417706.0,45.6225,45.6455,45.5765,45.6072,417706.0
2017-05-02 15:00:00,59.48,59.61,59.47,59.58,546419.0,45.6072,45.7068,45.5995,45.6838,546419.0
2017-05-02 15:30:00,59.59,59.72,59.43,59.7,1451331.0,45.6915,45.7912,45.5688,45.7759,1451331.0
2017-05-03 09:30:00,59.51,59.83,59.3,59.67,981481.0,45.6302,45.8755,45.4691,45.7529,981481.0
2017-05-03 10:00:00,59.67,60.09,59.67,60.09,1057930.0,45.7529,46.0749,45.7529,46.0749,1057930.0
2017-05-03 10:30:00,60.08,60.09,59.82,59.86,1115194.0,46.0672,46.0749,45.8679,45.8985,1115194.0
2017-05-03 11:00:00,59.86,59.87,59.71,59.75,449158.0,45.8985,45.9062,45.7835,45.8142,449158.0
2017-05-03 11:30:00,59.75,59.88,59.68,59.85,511007.0,45.8142,45.9139,45.7605,45.8909,511007.0
2017-05-03 12:00:00,59.85,59.92,59.77,59.84,270153.0,45.8909,45.9445,45.8295,45.8832,270153.0
2017-05-03 12:30:00,59.83,59.84,59.71,59.74,367635.0,45.8755,45.8832,45.7835,45.8065,367635.0
2017-05-03 13:00:00,59.75,59.86,59.73,59.85,324497.0,45.8142,45.8985,45.7989,45.8909,324497.0
2017-05-03 13:30:00,59.86,60.0,59.85,59.9,595926.0,45.8985,46.0059,45.8909,45.9292,595926.0
2017-05-03 14:00:00,59.9,60.2,59.85,60.06,1484132.0,45.9292,46.1592,45.8909,46.0519,1484132.0
2017-05-03 14:30:00,60.07,60.27,60.01,60.24,1026553.0,46.0596,46.2129,46.0136,46.1899,1026553.0
2017-05-03 15:00:00,60.24,60.27,60.06,60.11,1208798.0,46.1899,46.2129,46.0519,46.0902,1208798.0
2017-05-03 15:30:00,60.12,60.33,60.08,60.23,1857823.0,46.0979,46.2589,46.0672,46.1822,1857823.0
2017-05-04 09:30:00,60.7,60.83,60.51,60.78,2056967.0,46.5426,46.6423,46.3969,46.604,2056967.0
2017-05-04 10:00:00,60.79,60.94,60.66,60.91,1270287.0,46.6116,46.7266,46.5119,46.7036,1270287.0
2017-05-04 10:30:00,60.92,60.92,60.53,60.62,1527850.0,46.7113,46.7113,46.4123,46.4813,1527850.0
2017-05-04 11:00:00,60.62,60.8,60.6,60.67,694083.0,46.4813,46.6193,46.4659,46.5196,694083.0
2017-05-04 11:30:00,60.68,60.69,60.45,60.46,946717.0,46.5273,46.535,46.3509,46.3586,946717.0
2017-05-04 12:00:00,60.47,60.48,60.16,60.22,1046917.0,46.3663,46.3739,46.1286,46.1746,1046917.0
2017-05-04 12:30:00,60.21,60.44,60.09,60.36,805518.0,46.1669,46.3433,46.0749,46.2819,805518.0
2017-05-04 13:00:00,60.35,60.47,60.27,60.3,466156.0,46.2743,46.3663,46.2129,46.2359,466156.0
2017-05-04 13:30:00,60.3,60.39,60.21,60.33,336733.0,46.2359,46.3049,46.1669,46.2589,336733.0
2017-05-04 14:00:00,60.33,60.38,60.16,60.33,549339.0,46.2589,46.2973,46.1286,46.2589,549339.0
2017-05-04 14:30:00,60.32,60.4,60.14,60.19,623453.0,46.2512,46.3126,46.1132,46.1516,623453.0
2017-05-04 15:00:00,60.19,60.25,60.15,60.19,551996.0,46.1516,46.1976,46.1209,46.1516,551996.0
2017-05-04 15:30:00,60.18,60.27,60.15,60.22,1121553.0,46.1439,46.2129,46.1209,46.1746,1121553.0
2017-05-05 09:30:00,60.49,60.52,60.11,60.17,1221797.0,46.3816,46.4046,46.0902,46.1362,1221797.0
2017-05-05 10:00:00,60.17,60.35,60.13,60.26,1174598.0,46.1362,46.2743,46.1056,46.2052,1174598.0
2017-05-05 10:30:00,60.25,60.41,60.2,60.38,978605.0,46.1976,46.3203,46.1592,46.2973,978605.0
2017-05-05 11:00:00,60.39,60.45,60.34,60.37,617828.0,46.3049,46.3509,46.2666,46.2896,617828.0
2017-05-05 11:30:00,60.37,60.58,60.34,60.55,911908.0,46.2896,46.4506,46.2666,46.4276,911908.0
2017-05-05 12:00:00,60.55,60.57,60.34,60.38,488571.0,46.4276,46.4429,46.2666,46.2973,488571.0
2017-05-05 12:30:00,60.39,60.39,60.17,60.29,755828.0,46.3049,46.3049,46.1362,46.2282,755828.0
2017-05-05 13:00:00,60.3,60.35,60.17,60.19,512419.0,46.2359,46.2743,46.1362,46.1516,512419.0
2017-05-05 13:30:00,60.19,60.22,60.1,60.15,520666.0,46.1516,46.1746,46.0826,46.1209,520666.0
2017-05-05 14:00:00,60.15,60.25,60.14,60.23,398807.0,46.1209,46.1976,46.1132,46.1822,398807.0
2017-05-05 14:30:00,60.23,60.3,60.17,60.26,398452.0,46.1822,46.2359,46.1362,46.2052,398452.0
2017-05-05 15:00:00,60.25,60.33,60.23,60.27,606376.0,46.1976,46.2589,46.1822,46.2129,606376.0
2017-05-05 15:30:00,60.27,60.3,60.21,60.25,1308564.0,46.2129,46.2359,46.1669,46.1976,1308564.0
2017-05-08 09:30:00,60.15,60.49,60.12,60.37,1304248.0,46.1209,46.3816,46.0979,46.2896,1304248.0
2017-05-08 10:00:00,60.36,60.62,60.35,60.54,738118.0,46.2819,46.4813,46.2743,46.4199,738118.0
2017-05-08 10:30:00,60.53,60.73,60.51,60.55,731842.0,46.4123,46.5656,46.3969,46.4276,731842.0
2017-05-08 11:00:00,60.54,60.62,60.48,60.54,495241.0,46.4199,46.4813,46.3739,46.4199,495241.0
2017-05-08 11:30:00,60.54,60.6,60.43,60.51,390565.0,46.4199,46.4659,46.3356,46.3969,390565.0
2017-05-08 12:00:00,60.51,60.58,60.39,60.4,266894.0,46.3969,46.4506,46.3049,46.3126,266894.0
2017-05-08 12:30:00,60.4,60.56,60.4,60.51,298726.0,46.3126,46.4353,46.3126,46.3969,298726.0
2017-05-08 13:00:00,60.52,60.59,60.5,60.54,211561.0,46.4046,46.4583,46.3893,46.4199,211561.0
2017-05-08 13:30:00,60.54,60.63,60.53,60.62,299417.0,46.4199,46.4889,46.4123,46.4813,299417.0
2017-05-08 14:00:00,60.62,60.62,60.56,60.57,555090.0,46.4813,46.4813,46.4353,46.4429,555090.0
2017-05-08 14:30:00,60.58,60.58,60.47,60.5,303429.0,46.4506,46.4506,46.3663,46.3893,303429.0
2017-05-08 15:00:00,60.5,60.55,60.47,60.47,426521.0,46.3893,46.4276,46.3663,46.3663,426521.0
2017-05-08 15:30:00,60.48,60.52,60.41,60.48,1099683.0,46.3739,46.4046,46.3203,46.3739,1099683.0
2017-05-09 09:30:00,60.65,60.96,60.55,60.87,1972445.0,46.5043,46.742,46.4276,46.673,1972445.0
2017-05-09 10:00:00,60.88,61.04,60.85,60.87,1506351.0,46.6806,46.8033,46.6576,46.673,1506351.0
2017-05-09 10:30:00,60.87,60.9,60.68,60.77,985338.0,46.673,46.696,46.5273,46.5963,985338.0
2017-05-09 11:00:00,60.77,60.78,60.52,60.58,758270.0,46.5963,46.604,46.4046,46.4506,758270.0
2017-05-09 11:30:00,60.59,60.76,60.55,60.73,450310.0,46.4583,46.5886,46.4276,46.5656,450310.0
2017-05-09 12:00:00,60.73,60.77,60.51,60.56,530769.0,46.5656,46.5963,46.3969,46.4353,530769.0
2017-05-09 12:30:00,60.57,60.6,60.44,60.49,332693.0,46.4429,46.4659,46.3433,46.3816,332693.0
2017-05-09 13:00:00,60.48,60.6,60.42,60.45,309132.0,46.3739,46.4659,46.3279,46.3509,309132.0
2017-05-09 13:30:00,60.45,60.6,60.44,60.58,829889.0,46.3509,46.4659,46.3433,46.4506,829889.0
2017-05-09 14:00:00,60.58,60.6,60.42,60.42,546313.0,46.4506,46.4659,46.3279,46.3279,546313.0
2017-05-09 14:30:00,60.42,60.54,60.41,60.49,498396.0,46.3279,46.4199,46.3203,46.3816,498396.0
2017-05-09 15:00:00,60.48,60.54,60.4,60.44,929507.0,46.3739,46.4199,46.3126,46.3433,929507.0
2017-05-09 15:30:00,60.45,60.46,60.07,60.22,1882817.0,46.3509,46.3586,46.0596,46.1746,1882817.0
2017-05-10 09:30:00,60.1,60.35,60.0,60.2,865992.0,46.0826,46.2743,46.0059,46.1592,865992.0
2017-05-10 10:00:00,60.2,60.41,60.14,60.2,1073994.0,46.1592,46.3203,46.1132,46.1592,1073994.0
2017-05-10 10:30:00,60.2,60.32,60.15,60.29,948054.0,46.1592,46.2512,46.1209,46.2282,948054.0
2017-05-10 11:00:00,60.28,60.53,60.24,60.47,683216.0,46.2206,46.4123,46.1899,46.3663,683216.0
2017-05-10 11:30:00,60.47,60.48,60.28,60.29,532654.0,46.3663,46.3739,46.2206,46.2282,532654.0
2017-05-10 12:00:00,60.29,60.37,60.25,60.28,430431.0,46.2282,46.2896,46.1976,46.2206,430431.0
2017-05-10 12:30:00,60.29,60.31,60.22,60.26,401221.0,46.2282,46.2436,46.1746,46.2052,401221.0
2017-05-10 13:00:00,60.27,60.36,60.19,60.26,572048.0,46.2129,46.2819,46.1516,46.2052,572048.0
2017-05-10 13:30:00,60.26,60.4,60.24,60.35,455025.0,46.2052,46.3126,46.1899,46.2743,455025.0
2017-05-10 14:00:00,60.36,60.44,60.29,60.4,552375.0,46.2819,46.3433,46.2282,46.3126,552375.0
2017-05-10 14:30:00,60.4,60.64,60.4,60.59,1227890.0,46.3126,46.4966,46.3126,46.4583,1227890.0
2017-05-10 15:00:00,60.59,60.6,60.43,60.45,770534.0,46.4583,46.4659,46.3356,46.3509,770534.0
2017-05-10 15:30:00,60.46,60.46,60.33,60.38,1772602.0,46.3586,46.3586,46.2589,46.2973,1772602.0
2017-05-11 09:30:00,60.25,60.58,60.14,60.25,1668909.0,46.1976,46.4506,46.1132,46.1976,1668909.0
2017-05-11 10:00:00,60.26,60.36,60.05,60.2,1801750.0,46.2052,46.2819,46.0442,46.1592,1801750.0
2017-05-11 10:30:00,60.2,60.28,59.92,60.23,1586456.0,46.1592,46.2206,45.9445,46.1822,1586456.0
2017-05-11 11:00:00,60.23,60.6,60.22,60.53,1154825.0,46.1822,46.4659,46.1746,46.4123,1154825.0
2017-05-11 11:30:00,60.53,60.59,60.5,60.59,678627.0,46.4123,46.4583,46.3893,46.4583,678627.0
2017-05-11 12:00:00,60.58,60.86,60.58,60.83,984148.0,46.4506,46.6653,46.4506,46.6423,984148.0
2017-05-11 12:30:00,60.84,60.92,60.78,60.8,739633.0,46.65,46.7113,46.604,46.6193,739633.0
2017-05-11 13:00:00,60.8,60.91,60.73,60.73,939979.0,46.6193,46.7036,46.5656,46.5656,939979.0
2017-05-11 13:30:00,60.73,60.86,60.73,60.83,744262.0,46.5656,46.6653,46.5656,46.6423,744262.0
2017-05-11 14:00:00,60.83,60.86,60.71,60.76,1226161.0,46.6423,46.6653,46.5503,46.5886,1226161.0
2017-05-11 14:30:00,60.75,60.83,60.59,60.66,660502.0,46.581,46.6423,46.4583,46.5119,660502.0
2017-05-11 15:00:00,60.66,60.73,60.58,60.65,709656.0,46.5119,46.5656,46.4506,46.5043,709656.0
2017-05-11 15:30:00,60.64,60.83,60.62,60.7,1588532.0,46.4966,46.6423,46.4813,46.5426,1588532.0
2017-05-12 09:30:00,60.36,60.83,60.21,60.68,1543591.0,46.2819,46.6423,46.1669,46.5273,1543591.0
2017-05-12 10:00:00,60.68,60.74,60.31,60.35,1015623.0,46.5273,46.5733,46.2436,46.2743,1015623.0
2017-05-12 10:30:00,60.34,60.53,60.26,60.35,1442695.0,46.2666,46.4123,46.2052,46.2743,1442695.0
2017-05-12 11:00:00,60.35,60.42,60.24,60.34,826751.0,46.2743,46.3279,46.1899,46.2666,826751.0
2017-05-12 11:30:00,60.34,60.55,60.33,60.42,727332.0,46.2666,46.4276,46.2589,46.3279,727332.0
2017-05-12 12:00:00,60.42,60.59,60.4,60.58,501980.0,46.3279,46.4583,46.3126,46.4506,501980.0
2017-05-12 12:30:00,60.58,60.72,60.57,60.66,770581.0,46.4506,46.558,46.4429,46.5119,770581.0
2017-05-12 13:00:00,60.66,60.74,60.62,60.73,569783.0,46.5119,46.5733,46.4813,46.5656,569783.0
2017-05-12 13:30:00,60.73,60.9,60.7,60.9,814018.0,46.5656,46.696,46.5426,46.696,814018.0
2017-05-12 14:00:00,60.9,60.99,60.81,60.85,1093435.0,46.696,46.765,46.627,46.6576,1093435.0
2017-05-12 14:30:00,60.85,60.96,60.84,60.94,667515.0,46.6576,46.742,46.65,46.7266,667515.0
2017-05-12 15:00:00,60.94,60.99,60.84,60.98,1084415.0,46.7266,46.765,46.65,46.7573,1084415.0
2017-05-12 15:30:00,60.98,61.1,60.93,61.06,2805951.0,46.7573,46.8493,46.719,46.8187,2805951.0
2017-05-15 09:30:00,61.22,61.33,61.09,61.29,1564736.0,46.9413,47.0257,46.8417,46.995,1564736.0
2017-05-15 10:00:00,61.28,61.47,61.28,61.43,1223906.0,46.9873,47.133,46.9873,47.1024,1223906.0
2017-05-15 10:30:00,61.43,61.54,61.25,61.48,1373749.0,47.1024,47.1867,46.9643,47.1407,1373749.0
2017-05-15 11:00:00,61.49,61.63,61.44,61.54,1169838.0,47.1484,47.2557,47.11,47.1867,1169838.0
2017-05-15 11:30:00,61.55,61.65,61.46,61.58,988066.0,47.1944,47.271,47.1254,47.2174,988066.0
2017-05-15 12:00:00,61.58,61.7,61.54,61.55,646365.0,47.2174,47.3094,47.1867,47.1944,646365.0
2017-05-15 12:30:00,61.55,61.7,61.52,61.65,626006.0,47.1944,47.3094,47.1714,47.271,626006.0
2017-05-15 13:00:00,61.65,61.68,61.53,61.64,643055.0,47.271,47.294,47.179,47.2634,643055.0
2017-05-15 13:30:00,61.64,61.68,61.55,61.55,753387.0,47.2634,47.294,47.1944,47.1944,753387.0
2017-05-15 14:00:00,61.55,61.57,61.31,61.33,1013579.0,47.1944,47.2097,47.0103,47.0257,1013579.0
2017-05-15 14:30:00,61.33,61.4,61.22,61.27,618362.0,47.0257,47.0794,46.9413,46.9797,618362.0
2017-05-15 15:00:00,61.27,61.34,61.24,61.32,789676.0,46.9797,47.0333,46.9567,47.018,789676.0
2017-05-15 15:30:00,61.32,61.43,61.24,61.42,1829855.0,47.018,47.1024,46.9567,47.0947,1829855.0
2017-05-16 09:30:00,61.49,62.19,61.38,62.19,2331125.0,47.1484,47.6851,47.064,47.6851,2331125.0
2017-05-16 10:00:00,62.19,62.36,62.08,62.1,2517016.0,47.6851,47.8154,47.6008,47.6161,2517016.0
2017-05-16 10:30:00,62.11,62.2,61.85,61.89,1719918.0,47.6238,47.6928,47.4244,47.4551,1719918.0
2017-05-16 11:00:00,61.9,62.17,61.85,62.14,1251952.0,47.4627,47.6698,47.4244,47.6468,1251952.0
2017-05-16 11:30:00,62.14,62.43,62.1,62.39,1770862.0,47.6468,47.8691,47.6161,47.8385,1770862.0
2017-05-16 12:00:00,62.39,62.39,62.27,62.31,1043280.0,47.8385,47.8385,47.7464,47.7771,1043280.0
2017-05-16 12:30:00,62.3,62.39,62.27,62.3,907648.0,47.7694,47.8385,47.7464,47.7694,907648.0
2017-05-16 13:00:00,62.3,62.39,62.27,62.35,605916.0,47.7694,47.8385,47.7464,47.8078,605916.0
2017-05-16 13:30:00,62.36,62.38,62.29,62.36,744595.0,47.8154,47.8308,47.7618,47.8154,744595.0
2017-05-16 14:00:00,62.36,62.45,62.33,62.43,828989.0,47.8154,47.8845,47.7924,47.8691,828989.0
2017-05-16 14:30:00,62.42,62.5,62.42,62.47,736148.0,47.8615,47.9228,47.8615,47.8998,736148.0
2017-05-16 15:00:00,62.47,62.58,62.46,62.49,1728520.0,47.8998,47.9841,47.8921,47.9151,1728520.0
2017-05-16 15:30:00,62.49,62.51,62.42,62.48,2426761.0,47.9151,47.9305,47.8615,47.9075,2426761.0
2017-05-17 09:30:00,61.4,61.96,61.14,61.15,4281237.0,47.0794,47.5087,46.88,46.8877,4281237.0
2017-05-17 10:00:00,61.14,61.38,60.85,60.99,3276462.0,46.88,47.064,46.6576,46.765,3276462.0
2017-05-17 10:30:00,60.98,61.0,60.37,60.38,3407884.0,46.7573,46.7726,46.2896,46.2973,3407884.0
2017-05-17 11:00:00,60.38,60.67,60.23,60.53,2144581.0,46.2973,46.5196,46.1822,46.4123,2144581.0
2017-05-17 11:30:00,60.53,60.67,60.39,60.63,1350395.0,46.4123,46.5196,46.3049,46.4889,1350395.0
2017-05-17 12:00:00,60.63,60.63,60.2,60.22,1646931.0,46.4889,46.4889,46.1592,46.1746,1646931.0
2017-05-17 12:30:00,60.23,60.53,60.1,60.51,1327372.0,46.1822,46.4123,46.0826,46.3969,1327372.0
2017-05-17 13:00:00,60.5,60.5,60.09,60.12,1139879.0,46.3893,46.3893,46.0749,46.0979,1139879.0
2017-05-17 13:30:00,60.12,60.15,59.91,59.97,1370887.0,46.0979,46.1209,45.9369,45.9829,1370887.0
2017-05-17 14:00:00,59.96,60.12,59.68,59.74,1964740.0,45.9752,46.0979,45.7605,45.8065,1964740.0
2017-05-17 14:30:00,59.75,60.02,59.67,59.97,1587553.0,45.8142,46.0212,45.7529,45.9829,1587553.0
2017-05-17 15:00:00,59.97,60.27,59.88,60.09,1993014.0,45.9829,46.2129,45.9139,46.0749,1993014.0
2017-05-17 15:30:00,60.09,60.19,59.88,60.01,4223035.0,46.0749,46.1516,45.9139,46.0136,4223035.0
2017-05-18 09:30:00,59.73,60.03,59.1,59.11,4938208.0,45.7989,46.0289,45.3158,45.3235,4938208.0
2017-05-18 10:00:00,59.1,60.21,59.1,60.01,2855475.0,45.3158,46.1669,45.3158,46.0136,2855475.0
2017-05-18 10:30:00,60.01,60.08,59.71,59.92,1836415.0,46.0136,46.0672,45.7835,45.9445,1836415.0
2017-05-18 11:00:00,59.92,60.13,59.72,59.74,1498928.0,45.9445,46.1056,45.7912,45.8065,1498928.0
2017-05-18 11:30:00,59.74,59.87,59.45,59.56,1545449.0,45.8065,45.9062,45.5842,45.6685,1545449.0
2017-05-18 12:00:00,59.56,59.93,59.52,59.83,970073.0,45.6685,45.9522,45.6378,45.8755,970073.0
2017-05-18 12:30:00,59.84,60.01,59.73,60.0,951653.0,45.8832,46.0136,45.7989,46.0059,951653.0
2017-05-18 13:00:00,60.0,60.08,59.79,59.82,924488.0,46.0059,46.0672,45.8449,45.8679,924488.0
2017-05-18 13:30:00,59.82,60.1,59.76,60.05,750124.0,45.8679,46.0826,45.8219,46.0442,750124.0
2017-05-18 14:00:00,60.05,60.58,60.05,60.49,1858305.0,46.0442,46.4506,46.0442,46.3816,1858305.0
2017-05-18 14:30:00,60.49,60.6,60.29,60.34,1532371.0,46.3816,46.4659,46.2282,46.2666,1532371.0
2017-05-18 15:00:00,60.34,60.42,60.11,60.23,1354260.0,46.2666,46.3279,46.0902,46.1822,1354260.0
2017-05-18 15:30:00,60.23,60.35,60.05,60.07,2136770.0,46.1822,46.2743,46.0442,46.0596,2136770.0
2017-05-19 09:30:00,60.41,61.0,60.24,60.93,3552108.0,46.3203,46.7726,46.1899,46.719,3552108.0
2017-05-19 10:00:00,60.94,61.35,60.93,61.23,1770199.0,46.7266,47.041,46.719,46.949,1770199.0
2017-05-19 10:30:00,61.23,61.58,61.16,61.56,2393894.0,46.949,47.2174,46.8953,47.202,2393894.0
2017-05-19 11:00:00,61.55,61.62,61.32,61.49,1223840.0,47.1944,47.248,47.018,47.1484,1223840.0
2017-05-19 11:30:00,61.5,61.5,61.26,61.43,734243.0,47.156,47.156,46.972,47.1024,734243.0
2017-05-19 12:00:00,61.43,61.61,61.43,61.57,627329.0,47.1024,47.2404,47.1024,47.2097,627329.0
2017-05-19 12:30:00,61.58,61.71,61.56,61.61,843918.0,47.2174,47.3171,47.202,47.2404,843918.0
2017-05-19 13:00:00,61.6,61.63,61.47,61.55,510615.0,47.2327,47.2557,47.133,47.1944,510615.0
2017-05-19 13:30:00,61.55,61.65,61.48,61.65,578343.0,47.1944,47.271,47.1407,47.271,578343.0
2017-05-19 14:00:00,61.64,61.68,61.52,61.61,866044.0,47.2634,47.294,47.1714,47.2404,866044.0
2017-05-19 14:30:00,61.61,61.77,61.6,61.62,973653.0,47.2404,47.3631,47.2327,47.248,973653.0
2017-05-19 15:00:00,61.62,61.67,61.14,61.16,1510811.0,47.248,47.2864,46.88,46.8953,1510811.0
2017-05-19 15:30:00,61.16,61.21,61.03,61.11,2401876.0,46.8953,46.9337,46.7957,46.857,2401876.0
2017-05-22 09:30:00,61.41,61.55,61.16,61.32,1365220.0,47.087,47.1944,46.8953,47.018,1365220.0
2017-05-22 10:00:00,61.31,61.37,60.96,61.02,868554.0,47.0103,47.0564,46.742,46.788,868554.0
2017-05-22 10:30:00,61.02,61.04,60.77,60.96,757707.0,46.788,46.8033,46.5963,46.742,757707.0
2017-05-22 11:00:00,60.96,60.98,60.72,60.96,690386.0,46.742,46.7573,46.558,46.742,690386.0
2017-05-22 11:30:00,60.95,61.22,60.92,61.2,607216.0,46.7343,46.9413,46.7113,46.926,607216.0
2017-05-22 12:00:00,61.2,61.39,61.17,61.33,637430.0,46.926,47.0717,46.903,47.0257,637430.0
2017-05-22 12:30:00,61.33,61.36,61.11,61.12,610676.0,47.0257,47.0487,46.857,46.8647,610676.0
2017-05-22 13:00:00,61.12,61.24,61.1,61.18,349324.0,46.8647,46.9567,46.8493,46.9107,349324.0
2017-05-22 13:30:00,61.19,61.19,60.99,60.99,478918.0,46.9183,46.9183,46.765,46.765,478918.0
2017-05-22 14:00:00,60.99,61.08,60.96,61.01,507916.0,46.765,46.834,46.742,46.7803,507916.0
2017-05-22 14:30:00,61.01,61.11,60.99,61.04,484104.0,46.7803,46.857,46.765,46.8033,484104.0
2017-05-22 15:00:00,61.04,61.08,60.95,60.98,657581.0,46.8033,46.834,46.7343,46.7573,657581.0
2017-05-22 15:30:00,60.99,61.1,60.95,61.05,1683931.0,46.765,46.8493,46.7343,46.811,1683931.0
2017-05-23 09:30:00,61.09,61.31,60.75,60.94,1463412.0,46.8417,47.0103,46.581,46.7266,1463412.0
2017-05-23 10:00:00,60.94,61.09,60.73,61.03,794586.0,46.7266,46.8417,46.5656,46.7957,794586.0
2017-05-23 10:30:00,61.03,61.18,60.98,61.16,676910.0,46.7957,46.9107,46.7573,46.8953,676910.0
2017-05-23 11:00:00,61.16,61.35,61.04,61.34,703612.0,46.8953,47.041,46.8033,47.0333,703612.0
2017-05-23 11:30:00,61.34,61.52,61.28,61.44,758911.0,47.0333,47.1714,46.9873,47.11,758911.0
2017-05-23 12:00:00,61.44,61.52,61.32,61.33,687251.0,47.11,47.1714,47.018,47.0257,687251.0
2017-05-23 12:30:00,61.33,61.43,61.25,61.34,462892.0,47.0257,47.1024,46.9643,47.0333,462892.0
2017-05-23 13:00:00,61.33,61.55,61.33,61.53,456863.0,47.0257,47.1944,47.0257,47.179,456863.0
2017-05-23 13:30:00,61.52,61.54,61.41,61.48,335747.0,47.1714,47.1867,47.087,47.1407,335747.0
2017-05-23 14:00:00,61.48,61.61,61.46,61.57,633862.0,47.1407,47.2404,47.1254,47.2097,633862.0
2017-05-23 14:30:00,61.57,61.9,61.56,61.81,855545.0,47.2097,47.4627,47.202,47.3937,855545.0
2017-05-23 15:00:00,61.81,61.95,61.71,61.71,1091297.0,47.3937,47.5011,47.3171,47.3171,1091297.0
2017-05-23 15:30:00,61.71,61.89,61.66,61.72,2021521.0,47.3171,47.4551,47.2787,47.3247,2021521.0
2017-05-24 09:30:00,61.79,62.08,61.73,62.0,2137855.0,47.3784,47.6008,47.3324,47.5394,2137855.0
2017-05-24 10:00:00,62.0,62.04,61.85,61.89,1118596.0,47.5394,47.5701,47.4244,47.4551,1118596.0
2017-05-24 10:30:00,61.89,61.93,61.73,61.79,823599.0,47.4551,47.4857,47.3324,47.3784,823599.0
2017-05-24 11:00:00,61.78,61.85,61.66,61.85,741592.0,47.3707,47.4244,47.2787,47.4244,741592.0
2017-05-24 11:30:00,61.85,61.9,61.75,61.81,578719.0,47.4244,47.4627,47.3477,47.3937,578719.0
2017-05-24 12:00:00,61.8,62.04,61.79,62.01,800246.0,47.3861,47.5701,47.3784,47.5471,800246.0
2017-05-24 12:30:00,62.0,62.07,61.99,62.03,511026.0,47.5394,47.5931,47.5317,47.5624,511026.0
2017-05-24 13:00:00,62.03,62.07,61.89,62.06,654188.0,47.5624,47.5931,47.4551,47.5854,654188.0
2017-05-24 13:30:00,62.05,62.09,61.95,61.95,559022.0,47.5778,47.6084,47.5011,47.5011,559022.0
2017-05-24 14:00:00,61.96,62.17,61.82,62.11,1443710.0,47.5087,47.6698,47.4014,47.6238,1443710.0
2017-05-24 14:30:00,62.11,62.24,62.08,62.18,1165936.0,47.6238,47.7234,47.6008,47.6774,1165936.0
2017-05-24 15:00:00,62.18,62.21,62.06,62.16,852020.0,47.6774,47.7004,47.5854,47.6621,852020.0
2017-05-24 15:30:00,62.16,62.44,62.15,62.26,2439383.0,47.6621,47.8768,47.6544,47.7388,2439383.0
2017-05-25 09:30:00,62.25,62.62,62.09,62.61,1349341.0,47.7311,48.0148,47.6084,48.0071,1349341.0
2017-05-25 10:00:00,62.6,62.65,62.48,62.6,974716.0,47.9995,48.0378,47.9075,47.9995,974716.0
2017-05-25 10:30:00,62.6,62.69,62.3,62.32,1140396.0,47.9995,48.0685,47.7694,47.7848,1140396.0
2017-05-25 11:00:00,62.31,62.41,62.12,62.12,1099534.0,47.7771,47.8538,47.6314,47.6314,1099534.0
2017-05-25 11:30:00,62.13,62.17,61.78,61.84,867526.0,47.6391,47.6698,47.3707,47.4167,867526.0
2017-05-25 12:00:00,61.84,62.04,61.81,61.98,698010.0,47.4167,47.5701,47.3937,47.5241,698010.0
2017-05-25 12:30:00,61.97,62.17,61.96,62.03,641380.0,47.5164,47.6698,47.5087,47.5624,641380.0
2017-05-25 13:00:00,62.04,62.11,61.91,61.96,732283.0,47.5701,47.6238,47.4704,47.5087,732283.0
2017-05-25 13:30:00,61.95,61.97,61.87,61.97,486935.0,47.5011,47.5164,47.4397,47.5164,486935.0
2017-05-25 14:00:00,61.96,62.07,61.92,61.97,540236.0,47.5087,47.5931,47.4781,47.5164,540236.0
2017-05-25 14:30:00,61.98,62.13,61.94,62.0,668804.0,47.5241,47.6391,47.4934,47.5394,668804.0
2017-05-25 15:00:00,62.0,62.06,61.93,61.94,864219.0,47.5394,47.5854,47.4857,47.4934,864219.0
2017-05-25 15:30:00,61.94,62.1,61.92,61.95,2033315.0,47.4934,47.6161,47.4781,47.5011,2033315.0
2017-05-26 09:30:00,61.87,62.1,61.82,62.0,1063056.0,47.4397,47.6161,47.4014,47.5394,1063056.0
2017-05-26 10:00:00,62.0,62.02,61.84,61.89,504507.0,47.5394,47.5547,47.4167,47.4551,504507.0
2017-05-26 10:30:00,61.89,62.03,61.73,61.74,694458.0,47.4551,47.5624,47.3324,47.3401,694458.0
2017-05-26 11:00:00,61.73,61.94,61.73,61.83,590207.0,47.3324,47.4934,47.3324,47.4091,590207.0
2017-05-26 11:30:00,61.83,61.93,61.65,61.66,593252.0,47.4091,47.4857,47.271,47.2787,593252.0
2017-05-26 12:00:00,61.66,61.93,61.65,61.91,503657.0,47.2787,47.4857,47.271,47.4704,503657.0
2017-05-26 12:30:00,61.91,62.01,61.87,61.99,566291.0,47.4704,47.5471,47.4397,47.5317,566291.0
2017-05-26 13:00:00,61.99,62.12,61.96,62.08,715771.0,47.5317,47.6314,47.5087,47.6008,715771.0
2017-05-26 13:30:00,62.08,62.17,62.04,62.16,523562.0,47.6008,47.6698,47.5701,47.6621,523562.0
2017-05-26 14:00:00,62.16,62.3,62.13,62.3,636751.0,47.6621,47.7694,47.6391,47.7694,636751.0
2017-05-26 14:30:00,62.29,62.33,62.18,62.18,608764.0,47.7618,47.7924,47.6774,47.6774,608764.0
2017-05-26 15:00:00,62.19,62.25,62.06,62.08,571914.0,47.6851,47.7311,47.5854,47.6008,571914.0
2017-05-26 15:30:00,62.09,62.11,61.98,62.05,1444839.0,47.6084,47.6238,47.5241,47.5778,1444839.0
2017-05-30 09:30:00,61.82,62.07,61.6,61.94,1347065.0,47.4014,47.5931,47.2327,47.4934,1347065.0
2017-05-30 10:00:00,61.95,62.02,61.61,61.67,1006871.0,47.5011,47.5547,47.2404,47.2864,1006871.0
2017-05-30 10:30:00,61.68,61.86,61.67,61.8,796220.0,47.294,47.4321,47.2864,47.3861,796220.0
2017-05-30 11:00:00,61.81,61.97,61.75,61.81,614978.0,47.3937,47.5164,47.3477,47.3937,614978.0
2017-05-30 11:30:00,61.81,61.91,61.76,61.85,645089.0,47.3937,47.4704,47.3554,47.4244,645089.0
2017-05-30 12:00:00,61.85,61.94,61.79,61.88,425292.0,47.4244,47.4934,47.3784,47.4474,425292.0
2017-05-30 12:30:00,61.89,61.93,61.83,61.88,441090.0,47.4551,47.4857,47.4091,47.4474,441090.0
2017-05-30 13:00:00,61.89,61.9,61.78,61.84,490815.0,47.4551,47.4627,47.3707,47.4167,490815.0
2017-05-30 13:30:00,61.83,61.83,61.75,61.76,643932.0,47.4091,47.4091,47.3477,47.3554,643932.0
2017-05-30 14:00:00,61.76,61.78,61.59,61.61,506669.0,47.3554,47.3707,47.225,47.2404,506669.0
2017-05-30 14:30:00,61.62,61.7,61.54,61.7,742422.0,47.248,47.3094,47.1867,47.3094,742422.0
2017-05-30 15:00:00,61.7,61.81,61.68,61.72,687513.0,47.3094,47.3937,47.294,47.3247,687513.0
2017-05-30 15:30:00,61.73,61.73,61.51,61.63,1790487.0,47.3324,47.3324,47.1637,47.2557,1790487.0
2017-05-31 09:30:00,61.59,61.6,60.27,60.36,2672028.0,47.225,47.2327,46.2129,46.2819,2672028.0
2017-05-31 10:00:00,60.36,60.42,59.87,60.06,2625248.0,46.2819,46.3279,45.9062,46.0519,2625248.0
2017-05-31 10:30:00,60.07,60.47,59.96,60.43,1720115.0,46.0596,46.3663,45.9752,46.3356,1720115.0
2017-05-31 11:00:00,60.43,60.47,60.13,60.35,1505973.0,46.3356,46.3663,46.1056,46.2743,1505973.0
2017-05-31 11:30:00,60.35,60.36,60.0,60.16,1052388.0,46.2743,46.2819,46.0059,46.1286,1052388.0
2017-05-31 12:00:00,60.16,60.31,60.15,60.3,874887.0,46.1286,46.2436,46.1209,46.2359,874887.0
2017-05-31 12:30:00,60.3,60.38,60.25,60.34,765924.0,46.2359,46.2973,46.1976,46.2666,765924.0
2017-05-31 13:00:00,60.34,60.42,60.28,60.3,582502.0,46.2666,46.3279,46.2206,46.2359,582502.0
2017-05-31 13:30:00,60.31,60.38,60.25,60.32,576438.0,46.2436,46.2973,46.1976,46.2512,576438.0
2017-05-31 14:00:00,60.32,60.47,60.21,60.4,869670.0,46.2512,46.3663,46.1669,46.3126,869670.0
2017-05-31 14:30:00,60.39,60.53,60.3,60.3,673965.0,46.3049,46.4123,46.2359,46.2359,673965.0
2017-05-31 15:00:00,60.31,60.56,60.27,60.49,765433.0,46.2436,46.4353,46.2129,46.3816,765433.0
2017-05-31 15:30:00,60.49,60.61,60.46,60.54,2638408.0,46.3816,46.4736,46.3586,46.4199,2638408.0
2017-06-01 09:30:00,60.89,60.89,60.16,60.34,1779798.0,46.6883,46.6883,46.1286,46.2666,1779798.0
2017-06-01 10:00:00,60.34,60.75,60.23,60.67,1460227.0,46.2666,46.581,46.1822,46.5196,1460227.0
2017-06-01 10:30:00,60.66,60.66,60.23,60.42,1249979.0,46.5119,46.5119,46.1822,46.3279,1249979.0
2017-06-01 11:00:00,60.42,60.54,60.35,60.47,671562.0,46.3279,46.4199,46.2743,46.3663,671562.0
2017-06-01 11:30:00,60.47,60.72,60.44,60.69,606505.0,46.3663,46.558,46.3433,46.535,606505.0
2017-06-01 12:00:00,60.69,60.77,60.55,60.58,666341.0,46.535,46.5963,46.4276,46.4506,666341.0
2017-06-01 12:30:00,60.58,60.73,60.57,60.7,450253.0,46.4506,46.5656,46.4429,46.5426,450253.0
2017-06-01 13:00:00,60.69,60.89,60.68,60.83,881183.0,46.535,46.6883,46.5273,46.6423,881183.0
2017-06-01 13:30:00,60.83,60.93,60.83,60.88,558824.0,46.6423,46.719,46.6423,46.6806,558824.0
2017-06-01 14:00:00,60.88,61.01,60.86,60.94,612458.0,46.6806,46.7803,46.6653,46.7266,612458.0
2017-06-01 14:30:00,60.93,61.04,60.86,60.92,574580.0,46.719,46.8033,46.6653,46.7113,574580.0
2017-06-01 15:00:00,60.92,60.97,60.85,60.95,742867.0,46.7113,46.7496,46.6576,46.7343,742867.0
2017-06-01 15:30:00,60.95,61.09,60.91,61.07,1910657.0,46.7343,46.8417,46.7036,46.8263,1910657.0
2017-06-02 09:30:00,60.4,60.92,60.3,60.79,1626383.0,46.3126,46.7113,46.2359,46.6116,1626383.0
2017-06-02 10:00:00,60.78,61.05,60.74,60.82,1118006.0,46.604,46.811,46.5733,46.6346,1118006.0
2017-06-02 10:30:00,60.83,61.27,60.78,61.15,1174091.0,46.6423,46.9797,46.604,46.8877,1174091.0
2017-06-02 11:00:00,61.16,61.18,60.81,60.83,815838.0,46.8953,46.9107,46.627,46.6423,815838.0
2017-06-02 11:30:00,60.83,61.16,60.82,61.13,731333.0,46.6423,46.8953,46.6346,46.8723,731333.0
2017-06-02 12:00:00,61.13,61.35,61.04,61.3,691385.0,46.8723,47.041,46.8033,47.0027,691385.0
2017-06-02 12:30:00,61.3,61.3,61.17,61.18,385842.0,47.0027,47.0027,46.903,46.9107,385842.0
2017-06-02 13:00:00,61.18,61.27,61.14,61.27,458532.0,46.9107,46.9797,46.88,46.9797,458532.0
2017-06-02 13:30:00,61.26,61.55,61.24,61.53,818631.0,46.972,47.1944,46.9567,47.179,818631.0
2017-06-02 14:00:00,61.53,61.6,61.35,61.4,642144.0,47.179,47.2327,47.041,47.0794,642144.0
2017-06-02 14:30:00,61.41,61.46,61.3,61.38,526790.0,47.087,47.1254,47.0027,47.064,526790.0
2017-06-02 15:00:00,61.38,61.41,61.2,61.2,531897.0,47.064,47.087,46.926,46.926,531897.0
2017-06-02 15:30:00,61.21,61.24,60.95,61.09,2123313.0,46.9337,46.9567,46.7343,46.8417,2123313.0
2017-06-05 09:30:00,61.06,61.38,60.96,61.14,1137716.0,46.8187,47.064,46.742,46.88,1137716.0
2017-06-05 10:00:00,61.13,61.43,61.1,61.36,724546.0,46.8723,47.1024,46.8493,47.0487,724546.0
2017-06-05 10:30:00,61.37,61.52,61.34,61.45,789648.0,47.0564,47.1714,47.0333,47.1177,789648.0
2017-06-05 11:00:00,61.46,61.63,61.38,61.56,740142.0,47.1254,47.2557,47.064,47.202,740142.0
2017-06-05 11:30:00,61.56,61.65,61.4,61.65,721980.0,47.202,47.271,47.0794,47.271,721980.0
2017-06-05 12:00:00,61.64,61.75,61.58,61.62,548781.0,47.2634,47.3477,47.2174,47.248,548781.0
2017-06-05 12:30:00,61.63,61.74,61.52,61.74,414953.0,47.2557,47.3401,47.1714,47.3401,414953.0
2017-06-05 13:00:00,61.73,61.77,61.64,61.67,386377.0,47.3324,47.3631,47.2634,47.2864,386377.0
2017-06-05 13:30:00,61.68,61.7,61.5,61.52,471932.0,47.294,47.3094,47.156,47.1714,471932.0
2017-06-05 14:00:00,61.51,61.52,61.35,61.41,449797.0,47.1637,47.1714,47.041,47.087,449797.0
2017-06-05 14:30:00,61.41,61.51,61.38,61.41,368151.0,47.087,47.1637,47.064,47.087,368151.0
2017-06-05 15:00:00,61.41,61.46,61.23,61.31,543764.0,47.087,47.1254,46.949,47.0103,543764.0
2017-06-05 15:30:00,61.31,61.31,61.18,61.26,1467962.0,47.0103,47.0103,46.9107,46.972,1467962.0
2017-06-06 09:30:00,60.68,60.9,60.44,60.74,1713600.0,46.5273,46.696,46.3433,46.5733,1713600.0
2017-06-06 10:00:00,60.75,61.15,60.65,61.09,1021605.0,46.581,46.8877,46.5043,46.8417,1021605.0
2017-06-06 10:30:00,61.1,61.1,60.8,60.83,739187.0,46.8493,46.8493,46.6193,46.6423,739187.0
2017-06-06 11:00:00,60.83,60.92,60.7,60.81,566247.0,46.6423,46.7113,46.5426,46.627,566247.0
2017-06-06 11:30:00,60.81,61.05,60.78,60.82,458746.0,46.627,46.811,46.604,46.6346,458746.0
2017-06-06 12:00:00,60.83,60.98,60.82,60.84,422605.0,46.6423,46.7573,46.6346,46.65,422605.0
2017-06-06 12:30:00,60.84,60.94,60.83,60.91,325239.0,46.65,46.7266,46.6423,46.7036,325239.0
2017-06-06 13:00:00,60.91,60.91,60.78,60.88,411689.0,46.7036,46.7036,46.604,46.6806,411689.0
2017-06-06 13:30:00,60.89,60.9,60.81,60.89,406786.0,46.6883,46.696,46.627,46.6883,406786.0
2017-06-06 14:00:00,60.89,60.98,60.85,60.96,743423.0,46.6883,46.7573,46.6576,46.742,743423.0
2017-06-06 14:30:00,60.96,61.17,60.94,61.08,579556.0,46.742,46.903,46.7266,46.834,579556.0
2017-06-06 15:00:00,61.08,61.15,61.0,61.11,599717.0,46.834,46.8877,46.7726,46.857,599717.0
2017-06-06 15:30:00,61.1,61.13,60.96,61.02,1442322.0,46.8493,46.8723,46.742,46.788,1442322.0
2017-06-07 09:30:00,61.21,61.47,61.1,61.39,1505497.0,46.9337,47.133,46.8493,47.0717,1505497.0
2017-06-07 10:00:00,61.39,61.67,61.39,61.56,1225646.0,47.0717,47.2864,47.0717,47.202,1225646.0
2017-06-07 10:30:00,61.57,61.73,61.3,61.7,1213815.0,47.2097,47.3324,47.0027,47.3094,1213815.0
2017-06-07 11:00:00,61.7,61.8,61.56,61.6,931650.0,47.3094,47.3861,47.202,47.2327,931650.0
2017-06-07 11:30:00,61.6,61.93,61.58,61.92,983026.0,47.2327,47.4857,47.2174,47.4781,983026.0
2017-06-07 12:00:00,61.92,62.23,61.87,62.13,1515734.0,47.4781,47.7158,47.4397,47.6391,1515734.0
2017-06-07 12:30:00,62.13,62.14,61.78,61.91,1005871.0,47.6391,47.6468,47.3707,47.4704,1005871.0
2017-06-07 13:00:00,61.92,62.13,61.9,62.06,628718.0,47.4781,47.6391,47.4627,47.5854,628718.0
2017-06-07 13:30:00,62.07,62.15,61.96,62.08,621892.0,47.5931,47.6544,47.5087,47.6008,621892.0
2017-06-07 14:00:00,62.09,62.22,61.85,61.9,988262.0,47.6084,47.7081,47.4244,47.4627,988262.0
2017-06-07 14:30:00,61.9,61.91,61.78,61.87,883746.0,47.4627,47.4704,47.3707,47.4397,883746.0
2017-06-07 15:00:00,61.87,62.04,61.77,62.02,890092.0,47.4397,47.5701,47.3631,47.5547,890092.0
2017-06-07 15:30:00,62.02,62.07,61.88,61.9,1731958.0,47.5547,47.5931,47.4474,47.4627,1731958.0
2017-06-08 09:30:00,61.77,63.07,61.72,62.94,3312592.0,47.3631,48.3599,47.3247,48.2602,3312592.0
2017-06-08 10:00:00,62.95,63.06,62.62,62.68,2277738.0,48.2678,48.3522,48.0148,48.0608,2277738.0
2017-06-08 10:30:00,62.67,62.84,62.55,62.57,1178322.0,48.0531,48.1835,47.9611,47.9765,1178322.0
2017-06-08 11:00:00,62.58,63.01,62.56,62.96,1940103.0,47.9841,48.3138,47.9688,48.2755,1940103.0
2017-06-08 11:30:00,62.96,63.17,62.95,63.1,1489861.0,48.2755,48.4365,48.2678,48.3829,1489861.0
2017-06-08 12:00:00,63.1,63.42,63.1,63.33,1268970.0,48.3829,48.6282,48.3829,48.5592,1268970.0
2017-06-08 12:30:00,63.33,63.58,63.31,63.58,1143712.0,48.5592,48.7509,48.5439,48.7509,1143712.0
2017-06-08 13:00:00,63.57,63.65,63.47,63.5,1195844.0,48.7432,48.8046,48.6666,48.6896,1195844.0
2017-06-08 13:30:00,63.5,63.72,63.47,63.72,1144799.0,48.6896,48.8582,48.6666,48.8582,1144799.0
2017-06-08 14:00:00,63.73,63.82,63.44,63.49,1862584.0,48.8659,48.9349,48.6436,48.6819,1862584.0
2017-06-08 14:30:00,63.49,63.58,63.3,63.47,1463550.0,48.6819,48.7509,48.5362,48.6666,1463550.0
2017-06-08 15:00:00,63.47,63.57,63.25,63.48,1248206.0,48.6666,48.7432,48.4979,48.6742,1248206.0
2017-06-08 15:30:00,63.48,63.49,63.2,63.22,2858085.0,48.6742,48.6819,48.4595,48.4749,2858085.0
2017-06-09 09:30:00,63.84,64.39,63.82,64.17,4239235.0,48.9503,49.372,48.9349,49.2033,4239235.0
2017-06-09 10:00:00,64.17,64.56,64.04,64.52,2423797.0,49.2033,49.5023,49.1036,49.4717,2423797.0
2017-06-09 10:30:00,64.52,64.68,64.41,64.53,2435159.0,49.4717,49.5943,49.3873,49.4793,2435159.0
2017-06-09 11:00:00,64.52,64.73,64.48,64.59,1554291.0,49.4717,49.6327,49.441,49.5253,1554291.0
2017-06-09 11:30:00,64.6,64.63,64.28,64.31,1275301.0,49.533,49.556,49.2876,49.3106,1275301.0
2017-06-09 12:00:00,64.31,64.53,64.2,64.29,1107232.0,49.3106,49.4793,49.2263,49.2953,1107232.0
2017-06-09 12:30:00,64.29,64.51,64.21,64.5,839523.0,49.2953,49.464,49.234,49.4563,839523.0
2017-06-09 13:00:00,64.5,64.67,64.48,64.59,1364946.0,49.4563,49.5867,49.441,49.5253,1364946.0
2017-06-09 13:30:00,64.59,64.67,64.16,64.16,1596263.0,49.5253,49.5867,49.1956,49.1956,1596263.0
2017-06-09 14:00:00,64.17,64.41,64.15,64.35,1395964.0,49.2033,49.3873,49.188,49.3413,1395964.0
2017-06-09 14:30:00,64.34,64.37,63.51,63.91,2694114.0,49.3336,49.3566,48.6972,49.0039,2694114.0
2017-06-09 15:00:00,63.92,64.52,63.89,64.49,2495703.0,49.0116,49.4717,48.9886,49.4487,2495703.0
2017-06-09 15:30:00,64.5,64.74,64.25,64.45,4684163.0,49.4563,49.6403,49.2646,49.418,4684163.0
2017-06-12 09:30:00,64.51,65.4,64.37,64.91,4686149.0,49.464,50.1464,49.3566,49.7707,4686149.0
2017-06-12 10:00:00,64.91,65.16,64.74,64.82,2858522.0,49.7707,49.9624,49.6403,49.7017,2858522.0
2017-06-12 10:30:00,64.81,64.82,64.43,64.72,1793495.0,49.694,49.7017,49.4027,49.625,1793495.0
2017-06-12 11:00:00,64.73,64.85,64.37,64.41,2053292.0,49.6327,49.7247,49.3566,49.3873,2053292.0
2017-06-12 11:30:00,64.42,64.48,64.07,64.4,1864377.0,49.395,49.441,49.1266,49.3796,1864377.0
2017-06-12 12:00:00,64.4,64.54,64.29,64.42,1112550.0,49.3796,49.487,49.2953,49.395,1112550.0
2017-06-12 12:30:00,64.42,64.48,64.28,64.3,1300992.0,49.395,49.441,49.2876,49.303,1300992.0
2017-06-12 13:00:00,64.29,64.37,64.18,64.34,1015409.0,49.2953,49.3566,49.211,49.3336,1015409.0
2017-06-12 13:30:00,64.33,64.4,64.21,64.22,927278.0,49.326,49.3796,49.234,49.2416,927278.0
2017-06-12 14:00:00,64.21,64.38,64.21,64.28,889972.0,49.234,49.3643,49.234,49.2876,889972.0
2017-06-12 14:30:00,64.28,64.37,64.19,64.33,974690.0,49.2876,49.3566,49.2186,49.326,974690.0
2017-06-12 15:00:00,64.34,64.4,64.22,64.23,1263433.0,49.3336,49.3796,49.2416,49.2493,1263433.0
2017-06-12 15:30:00,64.23,64.39,64.23,64.33,2758792.0,49.2493,49.372,49.2493,49.326,2758792.0
2017-06-13 09:30:00,64.88,65.26,64.51,64.7,2256845.0,49.7477,50.0391,49.464,49.6097,2256845.0
2017-06-13 10:00:00,64.69,64.71,64.5,64.61,1372325.0,49.602,49.6173,49.4563,49.5407,1372325.0
2017-06-13 10:30:00,64.62,64.69,64.5,64.51,1190423.0,49.5483,49.602,49.4563,49.464,1190423.0
2017-06-13 11:00:00,64.51,64.79,64.33,64.48,2046807.0,49.464,49.6787,49.326,49.441,2046807.0
2017-06-13 11:30:00,64.48,64.82,64.43,64.75,1088692.0,49.441,49.7017,49.4027,49.648,1088692.0
2017-06-13 12:00:00,64.76,64.79,64.61,64.71,865947.0,49.6557,49.6787,49.5407,49.6173,865947.0
2017-06-13 12:30:00,64.7,65.0,64.7,65.0,941742.0,49.6097,49.8397,49.6097,49.8397,941742.0
2017-06-13 13:00:00,65.0,65.0,64.87,64.9,645195.0,49.8397,49.8397,49.74,49.763,645195.0
2017-06-13 13:30:00,64.9,64.92,64.78,64.79,608983.0,49.763,49.7784,49.671,49.6787,608983.0
2017-06-13 14:00:00,64.79,64.88,64.64,64.7,982039.0,49.6787,49.7477,49.5637,49.6097,982039.0
2017-06-13 14:30:00,64.71,64.8,64.62,64.66,688783.0,49.6173,49.6864,49.5483,49.579,688783.0
2017-06-13 15:00:00,64.65,64.78,64.59,64.78,836074.0,49.5713,49.671,49.5253,49.671,836074.0
2017-06-13 15:30:00,64.77,64.79,64.56,64.7,2295674.0,49.6634,49.6787,49.5023,49.6097,2295674.0
2017-06-14 09:30:00,64.25,64.39,63.59,63.86,2964920.0,49.2646,49.372,48.7586,48.9656,2964920.0
2017-06-14 10:00:00,63.87,64.06,63.71,64.04,1458749.0,48.9733,49.1189,48.8506,49.1036,1458749.0
2017-06-14 10:30:00,64.05,64.06,63.7,63.83,953050.0,49.1113,49.1189,48.8429,48.9426,953050.0
2017-06-14 11:00:00,63.83,63.9,63.64,63.89,886664.0,48.9426,48.9963,48.7969,48.9886,886664.0
2017-06-14 11:30:00,63.89,63.91,63.55,63.72,1049260.0,48.9886,49.0039,48.7279,48.8582,1049260.0
2017-06-14 12:00:00,63.72,63.72,63.5,63.7,710749.0,48.8582,48.8582,48.6896,48.8429,710749.0
2017-06-14 12:30:00,63.71,64.06,63.7,64.05,579495.0,48.8506,49.1189,48.8429,49.1113,579495.0
2017-06-14 13:00:00,64.05,64.13,63.96,64.09,654310.0,49.1113,49.1726,49.0423,49.142,654310.0
2017-06-14 13:30:00,64.09,64.18,64.03,64.06,642665.0,49.142,49.211,49.0959,49.1189,642665.0
2017-06-14 14:00:00,64.06,64.65,63.99,64.63,1766215.0,49.1189,49.5713,49.0653,49.556,1766215.0
2017-06-14 14:30:00,64.63,64.84,64.37,64.43,2256087.0,49.556,49.717,49.3566,49.4027,2256087.0
2017-06-14 15:00:00,64.42,64.92,64.33,64.87,1965270.0,49.395,49.7784,49.326,49.74,1965270.0
2017-06-14 15:30:00,64.87,64.89,64.62,64.72,2507212.0,49.74,49.7554,49.5483,49.625,2507212.0
2017-06-15 09:30:00,64.31,64.85,64.05,64.83,2317905.0,49.3106,49.7247,49.1113,49.7094,2317905.0
2017-06-15 10:00:00,64.82,64.94,64.18,64.31,1480960.0,49.7017,49.7937,49.211,49.3106,1480960.0
2017-06-15 10:30:00,64.3,64.41,64.07,64.25,1075938.0,49.303,49.3873,49.1266,49.2646,1075938.0
2017-06-15 11:00:00,64.25,64.52,64.24,64.5,706834.0,49.2646,49.4717,49.257,49.4563,706834.0
2017-06-15 11:30:00,64.5,64.59,64.41,64.51,632252.0,49.4563,49.5253,49.3873,49.464,632252.0
2017-06-15 12:00:00,64.51,64.57,64.23,64.25,586690.0,49.464,49.51,49.2493,49.2646,586690.0
2017-06-15 12:30:00,64.25,64.4,64.21,64.27,444709.0,49.2646,49.3796,49.234,49.28,444709.0
2017-06-15 13:00:00,64.27,64.36,64.24,64.26,323392.0,49.28,49.349,49.257,49.2723,323392.0
2017-06-15 13:30:00,64.26,64.36,64.2,64.23,418947.0,49.2723,49.349,49.2263,49.2493,418947.0
2017-06-15 14:00:00,64.22,64.28,64.13,64.14,703564.0,49.2416,49.2876,49.1726,49.1803,703564.0
2017-06-15 14:30:00,64.15,64.21,64.1,64.12,737204.0,49.188,49.234,49.1496,49.165,737204.0
2017-06-15 15:00:00,64.12,64.28,64.11,64.23,900777.0,49.165,49.2876,49.1573,49.2493,900777.0
2017-06-15 15:30:00,64.22,64.23,63.94,64.1,2323494.0,49.2416,49.2493,49.0269,49.1496,2323494.0
2017-06-16 09:30:00,64.16,64.18,63.78,63.94,2791605.0,49.1956,49.211,48.9043,49.0269,2791605.0
2017-06-16 10:00:00,63.92,63.99,63.79,63.96,795054.0,49.0116,49.0653,48.9119,49.0423,795054.0
2017-06-16 10:30:00,63.95,64.23,63.9,64.13,745539.0,49.0346,49.2493,48.9963,49.1726,745539.0
2017-06-16 11:00:00,64.13,64.17,64.0,64.12,588714.0,49.1726,49.2033,49.0729,49.165,588714.0
2017-06-16 11:30:00,64.12,64.22,64.05,64.17,463476.0,49.165,49.2416,49.1113,49.2033,463476.0
2017-06-16 12:00:00,64.17,64.21,64.01,64.04,670324.0,49.2033,49.234,49.0806,49.1036,670324.0
2017-06-16 12:30:00,64.04,64.11,63.98,64.03,356008.0,49.1036,49.1573,49.0576,49.0959,356008.0
2017-06-16 13:00:00,64.03,64.07,63.96,64.01,379977.0,49.0959,49.1266,49.0423,49.0806,379977.0
2017-06-16 13:30:00,64.01,64.01,63.83,63.92,480198.0,49.0806,49.0806,48.9426,49.0116,480198.0
2017-06-16 14:00:00,63.91,63.93,63.8,63.8,438205.0,49.0039,49.0193,48.9196,48.9196,438205.0
2017-06-16 14:30:00,63.8,63.86,63.71,63.81,483913.0,48.9196,48.9656,48.8506,48.9273,483913.0
2017-06-16 15:00:00,63.81,63.98,63.79,63.87,659687.0,48.9273,49.0576,48.9119,48.9733,659687.0
2017-06-16 15:30:00,63.86,63.9,63.75,63.87,2543104.0,48.9656,48.9963,48.8813,48.9733,2543104.0
2017-06-19 09:30:00,64.4,64.49,64.25,64.44,1692794.0,49.3796,49.4487,49.2646,49.4103,1692794.0
2017-06-19 10:00:00,64.43,64.75,64.38,64.67,1019355.0,49.4027,49.648,49.3643,49.5867,1019355.0
2017-06-19 10:30:00,64.67,64.8,64.61,64.65,671108.0,49.5867,49.6864,49.5407,49.5713,671108.0
2017-06-19 11:00:00,64.65,64.74,64.35,64.35,877148.0,49.5713,49.6403,49.3413,49.3413,877148.0
2017-06-19 11:30:00,64.36,64.53,64.36,64.49,585371.0,49.349,49.4793,49.349,49.4487,585371.0
2017-06-19 12:00:00,64.5,64.64,64.48,64.61,458724.0,49.4563,49.5637,49.441,49.5407,458724.0
2017-06-19 12:30:00,64.62,64.74,64.53,64.72,630044.0,49.5483,49.6403,49.4793,49.625,630044.0
2017-06-19 13:00:00,64.73,64.85,64.72,64.85,576035.0,49.6327,49.7247,49.625,49.7247,576035.0
2017-06-19 13:30:00,64.85,64.89,64.79,64.82,551815.0,49.7247,49.7554,49.6787,49.7017,551815.0
2017-06-19 14:00:00,64.82,64.84,64.5,64.58,656072.0,49.7017,49.717,49.4563,49.5177,656072.0
2017-06-19 14:30:00,64.58,64.64,64.45,64.52,605673.0,49.5177,49.5637,49.418,49.4717,605673.0
2017-06-19 15:00:00,64.52,64.59,64.45,64.47,659658.0,49.4717,49.5253,49.418,49.4333,659658.0
2017-06-19 15:30:00,64.48,64.55,64.43,64.47,1459605.0,49.441,49.4947,49.4027,49.4333,1459605.0
2017-06-20 09:30:00,64.31,64.42,63.98,64.17,1162189.0,49.3106,49.395,49.0576,49.2033,1162189.0
2017-06-20 10:00:00,64.17,64.35,64.11,64.21,591030.0,49.2033,49.3413,49.1573,49.234,591030.0
2017-06-20 10:30:00,64.21,64.37,64.18,64.24,544442.0,49.234,49.3566,49.211,49.257,544442.0
2017-06-20 11:00:00,64.24,64.28,64.05,64.13,594252.0,49.257,49.2876,49.1113,49.1726,594252.0
2017-06-20 11:30:00,64.13,64.36,64.12,64.22,654980.0,49.1726,49.349,49.165,49.2416,654980.0
2017-06-20 12:00:00,64.22,64.27,64.07,64.1,457569.0,49.2416,49.28,49.1266,49.1496,457569.0
2017-06-20 12:30:00,64.1,64.14,63.93,64.11,892763.0,49.1496,49.1803,49.0193,49.1573,892763.0
2017-06-20 13:00:00,64.11,64.17,64.02,64.15,975325.0,49.1573,49.2033,49.0883,49.188,975325.0
2017-06-20 13:30:00,64.15,64.28,64.15,64.22,554718.0,49.188,49.2876,49.188,49.2416,554718.0
2017-06-20 14:00:00,64.23,64.27,64.07,64.11,608974.0,49.2493,49.28,49.1266,49.1573,608974.0
2017-06-20 14:30:00,64.1,64.17,64.0,64.05,795702.0,49.1496,49.2033,49.0729,49.1113,795702.0
2017-06-20 15:00:00,64.05,64.14,64.04,64.12,672878.0,49.1113,49.1803,49.1036,49.165,672878.0
2017-06-20 15:30:00,64.1,64.14,63.91,63.92,1708587.0,49.1496,49.1803,49.0039,49.0116,1708587.0
2017-06-21 09:30:00,63.88,64.09,63.6,63.81,1216408.0,48.9809,49.142,48.7662,48.9273,1216408.0
2017-06-21 10:00:00,63.83,64.12,63.79,64.12,928706.0,48.9426,49.165,48.9119,49.165,928706.0
2017-06-21 10:30:00,64.12,64.26,64.07,64.09,1703181.0,49.165,49.2723,49.1266,49.142,1703181.0
2017-06-21 11:00:00,64.09,64.09,63.7,63.92,1209168.0,49.142,49.142,48.8429,49.0116,1209168.0
2017-06-21 11:30:00,63.92,64.22,63.91,64.19,550913.0,49.0116,49.2416,49.0039,49.2186,550913.0
2017-06-21 12:00:00,64.19,64.21,63.99,64.02,521310.0,49.2186,49.234,49.0653,49.0883,521310.0
2017-06-21 12:30:00,64.02,64.03,63.89,63.9,503404.0,49.0883,49.0959,48.9886,48.9963,503404.0
2017-06-21 13:00:00,63.9,64.04,63.83,63.98,617357.0,48.9963,49.1036,48.9426,49.0576,617357.0
2017-06-21 13:30:00,63.98,64.01,63.83,63.86,459517.0,49.0576,49.0806,48.9426,48.9656,459517.0
2017-06-21 14:00:00,63.85,63.94,63.79,63.89,787206.0,48.9579,49.0269,48.9119,48.9886,787206.0
2017-06-21 14:30:00,63.9,63.96,63.83,63.94,573076.0,48.9963,49.0423,48.9426,49.0269,573076.0
2017-06-21 15:00:00,63.94,64.0,63.87,63.96,1150814.0,49.0269,49.0729,48.9733,49.0423,1150814.0
2017-06-21 15:30:00,63.97,63.97,63.77,63.83,1572190.0,49.0499,49.0499,48.8966,48.9426,1572190.0
2017-06-22 09:30:00,63.62,63.91,63.34,63.76,1660531.0,48.7816,49.0039,48.5669,48.8889,1660531.0
2017-06-22 10:00:00,63.75,63.8,63.52,63.57,858583.0,48.8813,48.9196,48.7049,48.7432,858583.0
2017-06-22 10:30:00,63.57,63.81,63.37,63.65,968243.0,48.7432,48.9273,48.5899,48.8046,968243.0
2017-06-22 11:00:00,63.65,63.81,63.56,63.78,644978.0,48.8046,48.9273,48.7356,48.9043,644978.0
2017-06-22 11:30:00,63.78,63.79,63.63,63.73,572090.0,48.9043,48.9119,48.7892,48.8659,572090.0
2017-06-22 12:00:00,63.73,63.77,63.62,63.66,371683.0,48.8659,48.8966,48.7816,48.8122,371683.0
2017-06-22 12:30:00,63.66,63.66,63.56,63.58,459538.0,48.8122,48.8122,48.7356,48.7509,459538.0
2017-06-22 13:00:00,63.59,63.69,63.58,63.67,536295.0,48.7586,48.8352,48.7509,48.8199,536295.0
2017-06-22 13:30:00,63.67,63.67,63.57,63.67,375068.0,48.8199,48.8199,48.7432,48.8199,375068.0
2017-06-22 14:00:00,63.67,63.7,63.54,63.66,667106.0,48.8199,48.8429,48.7202,48.8122,667106.0
2017-06-22 14:30:00,63.65,63.74,63.63,63.74,473788.0,48.8046,48.8736,48.7892,48.8736,473788.0
2017-06-22 15:00:00,63.74,63.85,63.65,63.71,689662.0,48.8736,48.9579,48.8046,48.8506,689662.0
2017-06-22 15:30:00,63.7,63.71,63.55,63.63,1344673.0,48.8429,48.8506,48.7279,48.7892,1344673.0
2017-06-23 09:30:00,64.05,64.18,63.56,63.7,1657050.0,49.1113,49.211,48.7356,48.8429,1657050.0
2017-06-23 10:00:00,63.7,64.04,63.62,63.67,765537.0,48.8429,49.1036,48.7816,48.8199,765537.0
2017-06-23 10:30:00,63.66,64.11,63.65,63.94,1309815.0,48.8122,49.1573,48.8046,49.0269,1309815.0
2017-06-23 11:00:00,63.95,64.03,63.84,63.87,445998.0,49.0346,49.0959,48.9503,48.9733,445998.0
2017-06-23 11:30:00,63.88,63.91,63.67,63.69,694816.0,48.9809,49.0039,48.8199,48.8352,694816.0
2017-06-23 12:00:00,63.68,63.74,63.62,63.63,349450.0,48.8276,48.8736,48.7816,48.7892,349450.0
2017-06-23 12:30:00,63.62,63.67,63.52,63.56,616025.0,48.7816,48.8199,48.7049,48.7356,616025.0
2017-06-23 13:00:00,63.55,63.58,63.43,63.47,602049.0,48.7279,48.7509,48.6359,48.6666,602049.0
2017-06-23 13:30:00,63.47,63.7,63.46,63.58,575285.0,48.6666,48.8429,48.6589,48.7509,575285.0
2017-06-23 14:00:00,63.58,63.64,63.5,63.5,484463.0,48.7509,48.7969,48.6896,48.6896,484463.0
2017-06-23 14:30:00,63.5,63.55,63.45,63.46,641219.0,48.6896,48.7279,48.6512,48.6589,641219.0
2017-06-23 15:00:00,63.46,63.48,63.27,63.27,1013826.0,48.6589,48.6742,48.5132,48.5132,1013826.0
2017-06-23 15:30:00,63.28,63.44,63.16,63.39,2132595.0,48.5209,48.6436,48.4289,48.6052,2132595.0
2017-06-26 09:30:00,63.55,64.12,63.33,64.07,1826526.0,48.7279,49.165,48.5592,49.1266,1826526.0
2017-06-26 10:00:00,64.07,64.07,63.71,63.82,1223801.0,49.1266,49.1266,48.8506,48.9349,1223801.0
2017-06-26 10:30:00,63.82,63.84,63.45,63.46,915171.0,48.9349,48.9503,48.6512,48.6589,915171.0
2017-06-26 11:00:00,63.46,63.58,63.2,63.5,952948.0,48.6589,48.7509,48.4595,48.6896,952948.0
2017-06-26 11:30:00,63.5,63.89,63.44,63.85,908189.0,48.6896,48.9886,48.6436,48.9579,908189.0
2017-06-26 12:00:00,63.85,63.96,63.82,63.89,540184.0,48.9579,49.0423,48.9349,48.9886,540184.0
2017-06-26 12:30:00,63.9,64.03,63.85,64.0,377811.0,48.9963,49.0959,48.9579,49.0729,377811.0
2017-06-26 13:00:00,64.0,64.05,63.87,63.99,378409.0,49.0729,49.1113,48.9733,49.0653,378409.0
2017-06-26 13:30:00,63.98,64.03,63.89,63.92,292371.0,49.0576,49.0959,48.9886,49.0116,292371.0
2017-06-26 14:00:00,63.91,64.07,63.91,63.96,618142.0,49.0039,49.1266,49.0039,49.0423,618142.0
2017-06-26 14:30:00,63.96,64.0,63.86,63.92,435252.0,49.0423,49.0729,48.9656,49.0116,435252.0
2017-06-26 15:00:00,63.91,64.0,63.88,63.92,467300.0,49.0039,49.0729,48.9809,49.0116,467300.0
2017-06-26 15:30:00,63.92,63.96,63.71,63.8,1908429.0,49.0116,49.0423,48.8506,48.9196,1908429.0
2017-06-27 09:30:00,64.24,64.34,64.02,64.27,1712718.0,49.257,49.3336,49.0883,49.28,1712718.0
2017-06-27 10:00:00,64.27,64.45,64.17,64.17,1152643.0,49.28,49.418,49.2033,49.2033,1152643.0
2017-06-27 10:30:00,64.17,64.39,64.01,64.37,844051.0,49.2033,49.372,49.0806,49.3566,844051.0
2017-06-27 11:00:00,64.37,64.61,64.34,64.6,1160214.0,49.3566,49.5407,49.3336,49.533,1160214.0
2017-06-27 11:30:00,64.6,64.86,64.55,64.8,1174320.0,49.533,49.7324,49.4947,49.6864,1174320.0
2017-06-27 12:00:00,64.8,64.86,64.69,64.76,706879.0,49.6864,49.7324,49.602,49.6557,706879.0
2017-06-27 12:30:00,64.76,64.8,64.54,64.62,669941.0,49.6557,49.6864,49.487,49.5483,669941.0
2017-06-27 13:00:00,64.62,64.78,64.55,64.72,596733.0,49.5483,49.671,49.4947,49.625,596733.0
2017-06-27 13:30:00,64.72,64.77,64.53,64.68,926742.0,49.625,49.6634,49.4793,49.5943,926742.0
2017-06-27 14:00:00,64.69,64.72,64.36,64.61,896184.0,49.602,49.625,49.349,49.5407,896184.0
2017-06-27 14:30:00,64.62,64.62,64.41,64.42,550473.0,49.5483,49.5483,49.3873,49.395,550473.0
2017-06-27 15:00:00,64.42,64.57,64.34,64.46,806334.0,49.395,49.51,49.3336,49.4257,806334.0
2017-06-27 15:30:00,64.46,64.51,64.23,64.24,2108403.0,49.4257,49.464,49.2493,49.257,2108403.0
2017-06-28 09:30:00,65.0,65.28,64.66,65.26,2767670.0,49.8397,50.0544,49.579,50.0391,2767670.0
2017-06-28 10:00:00,65.26,65.3,64.52,64.53,2789734.0,50.0391,50.0697,49.4717,49.4793,2789734.0
2017-06-28 10:30:00,64.54,64.81,64.54,64.79,1582009.0,49.487,49.694,49.487,49.6787,1582009.0
2017-06-28 11:00:00,64.78,65.18,64.7,65.15,1013218.0,49.671,49.9777,49.6097,49.9547,1013218.0
2017-06-28 11:30:00,65.15,65.24,65.07,65.14,1153171.0,49.9547,50.0237,49.8934,49.9471,1153171.0
2017-06-28 12:00:00,65.14,65.36,65.14,65.24,1090132.0,49.9471,50.1157,49.9471,50.0237,1090132.0
2017-06-28 12:30:00,65.24,65.27,65.05,65.06,688801.0,50.0237,50.0467,49.878,49.8857,688801.0
2017-06-28 13:00:00,65.06,65.27,65.05,65.24,530078.0,49.8857,50.0467,49.878,50.0237,530078.0
2017-06-28 13:30:00,65.23,65.3,65.19,65.2,672628.0,50.0161,50.0697,49.9854,49.9931,672628.0
2017-06-28 14:00:00,65.2,65.22,64.91,64.93,1123378.0,49.9931,50.0084,49.7707,49.786,1123378.0
2017-06-28 14:30:00,64.93,64.99,64.87,64.88,860084.0,49.786,49.832,49.74,49.7477,860084.0
2017-06-28 15:00:00,64.88,65.04,64.87,64.99,1605404.0,49.7477,49.8704,49.74,49.832,1605404.0
2017-06-28 15:30:00,64.99,65.28,64.93,65.2,5152077.0,49.832,50.0544,49.786,49.9931,5152077.0
2017-06-29 09:30:00,67.65,67.75,66.86,67.44,9453561.0,51.8716,51.9483,51.2659,51.7106,9453561.0
2017-06-29 10:00:00,67.44,67.44,66.99,67.22,4301310.0,51.7106,51.7106,51.3656,51.5419,4301310.0
2017-06-29 10:30:00,67.22,67.59,67.13,67.53,2682217.0,51.5419,51.8256,51.4729,51.7796,2682217.0
2017-06-29 11:00:00,67.53,67.57,66.94,67.0,2532063.0,51.7796,51.8103,51.3272,51.3732,2532063.0
2017-06-29 11:30:00,67.0,67.01,66.36,66.41,2984908.0,51.3732,51.3809,50.8825,50.9208,2984908.0
2017-06-29 12:00:00,66.42,66.86,66.26,66.64,1681994.0,50.9285,51.2659,50.8058,51.0972,1681994.0
2017-06-29 12:30:00,66.64,66.82,66.38,66.66,1517144.0,51.0972,51.2352,50.8978,51.1125,1517144.0
2017-06-29 13:00:00,66.65,66.86,66.34,66.44,1168100.0,51.1049,51.2659,50.8672,50.9439,1168100.0
2017-06-29 13:30:00,66.45,67.2,66.43,67.16,1867229.0,50.9515,51.5266,50.9362,51.4959,1867229.0
2017-06-29 14:00:00,67.16,67.41,66.99,67.36,1651096.0,51.4959,51.6876,51.3656,51.6493,1651096.0
2017-06-29 14:30:00,67.36,67.4,67.21,67.31,1144522.0,51.6493,51.6799,51.5343,51.6109,1144522.0
2017-06-29 15:00:00,67.31,67.39,67.15,67.24,1590665.0,51.6109,51.6723,51.4883,51.5573,1590665.0
2017-06-29 15:30:00,67.23,67.32,66.92,67.0,3828106.0,51.5496,51.6186,51.3119,51.3732,3828106.0
2017-06-30 09:30:00,67.56,67.59,66.89,66.95,2423284.0,51.8026,51.8256,51.2889,51.3349,2423284.0
2017-06-30 10:00:00,66.96,66.98,66.72,66.87,1251072.0,51.3426,51.3579,51.1585,51.2736,1251072.0
2017-06-30 10:30:00,66.87,67.2,66.86,67.07,1177401.0,51.2736,51.5266,51.2659,51.4269,1177401.0
2017-06-30 11:00:00,67.06,67.28,67.02,67.23,1070830.0,51.4192,51.5879,51.3886,51.5496,1070830.0
2017-06-30 11:30:00,67.23,67.27,67.12,67.18,982619.0,51.5496,51.5803,51.4653,51.5113,982619.0
2017-06-30 12:00:00,67.18,67.18,66.96,67.05,655570.0,51.5113,51.5113,51.3426,51.4116,655570.0
2017-06-30 12:30:00,67.04,67.15,66.98,67.04,440203.0,51.4039,51.4883,51.3579,51.4039,440203.0
2017-06-30 13:00:00,67.05,67.22,67.03,67.22,493091.0,51.4116,51.5419,51.3962,51.5419,493091.0
2017-06-30 13:30:00,67.22,67.23,67.02,67.04,532971.0,51.5419,51.5496,51.3886,51.4039,532971.0
2017-06-30 14:00:00,67.04,67.04,66.79,66.88,742357.0,51.4039,51.4039,51.2122,51.2812,742357.0
2017-06-30 14:30:00,66.89,67.13,66.88,67.13,691387.0,51.2889,51.4729,51.2812,51.4729,691387.0
2017-06-30 15:00:00,67.13,67.22,67.11,67.17,708223.0,51.4729,51.5419,51.4576,51.5036,708223.0
2017-06-30 15:30:00,67.16,67.22,66.88,66.89,1987745.0,51.4959,51.5419,51.2812,51.2889,1987745.0
2017-07-03 09:30:00,67.26,68.04,67.24,67.83,2552144.0,51.5726,52.1707,51.5573,52.0097,2552144.0
2017-07-03 10:00:00,67.84,68.36,67.8,68.29,1978533.0,52.0173,52.416,51.9867,52.3624,1978533.0
2017-07-03 10:30:00,68.29,68.91,68.28,68.84,2570909.0,52.3624,52.8378,52.3547,52.7841,2570909.0
2017-07-03 11:00:00,68.84,68.87,68.55,68.73,2470002.0,52.7841,52.8071,52.5617,52.6997,2470002.0
2017-07-03 11:30:00,68.73,68.85,68.48,68.51,1966171.0,52.6997,52.7918,52.5081,52.5311,1966171.0
2017-07-03 12:00:00,68.51,68.54,68.12,68.29,1665748.0,52.5311,52.5541,52.232,52.3624,1665748.0
2017-07-03 12:30:00,68.28,68.5,68.26,68.27,1813275.0,52.3547,52.5234,52.3394,52.347,1813275.0
2017-07-05 09:30:00,68.33,68.5,67.95,68.27,2076143.0,52.393,52.5234,52.1017,52.347,2076143.0
2017-07-05 10:00:00,68.28,68.29,67.97,68.21,1403193.0,52.3547,52.3624,52.117,52.301,1403193.0
2017-07-05 10:30:00,68.22,68.59,68.17,68.59,1624077.0,52.3087,52.5924,52.2704,52.5924,1624077.0
2017-07-05 11:00:00,68.58,68.62,68.28,68.35,1284233.0,52.5847,52.6154,52.3547,52.4084,1284233.0
2017-07-05 11:30:00,68.35,68.49,68.34,68.44,1012380.0,52.4084,52.5157,52.4007,52.4774,1012380.0
2017-07-05 12:00:00,68.44,68.47,68.32,68.34,873206.0,52.4774,52.5004,52.3854,52.4007,873206.0
2017-07-05 12:30:00,68.34,68.57,68.32,68.55,559816.0,52.4007,52.5771,52.3854,52.5617,559816.0
2017-07-05 13:00:00,68.54,68.62,68.5,68.56,686591.0,52.5541,52.6154,52.5234,52.5694,686591.0
2017-07-05 13:30:00,68.56,68.62,68.41,68.47,764424.0,52.5694,52.6154,52.4544,52.5004,764424.0
2017-07-05 14:00:00,68.47,68.58,68.42,68.52,1246876.0,52.5004,52.5847,52.462,52.5387,1246876.0
2017-07-05 14:30:00,68.52,68.73,68.51,68.53,1110505.0,52.5387,52.6997,52.5311,52.5464,1110505.0
2017-07-05 15:00:00,68.53,68.59,68.41,68.45,981913.0,52.5464,52.5924,52.4544,52.485,981913.0
2017-07-05 15:30:00,68.46,68.54,68.35,68.44,2243264.0,52.4927,52.5541,52.4084,52.4774,2243264.0
2017-07-06 09:30:00,68.45,68.52,67.93,68.16,2796450.0,52.485,52.5387,52.0863,52.2627,2796450.0
2017-07-06 10:00:00,68.18,68.55,68.04,68.42,1781874.0,52.278,52.5617,52.1707,52.462,1781874.0
2017-07-06 10:30:00,68.41,68.45,68.23,68.31,1326856.0,52.4544,52.485,52.3164,52.3777,1326856.0
2017-07-06 11:00:00,68.32,68.63,68.31,68.46,1398509.0,52.3854,52.6231,52.3777,52.4927,1398509.0
2017-07-06 11:30:00,68.46,68.52,68.33,68.52,839863.0,52.4927,52.5387,52.393,52.5387,839863.0
2017-07-06 12:00:00,68.51,68.56,68.32,68.32,935186.0,52.5311,52.5694,52.3854,52.3854,935186.0
2017-07-06 12:30:00,68.33,68.59,68.32,68.56,593732.0,52.393,52.5924,52.3854,52.5694,593732.0
2017-07-06 13:00:00,68.56,68.76,68.56,68.71,646915.0,52.5694,52.7227,52.5694,52.6844,646915.0
2017-07-06 13:30:00,68.71,68.71,68.34,68.37,679073.0,52.6844,52.6844,52.4007,52.4237,679073.0
2017-07-06 14:00:00,68.36,68.4,68.14,68.2,637646.0,52.416,52.4467,52.2474,52.2934,637646.0
2017-07-06 14:30:00,68.19,68.22,68.06,68.19,811446.0,52.2857,52.3087,52.186,52.2857,811446.0
2017-07-06 15:00:00,68.18,68.23,67.93,67.93,1036034.0,52.278,52.3164,52.0863,52.0863,1036034.0
2017-07-06 15:30:00,67.93,67.94,67.57,67.64,2577968.0,52.0863,52.094,51.8103,51.864,2577968.0
2017-07-07 09:30:00,68.03,68.17,67.82,67.98,1640732.0,52.163,52.2704,52.002,52.1247,1640732.0
2017-07-07 10:00:00,67.98,67.99,67.43,67.58,1724415.0,52.1247,52.1323,51.7029,51.818,1724415.0
2017-07-07 10:30:00,67.59,67.74,67.54,67.61,913083.0,51.8256,51.9406,51.7873,51.841,913083.0
2017-07-07 11:00:00,67.61,67.86,67.56,67.83,1011062.0,51.841,52.0327,51.8026,52.0097,1011062.0
2017-07-07 11:30:00,67.83,68.1,67.75,68.06,1021613.0,52.0097,52.2167,51.9483,52.186,1021613.0
2017-07-07 12:00:00,68.08,68.3,68.07,68.24,1022047.0,52.2013,52.37,52.1937,52.324,1022047.0
2017-07-07 12:30:00,68.24,68.27,68.19,68.19,648266.0,52.324,52.347,52.2857,52.2857,648266.0
2017-07-07 13:00:00,68.2,68.26,68.14,68.21,361415.0,52.2934,52.3394,52.2474,52.301,361415.0
2017-07-07 13:30:00,68.22,68.23,68.11,68.13,467181.0,52.3087,52.3164,52.2243,52.2397,467181.0
2017-07-07 14:00:00,68.14,68.16,68.05,68.07,523000.0,52.2474,52.2627,52.1783,52.1937,523000.0
2017-07-07 14:30:00,68.07,68.08,67.89,67.9,502496.0,52.1937,52.2013,52.0557,52.0633,502496.0
2017-07-07 15:00:00,67.89,67.9,67.69,67.76,939594.0,52.0557,52.0633,51.9023,51.956,939594.0
2017-07-07 15:30:00,67.76,67.95,67.73,67.91,1784139.0,51.956,52.1017,51.933,52.071,1784139.0
2017-07-10 09:30:00,67.69,67.9,67.55,67.84,1240346.0,51.9023,52.0633,51.795,52.0173,1240346.0
2017-07-10 10:00:00,67.84,67.98,67.54,67.7,1140221.0,52.0173,52.1247,51.7873,51.91,1140221.0
2017-07-10 10:30:00,67.7,67.93,67.61,67.84,1008754.0,51.91,52.0863,51.841,52.0173,1008754.0
2017-07-10 11:00:00,67.84,67.88,67.55,67.55,787884.0,52.0173,52.048,51.795,51.795,787884.0
2017-07-10 11:30:00,67.56,67.69,67.44,67.66,827213.0,51.8026,51.9023,51.7106,51.8793,827213.0
2017-07-10 12:00:00,67.66,67.84,67.65,67.79,737748.0,51.8793,52.0173,51.8716,51.979,737748.0
2017-07-10 12:30:00,67.78,67.87,67.72,67.85,629758.0,51.9713,52.0403,51.9253,52.025,629758.0
2017-07-10 13:00:00,67.86,67.87,67.74,67.82,537558.0,52.0327,52.0403,51.9406,52.002,537558.0
2017-07-10 13:30:00,67.82,67.98,67.82,67.97,593423.0,52.002,52.1247,52.002,52.117,593423.0
2017-07-10 14:00:00,67.97,68.04,67.93,67.93,664310.0,52.117,52.1707,52.0863,52.0863,664310.0
2017-07-10 14:30:00,67.94,67.98,67.85,67.87,511263.0,52.094,52.1247,52.025,52.0403,511263.0
2017-07-10 15:00:00,67.87,67.94,67.69,67.7,774009.0,52.0403,52.094,51.9023,51.91,774009.0
2017-07-10 15:30:00,67.7,67.83,67.59,67.63,1854820.0,51.91,52.0097,51.8256,51.8563,1854820.0
2017-07-11 09:30:00,67.5,67.57,66.7,66.87,3044617.0,51.7566,51.8103,51.1432,51.2736,3044617.0
2017-07-11 10:00:00,66.87,67.07,66.84,66.85,1332747.0,51.2736,51.4269,51.2506,51.2582,1332747.0
2017-07-11 10:30:00,66.85,67.12,66.79,67.1,1426771.0,51.2582,51.4653,51.2122,51.4499,1426771.0
2017-07-11 11:00:00,67.09,67.24,66.6,66.77,1266660.0,51.4422,51.5573,51.0665,51.1969,1266660.0
2017-07-11 11:30:00,66.77,67.06,66.71,67.01,1136999.0,51.1969,51.4192,51.1509,51.3809,1136999.0
2017-07-11 12:00:00,67.02,67.06,66.81,66.87,635572.0,51.3886,51.4192,51.2276,51.2736,635572.0
2017-07-11 12:30:00,66.87,66.89,66.69,66.86,687774.0,51.2736,51.2889,51.1355,51.2659,687774.0
2017-07-11 13:00:00,66.85,66.98,66.85,66.85,516256.0,51.2582,51.3579,51.2582,51.2582,516256.0
2017-07-11 13:30:00,66.86,67.01,66.75,66.95,717225.0,51.2659,51.3809,51.1815,51.3349,717225.0
2017-07-11 14:00:00,66.97,66.97,66.83,66.84,705949.0,51.3502,51.3502,51.2429,51.2506,705949.0
2017-07-11 14:30:00,66.83,67.01,66.78,66.98,568085.0,51.2429,51.3809,51.2046,51.3579,568085.0
2017-07-11 15:00:00,66.98,67.04,66.91,66.97,609673.0,51.3579,51.4039,51.3042,51.3502,609673.0
2017-07-11 15:30:00,66.96,67.06,66.77,66.81,2177743.0,51.3426,51.4192,51.1969,51.2276,2177743.0
2017-07-12 09:30:00,66.76,67.13,66.54,67.07,2302675.0,51.1892,51.4729,51.0205,51.4269,2302675.0
2017-07-12 10:00:00,67.07,67.2,66.96,66.97,1469038.0,51.4269,51.5266,51.3426,51.3502,1469038.0
2017-07-12 10:30:00,66.98,67.07,66.74,66.75,1301513.0,51.3579,51.4269,51.1739,51.1815,1301513.0
2017-07-12 11:00:00,66.76,67.06,66.75,66.96,863601.0,51.1892,51.4192,51.1815,51.3426,863601.0
2017-07-12 11:30:00,66.95,67.0,66.83,66.99,693826.0,51.3349,51.3732,51.2429,51.3656,693826.0
2017-07-12 12:00:00,67.0,67.04,66.81,66.95,727895.0,51.3732,51.4039,51.2276,51.3349,727895.0
2017-07-12 12:30:00,66.94,67.03,66.88,67.02,606318.0,51.3272,51.3962,51.2812,51.3886,606318.0
2017-07-12 13:00:00,67.03,67.13,67.01,67.05,696931.0,51.3962,51.4729,51.3809,51.4116,696931.0
2017-07-12 13:30:00,67.05,67.06,66.97,67.01,613692.0,51.4116,51.4192,51.3502,51.3809,613692.0
2017-07-12 14:00:00,67.02,67.07,66.97,67.05,847875.0,51.3886,51.4269,51.3502,51.4116,847875.0
2017-07-12 14:30:00,67.04,67.12,67.0,67.05,829741.0,51.4039,51.4653,51.3732,51.4116,829741.0
2017-07-12 15:00:00,67.05,67.11,66.96,67.09,1196099.0,51.4116,51.4576,51.3426,51.4422,1196099.0
2017-07-12 15:30:00,67.09,67.1,66.87,66.93,2359322.0,51.4422,51.4499,51.2736,51.3196,2359322.0
2017-07-13 09:30:00,67.15,67.29,66.82,66.86,2029556.0,51.4883,51.5956,51.2352,51.2659,2029556.0
2017-07-13 10:00:00,66.86,66.92,66.7,66.72,2147703.0,51.2659,51.3119,51.1432,51.1585,2147703.0
2017-07-13 10:30:00,66.71,67.04,66.69,67.02,1333681.0,51.1509,51.4039,51.1355,51.3886,1333681.0
2017-07-13 11:00:00,67.02,67.05,66.88,66.99,944735.0,51.3886,51.4116,51.2812,51.3656,944735.0
2017-07-13 11:30:00,67.0,67.08,66.94,66.95,728052.0,51.3732,51.4346,51.3272,51.3349,728052.0
2017-07-13 12:00:00,66.95,67.03,66.94,66.98,518791.0,51.3349,51.3962,51.3272,51.3579,518791.0
2017-07-13 12:30:00,66.98,67.04,66.91,66.99,546501.0,51.3579,51.4039,51.3042,51.3656,546501.0
2017-07-13 13:00:00,66.98,67.05,66.91,66.95,716893.0,51.3579,51.4116,51.3042,51.3349,716893.0
2017-07-13 13:30:00,66.95,66.99,66.81,66.85,861367.0,51.3349,51.3656,51.2276,51.2582,861367.0
2017-07-13 14:00:00,66.84,66.86,66.78,66.8,1415602.0,51.2506,51.2659,51.2046,51.2199,1415602.0
2017-07-13 14:30:00,66.8,66.83,66.73,66.75,1101121.0,51.2199,51.2429,51.1662,51.1815,1101121.0
2017-07-13 15:00:00,66.74,67.05,66.71,67.03,1879464.0,51.1739,51.4116,51.1509,51.3962,1879464.0
2017-07-13 15:30:00,67.04,67.16,66.94,67.02,2841233.0,51.4039,51.4959,51.3272,51.3886,2841233.0
2017-07-14 09:30:00,66.32,66.79,65.52,66.63,4375182.0,50.8518,51.2122,50.2384,51.0895,4375182.0
2017-07-14 10:00:00,66.61,66.7,66.08,66.24,1830666.0,51.0742,51.1432,50.6678,50.7905,1830666.0
2017-07-14 10:30:00,66.25,66.61,66.18,66.6,1419612.0,50.7982,51.0742,50.7445,51.0665,1419612.0
2017-07-14 11:00:00,66.6,66.69,66.4,66.45,1247580.0,51.0665,51.1355,50.9132,50.9515,1247580.0
2017-07-14 11:30:00,66.45,66.58,66.23,66.27,887811.0,50.9515,51.0512,50.7828,50.8135,887811.0
2017-07-14 12:00:00,66.26,66.38,66.12,66.36,832045.0,50.8058,50.8978,50.6985,50.8825,832045.0
2017-07-14 12:30:00,66.36,66.56,66.34,66.56,698015.0,50.8825,51.0359,50.8672,51.0359,698015.0
2017-07-14 13:00:00,66.55,66.8,66.55,66.66,1226623.0,51.0282,51.2199,51.0282,51.1125,1226623.0
2017-07-14 13:30:00,66.66,66.68,66.42,66.55,846822.0,51.1125,51.1279,50.9285,51.0282,846822.0
2017-07-14 14:00:00,66.56,66.59,66.43,66.49,659209.0,51.0359,51.0589,50.9362,50.9822,659209.0
2017-07-14 14:30:00,66.48,66.68,66.38,66.67,789006.0,50.9745,51.1279,50.8978,51.1202,789006.0
2017-07-14 15:00:00,66.67,66.84,66.63,66.84,1090023.0,51.1202,51.2506,51.0895,51.2506,1090023.0
2017-07-14 15:30:00,66.84,66.93,66.65,66.68,1943872.0,51.2506,51.3196,51.1049,51.1279,1943872.0
2017-07-17 09:30:00,66.74,66.76,66.42,66.71,1809824.0,51.1739,51.1892,50.9285,51.1509,1809824.0
2017-07-17 10:00:00,66.72,66.88,66.67,66.78,1508293.0,51.1585,51.2812,51.1202,51.2046,1508293.0
2017-07-17 10:30:00,66.78,66.78,66.53,66.75,1184452.0,51.2046,51.2046,51.0129,51.1815,1184452.0
2017-07-17 11:00:00,66.75,67.1,66.75,67.09,1078548.0,51.1815,51.4499,51.1815,51.4422,1078548.0
2017-07-17 11:30:00,67.09,67.1,66.81,66.91,1026960.0,51.4422,51.4499,51.2276,51.3042,1026960.0
2017-07-17 12:00:00,66.91,67.08,66.86,67.01,789674.0,51.3042,51.4346,51.2659,51.3809,789674.0
2017-07-17 12:30:00,67.01,67.02,66.84,66.91,509949.0,51.3809,51.3886,51.2506,51.3042,509949.0
2017-07-17 13:00:00,66.91,66.99,66.81,66.92,721045.0,51.3042,51.3656,51.2276,51.3119,721045.0
2017-07-17 13:30:00,66.92,66.98,66.87,66.9,520584.0,51.3119,51.3579,51.2736,51.2966,520584.0
2017-07-17 14:00:00,66.9,67.07,66.85,67.06,683694.0,51.2966,51.4269,51.2582,51.4192,683694.0
2017-07-17 14:30:00,67.06,67.07,66.78,66.8,961010.0,51.4192,51.4269,51.2046,51.2199,961010.0
2017-07-17 15:00:00,66.8,66.93,66.75,66.77,1377721.0,51.2199,51.3196,51.1815,51.1969,1377721.0
2017-07-17 15:30:00,66.76,66.89,66.73,66.81,2868104.0,51.1892,51.2889,51.1662,51.2276,2868104.0
2017-07-18 09:30:00,66.44,67.06,66.22,66.74,2458396.0,50.9439,51.4192,50.7752,51.1739,2458396.0
2017-07-18 10:00:00,66.75,67.05,66.67,66.87,1086632.0,51.1815,51.4116,51.1202,51.2736,1086632.0
2017-07-18 10:30:00,66.87,66.87,66.55,66.76,1621030.0,51.2736,51.2736,51.0282,51.1892,1621030.0
2017-07-18 11:00:00,66.76,66.88,66.51,66.86,1035924.0,51.1892,51.2812,50.9975,51.2659,1035924.0
2017-07-18 11:30:00,66.85,66.95,66.74,66.79,877157.0,51.2582,51.3349,51.1739,51.2122,877157.0
2017-07-18 12:00:00,66.8,66.86,66.68,66.78,725229.0,51.2199,51.2659,51.1279,51.2046,725229.0
2017-07-18 12:30:00,66.78,66.8,66.72,66.73,517980.0,51.2046,51.2199,51.1585,51.1662,517980.0
2017-07-18 13:00:00,66.73,66.95,66.71,66.94,687813.0,51.1662,51.3349,51.1509,51.3272,687813.0
2017-07-18 13:30:00,66.93,67.1,66.93,66.97,940621.0,51.3196,51.4499,51.3196,51.3502,940621.0
2017-07-18 14:00:00,66.96,67.1,66.92,66.95,863400.0,51.3426,51.4499,51.3119,51.3349,863400.0
2017-07-18 14:30:00,66.94,67.03,66.9,66.95,635396.0,51.3272,51.3962,51.2966,51.3349,635396.0
2017-07-18 15:00:00,66.95,66.99,66.88,66.92,696327.0,51.3349,51.3656,51.2812,51.3119,696327.0
2017-07-18 15:30:00,66.91,66.91,66.81,66.88,1737240.0,51.3042,51.3042,51.2276,51.2812,1737240.0
2017-07-19 09:30:00,67.21,67.36,67.0,67.02,1296276.0,51.5343,51.6493,51.3732,51.3886,1296276.0
2017-07-19 10:00:00,67.02,67.13,66.77,66.9,1077180.0,51.3886,51.4729,51.1969,51.2966,1077180.0
2017-07-19 10:30:00,66.91,66.97,66.78,66.86,918073.0,51.3042,51.3502,51.2046,51.2659,918073.0
2017-07-19 11:00:00,66.86,66.92,66.65,66.69,820128.0,51.2659,51.3119,51.1049,51.1355,820128.0
2017-07-19 11:30:00,66.69,66.77,66.65,66.69,928799.0,51.1355,51.1969,51.1049,51.1355,928799.0
2017-07-19 12:00:00,66.69,66.73,66.56,66.64,614437.0,51.1355,51.1662,51.0359,51.0972,614437.0
2017-07-19 12:30:00,66.64,66.64,66.54,66.56,494033.0,51.0972,51.0972,51.0205,51.0359,494033.0
2017-07-19 13:00:00,66.57,66.66,66.5,66.56,552423.0,51.0435,51.1125,50.9899,51.0359,552423.0
2017-07-19 13:30:00,66.56,66.65,66.5,66.57,631300.0,51.0359,51.1049,50.9899,51.0435,631300.0
2017-07-19 14:00:00,66.56,66.7,66.55,66.67,532491.0,51.0359,51.1432,51.0282,51.1202,532491.0
2017-07-19 14:30:00,66.67,66.73,66.59,66.66,714284.0,51.1202,51.1662,51.0589,51.1125,714284.0
2017-07-19 15:00:00,66.66,66.8,66.63,66.69,677125.0,51.1125,51.2199,51.0895,51.1355,677125.0
2017-07-19 15:30:00,66.69,66.75,66.61,66.66,1548191.0,51.1355,51.1815,51.0742,51.1125,1548191.0
2017-07-20 09:30:00,66.62,66.84,66.56,66.73,1051371.0,51.0819,51.2506,51.0359,51.1662,1051371.0
2017-07-20 10:00:00,66.73,67.04,66.71,67.03,931817.0,51.1662,51.4039,51.1509,51.3962,931817.0
2017-07-20 10:30:00,67.04,67.04,66.46,66.8,1228266.0,51.4039,51.4039,50.9592,51.2199,1228266.0
2017-07-20 11:00:00,66.8,66.9,66.54,66.61,734783.0,51.2199,51.2966,51.0205,51.0742,734783.0
2017-07-20 11:30:00,66.61,66.75,66.5,66.74,601873.0,51.0742,51.1815,50.9899,51.1739,601873.0
2017-07-20 12:00:00,66.74,66.75,66.51,66.55,657908.0,51.1739,51.1815,50.9975,51.0282,657908.0
2017-07-20 12:30:00,66.55,66.62,66.48,66.49,1066518.0,51.0282,51.0819,50.9745,50.9822,1066518.0
2017-07-20 13:00:00,66.5,66.53,66.4,66.5,699313.0,50.9899,51.0129,50.9132,50.9899,699313.0
2017-07-20 13:30:00,66.49,66.63,66.46,66.53,664903.0,50.9822,51.0895,50.9592,51.0129,664903.0
2017-07-20 14:00:00,66.53,66.58,66.46,66.48,811186.0,51.0129,51.0512,50.9592,50.9745,811186.0
2017-07-20 14:30:00,66.48,66.58,66.43,66.5,977113.0,50.9745,51.0512,50.9362,50.9899,977113.0
2017-07-20 15:00:00,66.51,66.56,66.47,66.5,1039800.0,50.9975,51.0359,50.9669,50.9899,1039800.0
2017-07-20 15:30:00,66.5,66.52,66.33,66.37,1950740.0,50.9899,51.0052,50.8595,50.8902,1950740.0
2017-07-21 09:30:00,66.1,66.44,66.08,66.15,2168639.0,50.6832,50.9439,50.6678,50.7215,2168639.0
2017-07-21 10:00:00,66.14,66.15,65.89,66.03,1369064.0,50.7138,50.7215,50.5221,50.6295,1369064.0
2017-07-21 10:30:00,66.03,66.05,65.95,66.01,1110987.0,50.6295,50.6448,50.5681,50.6141,1110987.0
2017-07-21 11:00:00,66.01,66.18,65.99,66.05,844004.0,50.6141,50.7445,50.5988,50.6448,844004.0
2017-07-21 11:30:00,66.05,66.16,65.99,66.12,687598.0,50.6448,50.7292,50.5988,50.6985,687598.0
2017-07-21 12:00:00,66.12,66.23,66.09,66.14,605902.0,50.6985,50.7828,50.6755,50.7138,605902.0
2017-07-21 12:30:00,66.14,66.24,66.09,66.23,486268.0,50.7138,50.7905,50.6755,50.7828,486268.0
2017-07-21 13:00:00,66.23,66.35,66.18,66.33,674122.0,50.7828,50.8748,50.7445,50.8595,674122.0
2017-07-21 13:30:00,66.33,66.35,66.2,66.25,603212.0,50.8595,50.8748,50.7598,50.7982,603212.0
2017-07-21 14:00:00,66.25,66.26,66.13,66.13,553197.0,50.7982,50.8058,50.7062,50.7062,553197.0
2017-07-21 14:30:00,66.14,66.16,66.05,66.1,525387.0,50.7138,50.7292,50.6448,50.6832,525387.0
2017-07-21 15:00:00,66.09,66.14,65.94,65.98,838593.0,50.6755,50.7138,50.5605,50.5911,838593.0
2017-07-21 15:30:00,65.98,66.04,65.96,65.96,2125527.0,50.5911,50.6371,50.5758,50.5758,2125527.0
2017-07-24 09:30:00,65.92,66.14,65.91,66.01,2166537.0,50.5451,50.7138,50.5375,50.6141,2166537.0
2017-07-24 10:00:00,66.02,66.28,65.93,66.15,1198034.0,50.6218,50.8212,50.5528,50.7215,1198034.0
2017-07-24 10:30:00,66.14,66.25,66.07,66.17,1123533.0,50.7138,50.7982,50.6601,50.7368,1123533.0
2017-07-24 11:00:00,66.17,66.22,66.11,66.19,647018.0,50.7368,50.7752,50.6908,50.7522,647018.0
2017-07-24 11:30:00,66.2,66.24,66.16,66.21,665938.0,50.7598,50.7905,50.7292,50.7675,665938.0
2017-07-24 12:00:00,66.21,66.36,66.21,66.35,856391.0,50.7675,50.8825,50.7675,50.8748,856391.0
2017-07-24 12:30:00,66.34,66.39,66.25,66.32,574704.0,50.8672,50.9055,50.7982,50.8518,574704.0
2017-07-24 13:00:00,66.32,66.39,66.31,66.33,638837.0,50.8518,50.9055,50.8442,50.8595,638837.0
2017-07-24 13:30:00,66.33,66.41,66.32,66.38,567692.0,50.8595,50.9208,50.8518,50.8978,567692.0
2017-07-24 14:00:00,66.38,66.43,66.25,66.25,514715.0,50.8978,50.9362,50.7982,50.7982,514715.0
2017-07-24 14:30:00,66.25,66.31,66.21,66.24,537794.0,50.7982,50.8442,50.7675,50.7905,537794.0
2017-07-24 15:00:00,66.24,66.27,66.13,66.22,668865.0,50.7905,50.8135,50.7062,50.7752,668865.0
2017-07-24 15:30:00,66.23,66.25,66.04,66.12,2240526.0,50.7828,50.7982,50.6371,50.6985,2240526.0
2017-07-25 09:30:00,67.93,68.42,67.87,68.09,8182423.0,52.0863,52.462,52.0403,52.209,8182423.0
2017-07-25 10:00:00,68.09,68.17,67.84,67.94,2817148.0,52.209,52.2704,52.0173,52.094,2817148.0
2017-07-25 10:30:00,67.95,68.35,67.81,68.34,2463489.0,52.1017,52.4084,51.9943,52.4007,2463489.0
2017-07-25 11:00:00,68.34,68.38,68.05,68.33,2356105.0,52.4007,52.4314,52.1783,52.393,2356105.0
2017-07-25 11:30:00,68.33,68.42,68.15,68.38,1898582.0,52.393,52.462,52.255,52.4314,1898582.0
2017-07-25 12:00:00,68.37,68.39,68.22,68.26,1684849.0,52.4237,52.439,52.3087,52.3394,1684849.0
2017-07-25 12:30:00,68.26,68.27,68.06,68.16,830720.0,52.3394,52.347,52.186,52.2627,830720.0
2017-07-25 13:00:00,68.17,68.2,68.05,68.09,724825.0,52.2704,52.2934,52.1783,52.209,724825.0
2017-07-25 13:30:00,68.09,68.16,68.0,68.05,670872.0,52.209,52.2627,52.14,52.1783,670872.0
2017-07-25 14:00:00,68.05,68.18,67.97,68.05,938117.0,52.1783,52.278,52.117,52.1783,938117.0
2017-07-25 14:30:00,68.06,68.12,67.96,68.07,808647.0,52.186,52.232,52.1093,52.1937,808647.0
2017-07-25 15:00:00,68.07,68.21,68.05,68.08,1653665.0,52.1937,52.301,52.1783,52.2013,1653665.0
2017-07-25 15:30:00,68.08,68.14,68.0,68.03,2824331.0,52.2013,52.2474,52.14,52.163,2824331.0
2017-07-26 09:30:00,68.49,68.84,68.25,68.5,3065023.0,52.5157,52.7841,52.3317,52.5234,3065023.0
2017-07-26 10:00:00,68.49,68.65,68.43,68.51,1469081.0,52.5157,52.6384,52.4697,52.5311,1469081.0
2017-07-26 10:30:00,68.5,68.61,68.38,68.49,1746889.0,52.5234,52.6077,52.4314,52.5157,1746889.0
2017-07-26 11:00:00,68.48,68.53,68.39,68.41,908547.0,52.5081,52.5464,52.439,52.4544,908547.0
2017-07-26 11:30:00,68.41,68.5,68.38,68.45,774489.0,52.4544,52.5234,52.4314,52.485,774489.0
2017-07-26 12:00:00,68.44,68.56,68.36,68.46,869493.0,52.4774,52.5694,52.416,52.4927,869493.0
2017-07-26 12:30:00,68.47,68.47,68.3,68.33,879920.0,52.5004,52.5004,52.37,52.393,879920.0
2017-07-26 13:00:00,68.34,68.37,68.22,68.23,757333.0,52.4007,52.4237,52.3087,52.3164,757333.0
2017-07-26 13:30:00,68.23,68.32,68.16,68.28,623792.0,52.3164,52.3854,52.2627,52.3547,623792.0
2017-07-26 14:00:00,68.28,68.45,68.25,68.42,1274812.0,52.3547,52.485,52.3317,52.462,1274812.0
2017-07-26 14:30:00,68.42,68.42,68.19,68.21,863833.0,52.462,52.462,52.2857,52.301,863833.0
2017-07-26 15:00:00,68.2,68.22,68.01,68.04,1542214.0,52.2934,52.3087,52.1477,52.1707,1542214.0
2017-07-26 15:30:00,68.03,68.11,67.79,67.99,2002903.0,52.163,52.2243,51.979,52.1323,2002903.0
2017-07-27 09:30:00,68.0,68.43,67.92,68.35,2473491.0,52.14,52.4697,52.0787,52.4084,2473491.0
2017-07-27 10:00:00,68.36,68.49,68.28,68.45,2010146.0,52.416,52.5157,52.3547,52.485,2010146.0
2017-07-27 10:30:00,68.45,68.5,68.31,68.49,1582323.0,52.485,52.5234,52.3777,52.5157,1582323.0
2017-07-27 11:00:00,68.49,68.53,68.12,68.19,1691793.0,52.5157,52.5464,52.232,52.2857,1691793.0
2017-07-27 11:30:00,68.2,68.51,68.2,68.46,927000.0,52.2934,52.5311,52.2934,52.4927,927000.0
2017-07-27 12:00:00,68.45,68.72,68.45,68.58,1460688.0,52.485,52.6921,52.485,52.5847,1460688.0
2017-07-27 12:30:00,68.57,68.59,68.28,68.35,1093787.0,52.5771,52.5924,52.3547,52.4084,1093787.0
2017-07-27 13:00:00,68.34,68.47,67.98,68.05,1143710.0,52.4007,52.5004,52.1247,52.1783,1143710.0
2017-07-27 13:30:00,68.04,68.06,67.68,67.85,1721445.0,52.1707,52.186,51.8946,52.025,1721445.0
2017-07-27 14:00:00,67.86,68.06,67.69,67.69,1063230.0,52.0327,52.186,51.9023,51.9023,1063230.0
2017-07-27 14:30:00,67.69,67.71,67.45,67.59,1474646.0,51.9023,51.9176,51.7183,51.8256,1474646.0
2017-07-27 15:00:00,67.58,67.64,67.36,67.58,1321255.0,51.818,51.864,51.6493,51.818,1321255.0
2017-07-27 15:30:00,67.58,67.65,67.49,67.61,1917773.0,51.818,51.8716,51.749,51.841,1917773.0
2017-07-28 09:30:00,67.42,67.75,67.09,67.19,1365632.0,51.6953,51.9483,51.4422,51.5189,1365632.0
2017-07-28 10:00:00,67.19,67.28,67.0,67.24,1370357.0,51.5189,51.5879,51.3732,51.5573,1370357.0
2017-07-28 10:30:00,67.24,67.55,67.23,67.47,1090681.0,51.5573,51.795,51.5496,51.7336,1090681.0
2017-07-28 11:00:00,67.47,67.54,67.31,67.35,1265228.0,51.7336,51.7873,51.6109,51.6416,1265228.0
2017-07-28 11:30:00,67.34,67.55,67.29,67.5,681711.0,51.6339,51.795,51.5956,51.7566,681711.0
2017-07-28 12:00:00,67.5,67.66,67.48,67.57,944221.0,51.7566,51.8793,51.7413,51.8103,944221.0
2017-07-28 12:30:00,67.57,67.65,67.49,67.5,579863.0,51.8103,51.8716,51.749,51.7566,579863.0
2017-07-28 13:00:00,67.5,67.54,67.47,67.5,388713.0,51.7566,51.7873,51.7336,51.7566,388713.0
2017-07-28 13:30:00,67.51,67.64,67.5,67.63,591029.0,51.7643,51.864,51.7566,51.8563,591029.0
2017-07-28 14:00:00,67.63,67.77,67.61,67.62,941525.0,51.8563,51.9636,51.841,51.8486,941525.0
2017-07-28 14:30:00,67.62,67.7,67.57,67.61,615521.0,51.8486,51.91,51.8103,51.841,615521.0
2017-07-28 15:00:00,67.6,67.61,67.48,67.52,751003.0,51.8333,51.841,51.7413,51.772,751003.0
2017-07-28 15:30:00,67.52,67.56,67.39,67.44,1733063.0,51.772,51.8026,51.6723,51.7106,1733063.0
2017-07-31 09:30:00,67.91,68.09,67.71,67.78,2140587.0,52.071,52.209,51.9176,51.9713,2140587.0
2017-07-31 10:00:00,67.78,67.78,67.57,67.63,1750287.0,51.9713,51.9713,51.8103,51.8563,1750287.0
2017-07-31 10:30:00,67.61,67.63,67.52,67.61,1069215.0,51.841,51.8563,51.772,51.841,1069215.0
2017-07-31 11:00:00,67.62,68.0,67.61,67.9,1066363.0,51.8486,52.14,51.841,52.0633,1066363.0
2017-07-31 11:30:00,67.9,68.0,67.82,67.91,975753.0,52.0633,52.14,52.002,52.071,975753.0
2017-07-31 12:00:00,67.9,68.1,67.88,68.08,1049862.0,52.0633,52.2167,52.048,52.2013,1049862.0
2017-07-31 12:30:00,68.07,68.29,68.03,68.29,1611197.0,52.1937,52.3624,52.163,52.3624,1611197.0
2017-07-31 13:00:00,68.29,68.65,68.28,68.57,1834865.0,52.3624,52.6384,52.3547,52.5771,1834865.0
2017-07-31 13:30:00,68.56,68.56,68.38,68.42,1301363.0,52.5694,52.5694,52.4314,52.462,1301363.0
2017-07-31 14:00:00,68.41,68.55,68.41,68.55,934414.0,52.4544,52.5617,52.4544,52.5617,934414.0
2017-07-31 14:30:00,68.55,68.55,68.34,68.34,1211228.0,52.5617,52.5617,52.4007,52.4007,1211228.0
2017-07-31 15:00:00,68.34,68.64,68.25,68.52,1250238.0,52.4007,52.6307,52.3317,52.5387,1250238.0
2017-07-31 15:30:00,68.52,68.63,68.42,68.46,3510360.0,52.5387,52.6231,52.462,52.4927,3510360.0
2017-08-01 09:30:00,69.09,69.29,68.91,69.1,4072805.0,52.9758,53.1291,52.8378,52.9834,4072805.0
2017-08-01 10:00:00,69.11,69.18,68.84,68.88,2265103.0,52.9911,53.0448,52.7841,52.8148,2265103.0
2017-08-01 10:30:00,68.89,69.09,68.88,69.05,1492964.0,52.8224,52.9758,52.8148,52.9451,1492964.0
2017-08-01 11:00:00,69.05,69.16,68.75,68.8,1276077.0,52.9451,53.0295,52.7151,52.7534,1276077.0
2017-08-01 11:30:00,68.8,69.24,68.79,69.19,1217576.0,52.7534,53.0908,52.7457,53.0525,1217576.0
2017-08-01 12:00:00,69.19,69.29,69.13,69.23,800964.0,53.0525,53.1291,53.0064,53.0831,800964.0
2017-08-01 12:30:00,69.23,69.35,69.21,69.34,893249.0,53.0831,53.1751,53.0678,53.1675,893249.0
2017-08-01 13:00:00,69.34,69.41,69.31,69.39,790773.0,53.1675,53.2211,53.1445,53.2058,790773.0
2017-08-01 13:30:00,69.39,69.45,69.3,69.42,853911.0,53.2058,53.2518,53.1368,53.2288,853911.0
2017-08-01 14:00:00,69.42,69.48,69.4,69.47,831878.0,53.2288,53.2748,53.2135,53.2671,831878.0
2017-08-01 14:30:00,69.47,69.5,69.38,69.44,1170408.0,53.2671,53.2902,53.1981,53.2441,1170408.0
2017-08-01 15:00:00,69.44,69.44,69.28,69.35,1032612.0,53.2441,53.2441,53.1215,53.1751,1032612.0
2017-08-01 15:30:00,69.34,69.62,69.31,69.6,2531054.0,53.1675,53.3822,53.1445,53.3668,2531054.0
2017-08-02 09:30:00,69.57,69.65,69.24,69.45,2510348.0,53.3438,53.4052,53.0908,53.2518,2510348.0
2017-08-02 10:00:00,69.45,69.62,69.1,69.1,1747625.0,53.2518,53.3822,52.9834,52.9834,1747625.0
2017-08-02 10:30:00,69.11,69.12,68.82,69.08,2398346.0,52.9911,52.9988,52.7688,52.9681,2398346.0
2017-08-02 11:00:00,69.07,69.34,68.95,69.32,907747.0,52.9604,53.1675,52.8684,53.1521,907747.0
2017-08-02 11:30:00,69.31,69.53,69.27,69.36,1012484.0,53.1445,53.3132,53.1138,53.1828,1012484.0
2017-08-02 12:00:00,69.35,69.39,69.17,69.22,1015414.0,53.1751,53.2058,53.0371,53.0755,1015414.0
2017-08-02 12:30:00,69.22,69.35,69.21,69.34,602983.0,53.0755,53.1751,53.0678,53.1675,602983.0
2017-08-02 13:00:00,69.34,69.39,69.29,69.35,409392.0,53.1675,53.2058,53.1291,53.1751,409392.0
2017-08-02 13:30:00,69.35,69.44,69.29,69.41,608086.0,53.1751,53.2441,53.1291,53.2211,608086.0
2017-08-02 14:00:00,69.41,69.48,69.36,69.36,522122.0,53.2211,53.2748,53.1828,53.1828,522122.0
2017-08-02 14:30:00,69.36,69.51,69.35,69.37,887167.0,53.1828,53.2978,53.1751,53.1905,887167.0
2017-08-02 15:00:00,69.37,69.38,69.26,69.3,960059.0,53.1905,53.1981,53.1061,53.1368,960059.0
2017-08-02 15:30:00,69.3,69.45,69.14,69.41,3728796.0,53.1368,53.2518,53.0141,53.2211,3728796.0
2017-08-03 09:30:00,68.93,69.2,68.6,68.71,1966318.0,53.1013,53.3093,52.8471,52.9319,1966318.0
2017-08-03 10:00:00,68.71,68.81,68.63,68.81,1866893.0,52.9319,53.0089,52.8702,53.0089,1866893.0
2017-08-03 10:30:00,68.81,68.83,68.57,68.59,1494246.0,53.0089,53.0243,52.824,52.8394,1494246.0
2017-08-03 11:00:00,68.6,68.62,68.43,68.44,1400733.0,52.8471,52.8625,52.7162,52.7239,1400733.0
2017-08-03 11:30:00,68.44,68.45,68.22,68.27,1396715.0,52.7239,52.7316,52.5544,52.5929,1396715.0
2017-08-03 12:00:00,68.27,68.3,68.08,68.3,1279863.0,52.5929,52.616,52.4465,52.616,1279863.0
2017-08-03 12:30:00,68.3,68.44,68.27,68.34,1303879.0,52.616,52.7239,52.5929,52.6468,1303879.0
2017-08-03 13:00:00,68.34,68.43,68.25,68.39,936747.0,52.6468,52.7162,52.5775,52.6853,936747.0
2017-08-03 13:30:00,68.39,68.41,68.29,68.37,694700.0,52.6853,52.7007,52.6083,52.6699,694700.0
2017-08-03 14:00:00,68.37,68.39,68.13,68.15,1109258.0,52.6699,52.6853,52.485,52.5005,1109258.0
2017-08-03 14:30:00,68.15,68.22,68.09,68.13,1064249.0,52.5005,52.5544,52.4542,52.485,1064249.0
2017-08-03 15:00:00,68.14,68.31,68.13,68.25,1030945.0,52.4928,52.6237,52.485,52.5775,1030945.0
2017-08-03 15:30:00,68.25,68.25,68.01,68.11,3054495.0,52.5775,52.5775,52.3926,52.4696,3054495.0
2017-08-04 09:30:00,68.8,69.13,68.71,68.86,2719431.0,53.0012,53.2554,52.9319,53.0474,2719431.0
2017-08-04 10:00:00,68.86,69.25,68.81,69.22,2170327.0,53.0474,53.3479,53.0089,53.3247,2170327.0
2017-08-04 10:30:00,69.22,69.41,69.12,69.32,1611302.0,53.3247,53.4711,53.2477,53.4018,1611302.0
2017-08-04 11:00:00,69.32,69.41,69.22,69.32,1044324.0,53.4018,53.4711,53.3247,53.4018,1044324.0
2017-08-04 11:30:00,69.32,69.41,69.17,69.3,965983.0,53.4018,53.4711,53.2862,53.3864,965983.0
2017-08-04 12:00:00,69.3,69.32,69.24,69.26,646553.0,53.3864,53.4018,53.3402,53.3556,646553.0
2017-08-04 12:30:00,69.26,69.27,68.97,69.1,845432.0,53.3556,53.3633,53.1322,53.2323,845432.0
2017-08-04 13:00:00,69.09,69.14,68.97,69.1,651153.0,53.2246,53.2631,53.1322,53.2323,651153.0
2017-08-04 13:30:00,69.1,69.29,69.08,69.28,659148.0,53.2323,53.3787,53.2169,53.371,659148.0
2017-08-04 14:00:00,69.28,69.31,68.97,68.97,1124420.0,53.371,53.3941,53.1322,53.1322,1124420.0
2017-08-04 14:30:00,68.98,69.03,68.88,68.98,859288.0,53.1399,53.1784,53.0628,53.1399,859288.0
2017-08-04 15:00:00,68.98,69.03,68.84,68.88,986177.0,53.1399,53.1784,53.032,53.0628,986177.0
2017-08-04 15:30:00,68.88,69.01,68.85,68.96,2051309.0,53.0628,53.163,53.0397,53.1245,2051309.0
2017-08-07 09:30:00,69.13,69.22,68.69,68.79,1272551.0,53.2554,53.3247,52.9165,52.9935,1272551.0
2017-08-07 10:00:00,68.79,69.11,68.76,68.92,1012962.0,52.9935,53.24,52.9704,53.0936,1012962.0
2017-08-07 10:30:00,68.92,69.0,68.88,68.93,600491.0,53.0936,53.1553,53.0628,53.1013,600491.0
2017-08-07 11:00:00,68.92,68.94,68.81,68.84,651028.0,53.0936,53.109,53.0089,53.032,651028.0
2017-08-07 11:30:00,68.84,68.98,68.83,68.98,469199.0,53.032,53.1399,53.0243,53.1399,469199.0
2017-08-07 12:00:00,68.97,69.02,68.91,68.98,544972.0,53.1322,53.1707,53.0859,53.1399,544972.0
2017-08-07 12:30:00,68.99,69.1,68.98,69.08,492646.0,53.1476,53.2323,53.1399,53.2169,492646.0
2017-08-07 13:00:00,69.08,69.14,69.05,69.07,673814.0,53.2169,53.2631,53.1938,53.2092,673814.0
2017-08-07 13:30:00,69.07,69.14,69.02,69.1,573531.0,53.2092,53.2631,53.1707,53.2323,573531.0
2017-08-07 14:00:00,69.11,69.24,69.06,69.22,636148.0,53.24,53.3402,53.2015,53.3247,636148.0
2017-08-07 14:30:00,69.22,69.26,69.15,69.16,594555.0,53.3247,53.3556,53.2708,53.2785,594555.0
2017-08-07 15:00:00,69.16,69.19,69.11,69.15,540926.0,53.2785,53.3016,53.24,53.2708,540926.0
2017-08-07 15:30:00,69.15,69.16,69.03,69.03,1400683.0,53.2708,53.2785,53.1784,53.1784,1400683.0
2017-08-08 09:30:00,69.0,69.14,68.9,69.12,1207374.0,53.1553,53.2631,53.0782,53.2477,1207374.0
2017-08-08 10:00:00,69.12,69.3,69.11,69.28,941948.0,53.2477,53.3864,53.24,53.371,941948.0
2017-08-08 10:30:00,69.28,69.65,69.21,69.61,936789.0,53.371,53.656,53.317,53.6252,936789.0
2017-08-08 11:00:00,69.61,69.73,69.49,69.54,1160836.0,53.6252,53.7176,53.5327,53.5713,1160836.0
2017-08-08 11:30:00,69.53,69.77,69.53,69.77,997070.0,53.5636,53.7484,53.5636,53.7484,997070.0
2017-08-08 12:00:00,69.76,69.86,69.54,69.58,1037813.0,53.7407,53.8178,53.5713,53.6021,1037813.0
2017-08-08 12:30:00,69.59,69.64,69.24,69.24,907548.0,53.6098,53.6483,53.3402,53.3402,907548.0
2017-08-08 13:00:00,69.24,69.39,69.08,69.1,1005147.0,53.3402,53.4557,53.2169,53.2323,1005147.0
2017-08-08 13:30:00,69.1,69.29,68.95,69.26,1116590.0,53.2323,53.3787,53.1167,53.3556,1116590.0
2017-08-08 14:00:00,69.27,69.37,69.16,69.28,927203.0,53.3633,53.4403,53.2785,53.371,927203.0
2017-08-08 14:30:00,69.29,69.47,69.28,69.3,924413.0,53.3787,53.5173,53.371,53.3864,924413.0
2017-08-08 15:00:00,69.29,69.41,69.1,69.17,1118080.0,53.3787,53.4711,53.2323,53.2862,1118080.0
2017-08-08 15:30:00,69.17,69.18,68.82,68.88,2552680.0,53.2862,53.2939,53.0166,53.0628,2552680.0
2017-08-09 09:30:00,68.12,68.44,67.93,68.13,3416929.0,52.4773,52.7239,52.331,52.485,3416929.0
2017-08-09 10:00:00,68.12,68.37,68.11,68.16,1720014.0,52.4773,52.6699,52.4696,52.5082,1720014.0
2017-08-09 10:30:00,68.16,68.48,68.14,68.39,1547811.0,52.5082,52.7547,52.4928,52.6853,1547811.0
2017-08-09 11:00:00,68.39,68.41,67.98,68.0,1505519.0,52.6853,52.7007,52.3695,52.3849,1505519.0
2017-08-09 11:30:00,68.0,68.17,67.96,68.12,1134404.0,52.3849,52.5159,52.3541,52.4773,1134404.0
2017-08-09 12:00:00,68.12,68.27,68.0,68.0,832947.0,52.4773,52.5929,52.3849,52.3849,832947.0
2017-08-09 12:30:00,68.0,68.04,67.93,67.98,820249.0,52.3849,52.4157,52.331,52.3695,820249.0
2017-08-09 13:00:00,67.98,68.1,67.98,67.99,575881.0,52.3695,52.4619,52.3695,52.3772,575881.0
2017-08-09 13:30:00,68.0,68.08,67.97,68.02,544389.0,52.3849,52.4465,52.3618,52.4003,544389.0
2017-08-09 14:00:00,68.02,68.03,67.92,67.98,915122.0,52.4003,52.408,52.3233,52.3695,915122.0
2017-08-09 14:30:00,67.98,68.13,67.98,68.12,1060987.0,52.3695,52.485,52.3695,52.4773,1060987.0
2017-08-09 15:00:00,68.13,68.2,68.05,68.17,854778.0,52.485,52.539,52.4234,52.5159,854778.0
2017-08-09 15:30:00,68.17,68.47,68.08,68.42,2431721.0,52.5159,52.747,52.4465,52.7085,2431721.0
2017-08-10 09:30:00,68.0,68.13,67.68,67.73,2449955.0,52.3849,52.485,52.1384,52.1769,2449955.0
2017-08-10 10:00:00,67.74,67.87,67.45,67.82,1623351.0,52.1846,52.2848,51.9612,52.2462,1623351.0
2017-08-10 10:30:00,67.82,67.98,67.73,67.87,1250359.0,52.2462,52.3695,52.1769,52.2848,1250359.0
2017-08-10 11:00:00,67.86,67.9,67.5,67.58,1232265.0,52.277,52.3079,51.9997,52.0613,1232265.0
2017-08-10 11:30:00,67.58,67.71,67.53,67.63,941344.0,52.0613,52.1615,52.0228,52.0999,941344.0
2017-08-10 12:00:00,67.63,67.71,67.51,67.52,784706.0,52.0999,52.1615,52.0074,52.0151,784706.0
2017-08-10 12:30:00,67.52,67.72,67.4,67.69,1760680.0,52.0151,52.1692,51.9227,52.1461,1760680.0
2017-08-10 13:00:00,67.69,67.93,67.69,67.91,976757.0,52.1461,52.331,52.1461,52.3156,976757.0
2017-08-10 13:30:00,67.92,67.95,67.82,67.93,702375.0,52.3233,52.3464,52.2462,52.331,702375.0
2017-08-10 14:00:00,67.92,68.0,67.84,67.88,683133.0,52.3233,52.3849,52.2616,52.2925,683133.0
2017-08-10 14:30:00,67.87,68.04,67.69,67.73,737697.0,52.2848,52.4157,52.1461,52.1769,737697.0
2017-08-10 15:00:00,67.73,67.81,67.52,67.56,1153587.0,52.1769,52.2385,52.0151,52.0459,1153587.0
2017-08-10 15:30:00,67.57,67.6,67.15,67.23,3124585.0,52.0536,52.0768,51.7301,51.7917,3124585.0
2017-08-11 09:30:00,67.07,67.47,66.84,66.9,2462183.0,51.6685,51.9766,51.4913,51.5375,2462183.0
2017-08-11 10:00:00,66.91,67.19,66.73,66.87,1579779.0,51.5452,51.7609,51.4065,51.5144,1579779.0
2017-08-11 10:30:00,66.88,67.14,66.87,67.09,926892.0,51.5221,51.7224,51.5144,51.6839,926892.0
2017-08-11 11:00:00,67.08,67.22,66.88,66.91,870564.0,51.6762,51.784,51.5221,51.5452,870564.0
2017-08-11 11:30:00,66.91,67.04,66.7,66.8,925244.0,51.5452,51.6453,51.3834,51.4605,925244.0
2017-08-11 12:00:00,66.79,66.97,66.76,66.89,519563.0,51.4528,51.5914,51.4296,51.5298,519563.0
2017-08-11 12:30:00,66.89,67.06,66.88,66.96,549527.0,51.5298,51.6608,51.5221,51.5837,549527.0
2017-08-11 13:00:00,66.96,67.11,66.95,67.01,661013.0,51.5837,51.6993,51.576,51.6222,661013.0
2017-08-11 13:30:00,67.01,67.02,66.89,66.95,373397.0,51.6222,51.6299,51.5298,51.576,373397.0
2017-08-11 14:00:00,66.96,67.1,66.94,66.96,542100.0,51.5837,51.6916,51.5683,51.5837,542100.0
2017-08-11 14:30:00,66.97,66.97,66.75,66.76,728313.0,51.5914,51.5914,51.4219,51.4296,728313.0
2017-08-11 15:00:00,66.77,66.84,66.59,66.62,1404464.0,51.4373,51.4913,51.2987,51.3218,1404464.0
2017-08-11 15:30:00,66.63,66.87,66.62,66.78,2047635.0,51.3295,51.5144,51.3218,51.4451,2047635.0
2017-08-14 09:30:00,67.62,67.85,67.41,67.82,2229093.0,52.0922,52.2693,51.9304,52.2462,2229093.0
2017-08-14 10:00:00,67.81,68.0,67.76,67.85,1362582.0,52.2385,52.3849,52.2,52.2693,1362582.0
2017-08-14 10:30:00,67.85,67.96,67.79,67.87,1027983.0,52.2693,52.3541,52.2231,52.2848,1027983.0
2017-08-14 11:00:00,67.87,68.1,67.85,68.07,789914.0,52.2848,52.4619,52.2693,52.4388,789914.0
2017-08-14 11:30:00,68.07,68.12,68.0,68.01,813239.0,52.4388,52.4773,52.3849,52.3926,813239.0
2017-08-14 12:00:00,68.02,68.07,67.92,67.92,799829.0,52.4003,52.4388,52.3233,52.3233,799829.0
2017-08-14 12:30:00,67.92,67.97,67.8,67.89,529836.0,52.3233,52.3618,52.2308,52.3002,529836.0
2017-08-14 13:00:00,67.9,68.05,67.9,68.0,532349.0,52.3079,52.4234,52.3079,52.3849,532349.0
2017-08-14 13:30:00,68.0,68.07,67.92,68.05,532745.0,52.3849,52.4388,52.3233,52.4234,532745.0
2017-08-14 14:00:00,68.05,68.13,68.0,68.04,723826.0,52.4234,52.485,52.3849,52.4157,723826.0
2017-08-14 14:30:00,68.04,68.06,67.84,67.85,691252.0,52.4157,52.4311,52.2616,52.2693,691252.0
2017-08-14 15:00:00,67.86,68.06,67.85,68.02,865479.0,52.277,52.4311,52.2693,52.4003,865479.0
2017-08-14 15:30:00,68.02,68.04,67.86,67.89,2005426.0,52.4003,52.4157,52.277,52.3002,2005426.0
2017-08-15 09:30:00,68.58,68.96,68.43,68.47,2801352.0,52.8317,53.1245,52.7162,52.747,2801352.0
2017-08-15 10:00:00,68.47,68.47,68.05,68.28,1603285.0,52.747,52.747,52.4234,52.6006,1603285.0
2017-08-15 10:30:00,68.27,68.27,68.02,68.03,1040575.0,52.5929,52.5929,52.4003,52.408,1040575.0
2017-08-15 11:00:00,68.03,68.1,67.95,68.06,867447.0,52.408,52.4619,52.3464,52.4311,867447.0
2017-08-15 11:30:00,68.05,68.06,67.88,67.89,676470.0,52.4234,52.4311,52.2925,52.3002,676470.0
2017-08-15 12:00:00,67.9,68.05,67.88,68.0,570497.0,52.3079,52.4234,52.2925,52.3849,570497.0
2017-08-15 12:30:00,67.99,68.07,67.95,68.0,587236.0,52.3772,52.4388,52.3464,52.3849,587236.0
2017-08-15 13:00:00,68.01,68.05,67.9,68.03,496764.0,52.3926,52.4234,52.3079,52.408,496764.0
2017-08-15 13:30:00,68.03,68.05,67.96,68.02,529353.0,52.408,52.4234,52.3541,52.4003,529353.0
2017-08-15 14:00:00,68.02,68.21,67.99,68.17,775185.0,52.4003,52.5467,52.3772,52.5159,775185.0
2017-08-15 14:30:00,68.16,68.28,68.09,68.27,622715.0,52.5082,52.6006,52.4542,52.5929,622715.0
2017-08-15 15:00:00,68.27,68.32,68.19,68.28,780644.0,52.5929,52.6314,52.5313,52.6006,780644.0
2017-08-15 15:30:00,68.28,68.3,67.96,67.98,1875264.0,52.6006,52.616,52.3541,52.3695,1875264.0
2017-08-16 09:30:00,68.15,68.37,68.0,68.04,1345905.0,52.5005,52.6699,52.3849,52.4157,1345905.0
2017-08-16 10:00:00,68.05,68.09,67.92,68.09,961614.0,52.4234,52.4542,52.3233,52.4542,961614.0
2017-08-16 10:30:00,68.09,68.09,67.85,67.88,732446.0,52.4542,52.4542,52.2693,52.2925,732446.0
2017-08-16 11:00:00,67.88,67.93,67.62,67.7,1005070.0,52.2925,52.331,52.0922,52.1538,1005070.0
2017-08-16 11:30:00,67.7,67.94,67.66,67.9,661718.0,52.1538,52.3387,52.123,52.3079,661718.0
2017-08-16 12:00:00,67.89,68.01,67.87,67.91,451640.0,52.3002,52.3926,52.2848,52.3156,451640.0
2017-08-16 12:30:00,67.91,67.99,67.85,67.88,527324.0,52.3156,52.3772,52.2693,52.2925,527324.0
2017-08-16 13:00:00,67.88,68.0,67.83,67.95,831418.0,52.2925,52.3849,52.2539,52.3464,831418.0
2017-08-16 13:30:00,67.95,67.96,67.81,67.82,664428.0,52.3464,52.3541,52.2385,52.2462,664428.0
2017-08-16 14:00:00,67.82,67.94,67.39,67.5,1818852.0,52.2462,52.3387,51.915,51.9997,1818852.0
2017-08-16 14:30:00,67.49,67.64,67.42,67.59,1158161.0,51.992,52.1076,51.9381,52.069,1158161.0
2017-08-16 15:00:00,67.59,67.62,67.46,67.58,689100.0,52.069,52.0922,51.9689,52.0613,689100.0
2017-08-16 15:30:00,67.58,67.73,67.52,67.69,1771675.0,52.0613,52.1769,52.0151,52.1461,1771675.0
2017-08-17 09:30:00,67.31,67.65,67.14,67.14,1030898.0,51.8533,52.1153,51.7224,51.7224,1030898.0
2017-08-17 10:00:00,67.14,67.34,66.85,67.03,1294648.0,51.7224,51.8765,51.499,51.6376,1294648.0
2017-08-17 10:30:00,67.03,67.24,66.94,67.06,1035469.0,51.6376,51.7994,51.5683,51.6608,1035469.0
2017-08-17 11:00:00,67.06,67.38,67.05,67.16,816288.0,51.6608,51.9073,51.6531,51.7378,816288.0
2017-08-17 11:30:00,67.16,67.27,67.11,67.21,587018.0,51.7378,51.8225,51.6993,51.7763,587018.0
2017-08-17 12:00:00,67.21,67.35,67.05,67.1,640581.0,51.7763,51.8842,51.6531,51.6916,640581.0
2017-08-17 12:30:00,67.09,67.09,66.88,66.98,592776.0,51.6839,51.6839,51.5221,51.5991,592776.0
2017-08-17 13:00:00,66.97,67.06,66.82,67.05,854703.0,51.5914,51.6608,51.4759,51.6531,854703.0
2017-08-17 13:30:00,67.05,67.19,67.01,67.18,694492.0,51.6531,51.7609,51.6222,51.7532,694492.0
2017-08-17 14:00:00,67.18,67.23,66.87,66.95,1012291.0,51.7532,51.7917,51.5144,51.576,1012291.0
2017-08-17 14:30:00,66.95,66.98,66.86,66.97,705646.0,51.576,51.5991,51.5067,51.5914,705646.0
2017-08-17 15:00:00,66.97,66.97,66.7,66.76,1125192.0,51.5914,51.5914,51.3834,51.4296,1125192.0
2017-08-17 15:30:00,66.77,66.84,66.51,66.6,2587296.0,51.4373,51.4913,51.2371,51.3064,2587296.0
2017-08-18 09:30:00,66.39,66.52,66.18,66.37,2365183.0,51.1446,51.2448,50.9828,51.1292,2365183.0
2017-08-18 10:00:00,66.37,66.97,66.36,66.66,1034499.0,51.1292,51.5914,51.1215,51.3526,1034499.0
2017-08-18 10:30:00,66.65,66.86,66.57,66.7,732443.0,51.3449,51.5067,51.2833,51.3834,732443.0
2017-08-18 11:00:00,66.7,67.23,66.68,67.14,1012134.0,51.3834,51.7917,51.368,51.7224,1012134.0
2017-08-18 11:30:00,67.15,67.36,67.08,67.25,734310.0,51.7301,51.8919,51.6762,51.8071,734310.0
2017-08-18 12:00:00,67.26,67.28,67.05,67.16,441869.0,51.8148,51.8302,51.6531,51.7378,441869.0
2017-08-18 12:30:00,67.16,67.35,67.1,67.18,755541.0,51.7378,51.8842,51.6916,51.7532,755541.0
2017-08-18 13:00:00,67.17,67.23,66.96,67.0,647808.0,51.7455,51.7917,51.5837,51.6145,647808.0
2017-08-18 13:30:00,67.0,67.05,66.86,66.89,477779.0,51.6145,51.6531,51.5067,51.5298,477779.0
2017-08-18 14:00:00,66.9,67.0,66.86,66.93,416491.0,51.5375,51.6145,51.5067,51.5606,416491.0
2017-08-18 14:30:00,66.94,66.97,66.83,66.83,431074.0,51.5683,51.5914,51.4836,51.4836,431074.0
2017-08-18 15:00:00,66.84,66.96,66.78,66.8,521785.0,51.4913,51.5837,51.4451,51.4605,521785.0
2017-08-18 15:30:00,66.81,66.9,66.56,66.59,2181571.0,51.4682,51.5375,51.2756,51.2987,2181571.0
2017-08-21 09:30:00,66.58,66.78,66.48,66.54,1163937.0,51.291,51.4451,51.2139,51.2602,1163937.0
2017-08-21 10:00:00,66.55,66.56,66.13,66.14,802475.0,51.2679,51.2756,50.9443,50.952,802475.0
2017-08-21 10:30:00,66.14,66.2,65.93,66.02,1297443.0,50.952,50.9982,50.7902,50.8596,1297443.0
2017-08-21 11:00:00,66.02,66.19,65.94,66.1,1054190.0,50.8596,50.9905,50.7979,50.9212,1054190.0
2017-08-21 11:30:00,66.09,66.17,66.05,66.09,676760.0,50.9135,50.9751,50.8827,50.9135,676760.0
2017-08-21 12:00:00,66.09,66.24,66.01,66.22,576368.0,50.9135,51.0291,50.8519,51.0136,576368.0
2017-08-21 12:30:00,66.22,66.24,66.1,66.13,344049.0,51.0136,51.0291,50.9212,50.9443,344049.0
2017-08-21 13:00:00,66.14,66.25,66.12,66.23,508369.0,50.952,51.0368,50.9366,51.0214,508369.0
2017-08-21 13:30:00,66.22,66.27,65.87,65.87,968412.0,51.0136,51.0522,50.744,50.744,968412.0
2017-08-21 14:00:00,65.87,66.06,65.86,66.06,1097691.0,50.744,50.8904,50.7363,50.8904,1097691.0
2017-08-21 14:30:00,66.05,66.12,65.99,66.05,719837.0,50.8827,50.9366,50.8365,50.8827,719837.0
2017-08-21 15:00:00,66.05,66.07,65.88,65.99,1337617.0,50.8827,50.8981,50.7517,50.8365,1337617.0
2017-08-21 15:30:00,66.0,66.02,65.89,65.95,3083398.0,50.8442,50.8596,50.7594,50.8056,3083398.0
2017-08-22 09:30:00,66.29,66.61,66.25,66.55,2000651.0,51.0676,51.3141,51.0368,51.2679,2000651.0
2017-08-22 10:00:00,66.54,66.68,66.45,66.48,1147550.0,51.2602,51.368,51.1908,51.2139,1147550.0
2017-08-22 10:30:00,66.49,66.54,66.37,66.49,744575.0,51.2216,51.2602,51.1292,51.2216,744575.0
2017-08-22 11:00:00,66.5,66.54,66.41,66.47,671177.0,51.2294,51.2602,51.16,51.2062,671177.0
2017-08-22 11:30:00,66.47,66.63,66.44,66.58,775158.0,51.2062,51.3295,51.1831,51.291,775158.0
2017-08-22 12:00:00,66.58,66.78,66.56,66.73,880165.0,51.291,51.4451,51.2756,51.4065,880165.0
2017-08-22 12:30:00,66.73,66.78,66.62,66.77,422084.0,51.4065,51.4451,51.3218,51.4373,422084.0
2017-08-22 13:00:00,66.78,66.82,66.58,66.59,889726.0,51.4451,51.4759,51.291,51.2987,889726.0
2017-08-22 13:30:00,66.59,66.61,66.54,66.59,499245.0,51.2987,51.3141,51.2602,51.2987,499245.0
2017-08-22 14:00:00,66.59,66.62,66.53,66.56,587481.0,51.2987,51.3218,51.2525,51.2756,587481.0
2017-08-22 14:30:00,66.56,66.62,66.54,66.56,659282.0,51.2756,51.3218,51.2602,51.2756,659282.0
2017-08-22 15:00:00,66.56,66.76,66.56,66.71,777287.0,51.2756,51.4296,51.2756,51.3911,777287.0
2017-08-22 15:30:00,66.72,66.93,66.66,66.84,1761630.0,51.3988,51.5606,51.3526,51.4913,1761630.0
2017-08-23 09:30:00,66.21,67.12,66.21,67.11,1243536.0,51.0059,51.707,51.0059,51.6993,1243536.0
2017-08-23 10:00:00,67.11,67.21,66.86,67.06,682410.0,51.6993,51.7763,51.5067,51.6608,682410.0
2017-08-23 10:30:00,67.07,67.21,67.0,67.18,580200.0,51.6685,51.7763,51.6145,51.7532,580200.0
2017-08-23 11:00:00,67.18,67.35,67.11,67.32,625404.0,51.7532,51.8842,51.6993,51.8611,625404.0
2017-08-23 11:30:00,67.32,67.57,67.3,67.5,621278.0,51.8611,52.0536,51.8456,51.9997,621278.0
2017-08-23 12:00:00,67.5,67.56,67.41,67.41,464171.0,51.9997,52.0459,51.9304,51.9304,464171.0
2017-08-23 12:30:00,67.42,67.44,67.31,67.36,263419.0,51.9381,51.9535,51.8533,51.8919,263419.0
2017-08-23 13:00:00,67.36,67.45,67.29,67.32,345997.0,51.8919,51.9612,51.8379,51.8611,345997.0
2017-08-23 13:30:00,67.32,67.36,67.28,67.36,328549.0,51.8611,51.8919,51.8302,51.8919,328549.0
2017-08-23 14:00:00,67.36,67.42,67.3,67.39,451699.0,51.8919,51.9381,51.8456,51.915,451699.0
2017-08-23 14:30:00,67.39,67.42,67.33,67.33,403677.0,51.915,51.9381,51.8688,51.8688,403677.0
2017-08-23 15:00:00,67.34,67.4,67.27,67.38,499820.0,51.8765,51.9227,51.8225,51.9073,499820.0
2017-08-23 15:30:00,67.39,67.43,67.2,67.2,1486851.0,51.915,51.9458,51.7686,51.7686,1486851.0
2017-08-24 09:30:00,67.45,67.45,66.95,67.08,1195447.0,51.9612,51.9612,51.576,51.6762,1195447.0
2017-08-24 10:00:00,67.08,67.33,67.04,67.17,869386.0,51.6762,51.8688,51.6453,51.7455,869386.0
2017-08-24 10:30:00,67.17,67.57,67.15,67.52,813865.0,51.7455,52.0536,51.7301,52.0151,813865.0
2017-08-24 11:00:00,67.52,67.6,67.4,67.55,688173.0,52.0151,52.0768,51.9227,52.0382,688173.0
2017-08-24 11:30:00,67.55,67.61,67.39,67.6,711709.0,52.0382,52.0845,51.915,52.0768,711709.0
2017-08-24 12:00:00,67.6,67.81,67.54,67.73,733081.0,52.0768,52.2385,52.0305,52.1769,733081.0
2017-08-24 12:30:00,67.72,67.76,67.65,67.66,453459.0,52.1692,52.2,52.1153,52.123,453459.0
2017-08-24 13:00:00,67.66,67.85,67.6,67.84,617726.0,52.123,52.2693,52.0768,52.2616,617726.0
2017-08-24 13:30:00,67.84,67.87,67.78,67.87,480786.0,52.2616,52.2848,52.2154,52.2848,480786.0
2017-08-24 14:00:00,67.86,67.91,67.76,67.82,683346.0,52.277,52.3156,52.2,52.2462,683346.0
2017-08-24 14:30:00,67.81,67.84,67.68,67.75,732250.0,52.2385,52.2616,52.1384,52.1923,732250.0
2017-08-24 15:00:00,67.75,67.77,67.66,67.72,728921.0,52.1923,52.2077,52.123,52.1692,728921.0
2017-08-24 15:30:00,67.72,67.76,67.65,67.67,1247983.0,52.1692,52.2,52.1153,52.1307,1247983.0
2017-08-25 09:30:00,67.8,68.24,67.71,68.19,1424784.0,52.2308,52.5698,52.1615,52.5313,1424784.0
2017-08-25 10:00:00,68.19,68.24,68.04,68.13,788791.0,52.5313,52.5698,52.4157,52.485,788791.0
2017-08-25 10:30:00,68.12,68.15,67.88,68.08,1101325.0,52.4773,52.5005,52.2925,52.4465,1101325.0
2017-08-25 11:00:00,68.08,68.08,67.82,67.84,844260.0,52.4465,52.4465,52.2462,52.2616,844260.0
2017-08-25 11:30:00,67.84,68.0,67.75,67.81,528510.0,52.2616,52.3849,52.1923,52.2385,528510.0
2017-08-25 12:00:00,67.82,67.98,67.79,67.92,468314.0,52.2462,52.3695,52.2231,52.3233,468314.0
2017-08-25 12:30:00,67.92,67.97,67.84,67.88,338041.0,52.3233,52.3618,52.2616,52.2925,338041.0
2017-08-25 13:00:00,67.88,68.01,67.87,67.98,262513.0,52.2925,52.3926,52.2848,52.3695,262513.0
2017-08-25 13:30:00,67.99,68.09,67.93,68.09,295623.0,52.3772,52.4542,52.331,52.4542,295623.0
2017-08-25 14:00:00,68.08,68.24,68.07,68.2,626578.0,52.4465,52.5698,52.4388,52.539,626578.0
2017-08-25 14:30:00,68.2,68.2,68.08,68.1,461517.0,52.539,52.539,52.4465,52.4619,461517.0
2017-08-25 15:00:00,68.1,68.22,68.04,68.11,692740.0,52.4619,52.5544,52.4157,52.4696,692740.0
2017-08-25 15:30:00,68.11,68.12,67.84,67.86,1911801.0,52.4696,52.4773,52.2616,52.277,1911801.0
2017-08-28 09:30:00,68.08,68.18,67.93,67.99,873436.0,52.4465,52.5236,52.331,52.3772,873436.0
2017-08-28 10:00:00,68.0,68.01,67.72,67.72,739906.0,52.3849,52.3926,52.1692,52.1692,739906.0
2017-08-28 10:30:00,67.73,67.89,67.62,67.84,714550.0,52.1769,52.3002,52.0922,52.2616,714550.0
2017-08-28 11:00:00,67.83,67.91,67.63,67.65,525087.0,52.2539,52.3156,52.0999,52.1153,525087.0
2017-08-28 11:30:00,67.65,67.69,67.54,67.62,445359.0,52.1153,52.1461,52.0305,52.0922,445359.0
2017-08-28 12:00:00,67.62,67.65,67.43,67.5,302347.0,52.0922,52.1153,51.9458,51.9997,302347.0
2017-08-28 12:30:00,67.5,67.6,67.45,67.54,325140.0,51.9997,52.0768,51.9612,52.0305,325140.0
2017-08-28 13:00:00,67.54,67.63,67.53,67.62,322723.0,52.0305,52.0999,52.0228,52.0922,322723.0
2017-08-28 13:30:00,67.62,67.62,67.48,67.56,334658.0,52.0922,52.0922,51.9843,52.0459,334658.0
2017-08-28 14:00:00,67.56,67.62,67.47,67.49,416459.0,52.0459,52.0922,51.9766,51.992,416459.0
2017-08-28 14:30:00,67.48,67.59,67.43,67.57,332584.0,51.9843,52.069,51.9458,52.0536,332584.0
2017-08-28 15:00:00,67.57,67.68,67.55,67.65,450103.0,52.0536,52.1384,52.0382,52.1153,450103.0
2017-08-28 15:30:00,67.65,67.82,67.63,67.81,956566.0,52.1153,52.2462,52.0999,52.2385,956566.0
2017-08-29 09:30:00,66.7,67.0,66.51,66.64,2130988.0,51.3834,51.6145,51.2371,51.3372,2130988.0
2017-08-29 10:00:00,66.65,66.83,66.57,66.74,1020681.0,51.3449,51.4836,51.2833,51.4142,1020681.0
2017-08-29 10:30:00,66.75,67.1,66.69,66.95,1353302.0,51.4219,51.6916,51.3757,51.576,1353302.0
2017-08-29 11:00:00,66.95,67.21,66.95,67.01,716418.0,51.576,51.7763,51.576,51.6222,716418.0
2017-08-29 11:30:00,67.0,67.13,66.88,67.01,497258.0,51.6145,51.7147,51.5221,51.6222,497258.0
2017-08-29 12:00:00,67.0,67.09,66.94,67.09,373289.0,51.6145,51.6839,51.5683,51.6839,373289.0
2017-08-29 12:30:00,67.09,67.38,67.07,67.33,513271.0,51.6839,51.9073,51.6685,51.8688,513271.0
2017-08-29 13:00:00,67.34,67.7,67.34,67.65,777208.0,51.8765,52.1538,51.8765,52.1153,777208.0
2017-08-29 13:30:00,67.65,67.68,67.52,67.6,359494.0,52.1153,52.1384,52.0151,52.0768,359494.0
2017-08-29 14:00:00,67.59,67.66,67.56,67.63,397476.0,52.069,52.123,52.0459,52.0999,397476.0
2017-08-29 14:30:00,67.63,67.67,67.55,67.63,314065.0,52.0999,52.1307,52.0382,52.0999,314065.0
2017-08-29 15:00:00,67.63,67.77,67.57,67.72,694638.0,52.0999,52.2077,52.0536,52.1692,694638.0
2017-08-29 15:30:00,67.72,67.73,67.43,67.48,1573437.0,52.1692,52.1769,51.9458,51.9843,1573437.0
2017-08-30 09:30:00,67.77,68.18,67.69,68.15,1201087.0,52.2077,52.5236,52.1461,52.5005,1201087.0
2017-08-30 10:00:00,68.13,68.29,67.98,68.23,813072.0,52.485,52.6083,52.3695,52.5621,813072.0
2017-08-30 10:30:00,68.23,68.28,68.07,68.22,616034.0,52.5621,52.6006,52.4388,52.5544,616034.0
2017-08-30 11:00:00,68.22,68.36,68.17,68.34,507763.0,52.5544,52.6622,52.5159,52.6468,507763.0
2017-08-30 11:30:00,68.34,68.35,68.16,68.2,457906.0,52.6468,52.6545,52.5082,52.539,457906.0
2017-08-30 12:00:00,68.2,68.22,68.11,68.18,318920.0,52.539,52.5544,52.4696,52.5236,318920.0
2017-08-30 12:30:00,68.18,68.27,68.13,68.27,316796.0,52.5236,52.5929,52.485,52.5929,316796.0
2017-08-30 13:00:00,68.27,68.39,68.23,68.34,430582.0,52.5929,52.6853,52.5621,52.6468,430582.0
2017-08-30 13:30:00,68.34,68.35,68.22,68.24,337209.0,52.6468,52.6545,52.5544,52.5698,337209.0
2017-08-30 14:00:00,68.24,68.24,68.11,68.17,376472.0,52.5698,52.5698,52.4696,52.5159,376472.0
2017-08-30 14:30:00,68.17,68.2,68.1,68.19,306929.0,52.5159,52.539,52.4619,52.5313,306929.0
2017-08-30 15:00:00,68.2,68.22,68.04,68.13,451448.0,52.539,52.5544,52.4157,52.485,451448.0
2017-08-30 15:30:00,68.12,68.18,67.98,68.02,1437732.0,52.4773,52.5236,52.3695,52.4003,1437732.0
2017-08-31 09:30:00,68.15,68.29,68.06,68.1,1073308.0,52.5005,52.6083,52.4311,52.4619,1073308.0
2017-08-31 10:00:00,68.09,68.25,68.01,68.01,675020.0,52.4542,52.5775,52.3926,52.3926,675020.0
2017-08-31 10:30:00,68.02,68.04,67.81,68.02,795056.0,52.4003,52.4157,52.2385,52.4003,795056.0
2017-08-31 11:00:00,68.02,68.12,67.93,67.96,521756.0,52.4003,52.4773,52.331,52.3541,521756.0
2017-08-31 11:30:00,67.96,67.97,67.8,67.9,413713.0,52.3541,52.3618,52.2308,52.3079,413713.0
2017-08-31 12:00:00,67.9,67.91,67.81,67.84,478421.0,52.3079,52.3156,52.2385,52.2616,478421.0
2017-08-31 12:30:00,67.84,67.87,67.77,67.78,409739.0,52.2616,52.2848,52.2077,52.2154,409739.0
2017-08-31 13:00:00,67.78,67.83,67.75,67.81,375908.0,52.2154,52.2539,52.1923,52.2385,375908.0
2017-08-31 13:30:00,67.81,67.94,67.74,67.92,376513.0,52.2385,52.3387,52.1846,52.3233,376513.0
2017-08-31 14:00:00,67.92,67.99,67.88,67.93,479936.0,52.3233,52.3772,52.2925,52.331,479936.0
2017-08-31 14:30:00,67.94,68.07,67.93,68.06,472638.0,52.3387,52.4388,52.331,52.4311,472638.0
2017-08-31 15:00:00,68.06,68.14,67.93,68.09,612056.0,52.4311,52.4928,52.331,52.4542,612056.0
2017-08-31 15:30:00,68.09,68.2,67.93,68.03,2256946.0,52.4542,52.539,52.331,52.408,2256946.0
2017-09-01 09:30:00,68.12,68.48,67.98,68.44,1059408.0,52.4773,52.7547,52.3695,52.7239,1059408.0
2017-09-01 10:00:00,68.44,68.82,68.4,68.8,1200879.0,52.7239,53.0166,52.693,53.0012,1200879.0
2017-09-01 10:30:00,68.8,69.0,68.76,68.96,859576.0,53.0012,53.1553,52.9704,53.1245,859576.0
2017-09-01 11:00:00,68.96,69.0,68.86,68.86,786882.0,53.1245,53.1553,53.0474,53.0474,786882.0
2017-09-01 11:30:00,68.86,68.9,68.73,68.89,529124.0,53.0474,53.0782,52.9473,53.0705,529124.0
2017-09-01 12:00:00,68.88,68.96,68.79,68.8,418709.0,53.0628,53.1245,52.9935,53.0012,418709.0
2017-09-01 12:30:00,68.8,68.99,68.78,68.97,499700.0,53.0012,53.1476,52.9858,53.1322,499700.0
2017-09-01 13:00:00,68.97,69.01,68.91,69.01,610804.0,53.1322,53.163,53.0859,53.163,610804.0
2017-09-01 13:30:00,69.0,69.03,68.9,68.95,303653.0,53.1553,53.1784,53.0782,53.1167,303653.0
2017-09-01 14:00:00,68.96,68.96,68.83,68.89,363197.0,53.1245,53.1245,53.0243,53.0705,363197.0
2017-09-01 14:30:00,68.89,68.92,68.82,68.84,359831.0,53.0705,53.0936,53.0166,53.032,359831.0
2017-09-01 15:00:00,68.84,68.85,68.77,68.79,570226.0,53.032,53.0397,52.9781,52.9935,570226.0
2017-09-01 15:30:00,68.78,68.79,68.57,68.58,1398009.0,52.9858,52.9935,52.824,52.8317,1398009.0
2017-09-05 09:30:00,67.77,67.95,67.28,67.6,2812466.0,52.2077,52.3464,51.8302,52.0768,2812466.0
2017-09-05 10:00:00,67.59,67.64,67.32,67.34,1297369.0,52.069,52.1076,51.8611,51.8765,1297369.0
2017-09-05 10:30:00,67.34,67.4,67.09,67.25,1244519.0,51.8765,51.9227,51.6839,51.8071,1244519.0
2017-09-05 11:00:00,67.24,67.44,67.19,67.3,904628.0,51.7994,51.9535,51.7609,51.8456,904628.0
2017-09-05 11:30:00,67.3,67.44,67.27,67.34,600340.0,51.8456,51.9535,51.8225,51.8765,600340.0
2017-09-05 12:00:00,67.34,67.35,67.0,67.02,1076272.0,51.8765,51.8842,51.6145,51.6299,1076272.0
2017-09-05 12:30:00,67.03,67.07,66.92,67.01,880728.0,51.6376,51.6685,51.5529,51.6222,880728.0
2017-09-05 13:00:00,67.01,67.15,66.75,67.03,1241023.0,51.6222,51.7301,51.4219,51.6376,1241023.0
2017-09-05 13:30:00,67.03,67.17,66.89,67.1,684348.0,51.6376,51.7455,51.5298,51.6916,684348.0
2017-09-05 14:00:00,67.09,67.17,67.01,67.07,784841.0,51.6839,51.7455,51.6222,51.6685,784841.0
2017-09-05 14:30:00,67.08,67.14,66.91,66.96,768330.0,51.6762,51.7224,51.5452,51.5837,768330.0
2017-09-05 15:00:00,66.97,67.09,66.85,67.08,1105995.0,51.5914,51.6839,51.499,51.6762,1105995.0
2017-09-05 15:30:00,67.08,67.21,67.02,67.19,2132872.0,51.6762,51.7763,51.6299,51.7609,2132872.0
2017-09-06 09:30:00,67.46,67.54,67.19,67.3,1781934.0,51.9689,52.0305,51.7609,51.8456,1781934.0
2017-09-06 10:00:00,67.3,67.53,67.26,67.29,1027790.0,51.8456,52.0228,51.8148,51.8379,1027790.0
2017-09-06 10:30:00,67.29,67.53,67.29,67.45,705020.0,51.8379,52.0228,51.8379,51.9612,705020.0
2017-09-06 11:00:00,67.45,67.5,67.23,67.26,566141.0,51.9612,51.9997,51.7917,51.8148,566141.0
2017-09-06 11:30:00,67.26,67.29,66.94,67.03,682875.0,51.8148,51.8379,51.5683,51.6376,682875.0
2017-09-06 12:00:00,67.02,67.02,66.85,66.97,777931.0,51.6299,51.6299,51.499,51.5914,777931.0
2017-09-06 12:30:00,66.97,67.32,66.93,67.3,557035.0,51.5914,51.8611,51.5606,51.8456,557035.0
2017-09-06 13:00:00,67.3,67.5,67.29,67.42,661796.0,51.8456,51.9997,51.8379,51.9381,661796.0
2017-09-06 13:30:00,67.42,67.5,67.39,67.45,413026.0,51.9381,51.9997,51.915,51.9612,413026.0
2017-09-06 14:00:00,67.45,67.6,67.42,67.5,545598.0,51.9612,52.0768,51.9381,51.9997,545598.0
2017-09-06 14:30:00,67.5,67.57,67.44,67.47,451665.0,51.9997,52.0536,51.9535,51.9766,451665.0
2017-09-06 15:00:00,67.48,67.59,67.43,67.53,625418.0,51.9843,52.069,51.9458,52.0228,625418.0
2017-09-06 15:30:00,67.53,67.55,67.28,67.33,1313257.0,52.0228,52.0382,51.8302,51.8688,1313257.0
2017-09-07 09:30:00,67.39,67.44,66.61,66.61,1703237.0,51.915,51.9535,51.3141,51.3141,1703237.0
2017-09-07 10:00:00,66.62,66.62,65.91,65.91,2470596.0,51.3218,51.3218,50.7748,50.7748,2470596.0
2017-09-07 10:30:00,65.91,66.23,65.83,66.14,2005686.0,50.7748,51.0214,50.7132,50.952,2005686.0
2017-09-07 11:00:00,66.14,66.31,65.81,65.83,1474865.0,50.952,51.083,50.6978,50.7132,1474865.0
2017-09-07 11:30:00,65.83,65.94,65.68,65.81,1426574.0,50.7132,50.7979,50.5977,50.6978,1426574.0
2017-09-07 12:00:00,65.82,66.01,65.79,65.87,1065923.0,50.7055,50.8519,50.6824,50.744,1065923.0
2017-09-07 12:30:00,65.87,66.02,65.76,65.99,1052755.0,50.744,50.8596,50.6593,50.8365,1052755.0
2017-09-07 13:00:00,65.98,66.01,65.82,65.84,876470.0,50.8288,50.8519,50.7055,50.7209,876470.0
2017-09-07 13:30:00,65.84,65.93,65.81,65.92,688791.0,50.7209,50.7902,50.6978,50.7825,688791.0
2017-09-07 14:00:00,65.92,65.96,65.83,65.93,987871.0,50.7825,50.8134,50.7132,50.7902,987871.0
2017-09-07 14:30:00,65.92,65.95,65.84,65.92,823839.0,50.7825,50.8056,50.7209,50.7825,823839.0
2017-09-07 15:00:00,65.92,66.0,65.86,65.92,985312.0,50.7825,50.8442,50.7363,50.7825,985312.0
2017-09-07 15:30:00,65.92,66.06,65.85,66.06,2376849.0,50.7825,50.8904,50.7286,50.8904,2376849.0
2017-09-08 09:30:00,65.97,66.86,65.89,66.78,2007144.0,50.8211,51.5067,50.7594,51.4451,2007144.0
2017-09-08 10:00:00,66.78,66.92,66.53,66.62,1415611.0,51.4451,51.5529,51.2525,51.3218,1415611.0
2017-09-08 10:30:00,66.62,66.73,66.53,66.63,1051945.0,51.3218,51.4065,51.2525,51.3295,1051945.0
2017-09-08 11:00:00,66.63,66.85,66.42,66.44,810208.0,51.3295,51.499,51.1677,51.1831,810208.0
2017-09-08 11:30:00,66.44,66.6,66.41,66.53,495417.0,51.1831,51.3064,51.16,51.2525,495417.0
2017-09-08 12:00:00,66.53,66.59,66.44,66.56,580426.0,51.2525,51.2987,51.1831,51.2756,580426.0
2017-09-08 12:30:00,66.56,66.57,66.49,66.54,482539.0,51.2756,51.2833,51.2216,51.2602,482539.0
2017-09-08 13:00:00,66.53,66.54,66.21,66.24,515369.0,51.2525,51.2602,51.0059,51.0291,515369.0
2017-09-08 13:30:00,66.25,66.39,66.22,66.39,403735.0,51.0368,51.1446,51.0136,51.1446,403735.0
2017-09-08 14:00:00,66.38,66.57,66.35,66.52,555605.0,51.1369,51.2833,51.1138,51.2448,555605.0
2017-09-08 14:30:00,66.53,66.57,66.36,66.36,620784.0,51.2525,51.2833,51.1215,51.1215,620784.0
2017-09-08 15:00:00,66.37,66.43,66.22,66.23,896793.0,51.1292,51.1754,51.0136,51.0214,896793.0
2017-09-08 15:30:00,66.23,66.27,66.11,66.18,1755383.0,51.0214,51.0522,50.9289,50.9828,1755383.0
2017-09-11 09:30:00,66.76,67.03,66.37,66.94,2621274.0,51.4296,51.6376,51.1292,51.5683,2621274.0
2017-09-11 10:00:00,66.93,67.37,66.92,67.31,1480470.0,51.5606,51.8996,51.5529,51.8533,1480470.0
2017-09-11 10:30:00,67.31,67.43,67.22,67.32,822336.0,51.8533,51.9458,51.784,51.8611,822336.0
2017-09-11 11:00:00,67.32,67.57,67.26,67.41,1126389.0,51.8611,52.0536,51.8148,51.9304,1126389.0
2017-09-11 11:30:00,67.42,67.46,67.32,67.44,814027.0,51.9381,51.9689,51.8611,51.9535,814027.0
2017-09-11 12:00:00,67.44,67.63,67.3,67.62,655919.0,51.9535,52.0999,51.8456,52.0922,655919.0
2017-09-11 12:30:00,67.62,67.76,67.54,67.57,568915.0,52.0922,52.2,52.0305,52.0536,568915.0
2017-09-11 13:00:00,67.58,67.63,67.51,67.55,678989.0,52.0613,52.0999,52.0074,52.0382,678989.0
2017-09-11 13:30:00,67.55,67.62,67.46,67.62,408122.0,52.0382,52.0922,51.9689,52.0922,408122.0
2017-09-11 14:00:00,67.61,67.65,67.53,67.6,602696.0,52.0845,52.1153,52.0228,52.0768,602696.0
2017-09-11 14:30:00,67.59,67.78,67.56,67.66,757182.0,52.069,52.2154,52.0459,52.123,757182.0
2017-09-11 15:00:00,67.66,67.75,67.59,67.69,1064769.0,52.123,52.1923,52.069,52.1461,1064769.0
2017-09-11 15:30:00,67.7,67.79,67.65,67.72,2125416.0,52.1538,52.2231,52.1153,52.1692,2125416.0
2017-09-12 09:30:00,68.22,68.71,68.1,68.39,2135352.0,52.5544,52.9319,52.4619,52.6853,2135352.0
2017-09-12 10:00:00,68.38,68.64,68.32,68.52,1025830.0,52.6776,52.8779,52.6314,52.7855,1025830.0
2017-09-12 10:30:00,68.52,68.71,68.48,68.67,1027653.0,52.7855,52.9319,52.7547,52.901,1027653.0
2017-09-12 11:00:00,68.67,68.72,68.59,68.66,728275.0,52.901,52.9396,52.8394,52.8933,728275.0
2017-09-12 11:30:00,68.66,69.01,68.65,68.93,1087411.0,52.8933,53.163,52.8856,53.1013,1087411.0
2017-09-12 12:00:00,68.94,69.15,68.91,69.02,955205.0,53.109,53.2708,53.0859,53.1707,955205.0
2017-09-12 12:30:00,69.02,69.18,69.01,69.16,655927.0,53.1707,53.2939,53.163,53.2785,655927.0
2017-09-12 13:00:00,69.15,69.24,69.09,69.15,777671.0,53.2708,53.3402,53.2246,53.2708,777671.0
2017-09-12 13:30:00,69.14,69.25,69.14,69.16,673383.0,53.2631,53.3479,53.2631,53.2785,673383.0
2017-09-12 14:00:00,69.17,69.18,68.8,68.86,835546.0,53.2862,53.2939,53.0012,53.0474,835546.0
2017-09-12 14:30:00,68.86,69.04,68.85,69.03,610647.0,53.0474,53.1861,53.0397,53.1784,610647.0
2017-09-12 15:00:00,69.03,69.07,68.93,68.93,777151.0,53.1784,53.2092,53.1013,53.1013,777151.0
2017-09-12 15:30:00,68.93,68.98,68.77,68.83,1782950.0,53.1013,53.1399,52.9781,53.0243,1782950.0
2017-09-13 09:30:00,68.68,68.96,68.46,68.91,1507004.0,52.9087,53.1245,52.7393,53.0859,1507004.0
2017-09-13 10:00:00,68.91,69.27,68.87,69.23,1423142.0,53.0859,53.3633,53.0551,53.3324,1423142.0
2017-09-13 10:30:00,69.23,69.48,69.22,69.45,1630557.0,53.3324,53.525,53.3247,53.5019,1630557.0
2017-09-13 11:00:00,69.44,69.5,69.35,69.47,1344548.0,53.4942,53.5404,53.4249,53.5173,1344548.0
2017-09-13 11:30:00,69.47,69.53,69.27,69.32,752018.0,53.5173,53.5636,53.3633,53.4018,752018.0
2017-09-13 12:00:00,69.31,69.4,69.3,69.36,431323.0,53.3941,53.4634,53.3864,53.4326,431323.0
2017-09-13 12:30:00,69.35,69.45,69.32,69.45,679063.0,53.4249,53.5019,53.4018,53.5019,679063.0
2017-09-13 13:00:00,69.45,69.45,69.24,69.25,753192.0,53.5019,53.5019,53.3402,53.3479,753192.0
2017-09-13 13:30:00,69.25,69.29,69.16,69.26,859092.0,53.3479,53.3787,53.2785,53.3556,859092.0
2017-09-13 14:00:00,69.26,69.39,69.21,69.32,854478.0,53.3556,53.4557,53.317,53.4018,854478.0
2017-09-13 14:30:00,69.32,69.5,69.31,69.48,1389797.0,53.4018,53.5404,53.3941,53.525,1389797.0
2017-09-13 15:00:00,69.48,69.5,69.3,69.31,1186285.0,53.525,53.5404,53.3864,53.3941,1186285.0
2017-09-13 15:30:00,69.31,69.39,69.22,69.36,2396604.0,53.3941,53.4557,53.3247,53.4326,2396604.0
2017-09-14 09:30:00,69.35,69.62,69.28,69.56,1825287.0,53.4249,53.6329,53.371,53.5867,1825287.0
2017-09-14 10:00:00,69.56,69.67,69.45,69.64,896184.0,53.5867,53.6714,53.5019,53.6483,896184.0
2017-09-14 10:30:00,69.64,69.66,69.47,69.5,704809.0,53.6483,53.6637,53.5173,53.5404,704809.0
2017-09-14 11:00:00,69.5,69.65,69.43,69.55,874571.0,53.5404,53.656,53.4865,53.579,874571.0
2017-09-14 11:30:00,69.55,69.62,69.52,69.56,1084549.0,53.579,53.6329,53.5559,53.5867,1084549.0
2017-09-14 12:00:00,69.56,69.65,69.48,69.59,578553.0,53.5867,53.656,53.525,53.6098,578553.0
2017-09-14 12:30:00,69.59,69.75,69.59,69.69,718749.0,53.6098,53.733,53.6098,53.6868,718749.0
2017-09-14 13:00:00,69.69,69.75,69.58,69.69,1115451.0,53.6868,53.733,53.6021,53.6868,1115451.0
2017-09-14 13:30:00,69.7,69.7,69.37,69.37,566685.0,53.6945,53.6945,53.4403,53.4403,566685.0
2017-09-14 14:00:00,69.37,69.62,69.35,69.57,892700.0,53.4403,53.6329,53.4249,53.5944,892700.0
2017-09-14 14:30:00,69.57,69.58,69.43,69.44,563276.0,53.5944,53.6021,53.4865,53.4942,563276.0
2017-09-14 15:00:00,69.44,69.53,69.37,69.4,911115.0,53.4942,53.5636,53.4403,53.4634,911115.0
2017-09-14 15:30:00,69.4,69.41,69.21,69.28,2078705.0,53.4634,53.4711,53.317,53.371,2078705.0
2017-09-15 09:30:00,69.12,69.25,68.92,69.04,3152542.0,53.2477,53.3479,53.0936,53.1861,3152542.0
2017-09-15 10:00:00,69.03,69.38,69.02,69.3,744961.0,53.1784,53.448,53.1707,53.3864,744961.0
2017-09-15 10:30:00,69.3,69.32,69.03,69.08,629088.0,53.3864,53.4018,53.1784,53.2169,629088.0
2017-09-15 11:00:00,69.07,69.1,68.9,68.98,485054.0,53.2092,53.2323,53.0782,53.1399,485054.0
2017-09-15 11:30:00,68.98,69.03,68.93,69.0,400025.0,53.1399,53.1784,53.1013,53.1553,400025.0
2017-09-15 12:00:00,69.01,69.03,68.92,68.94,482090.0,53.163,53.1784,53.0936,53.109,482090.0
2017-09-15 12:30:00,68.94,69.16,68.91,69.08,424031.0,53.109,53.2785,53.0859,53.2169,424031.0
2017-09-15 13:00:00,69.08,69.19,69.05,69.17,371195.0,53.2169,53.3016,53.1938,53.2862,371195.0
2017-09-15 13:30:00,69.17,69.19,69.11,69.14,328304.0,53.2862,53.3016,53.24,53.2631,328304.0
2017-09-15 14:00:00,69.14,69.23,69.09,69.1,570559.0,53.2631,53.3324,53.2246,53.2323,570559.0
2017-09-15 14:30:00,69.11,69.12,69.02,69.06,388760.0,53.24,53.2477,53.1707,53.2015,388760.0
2017-09-15 15:00:00,69.06,69.13,69.03,69.07,594835.0,53.2015,53.2554,53.1784,53.2092,594835.0
2017-09-15 15:30:00,69.08,69.15,69.0,69.04,2293982.0,53.2169,53.2708,53.1553,53.1861,2293982.0
2017-09-18 09:30:00,69.38,69.95,69.27,69.93,2236768.0,53.448,53.8871,53.3633,53.8717,2236768.0
2017-09-18 10:00:00,69.93,70.3,69.92,70.05,1922272.0,53.8717,54.1567,53.864,53.9642,1922272.0
2017-09-18 10:30:00,70.05,70.3,70.04,70.07,1029482.0,53.9642,54.1567,53.9564,53.9796,1029482.0
2017-09-18 11:00:00,70.07,70.47,70.07,70.46,857167.0,53.9796,54.2877,53.9796,54.28,857167.0
2017-09-18 11:30:00,70.47,70.53,70.41,70.5,955274.0,54.2877,54.3339,54.2415,54.3108,955274.0
2017-09-18 12:00:00,70.5,70.6,70.39,70.58,877012.0,54.3108,54.3879,54.2261,54.3724,877012.0
2017-09-18 12:30:00,70.58,70.68,70.51,70.66,605856.0,54.3724,54.4495,54.3185,54.4341,605856.0
2017-09-18 13:00:00,70.66,70.77,70.61,70.77,578278.0,54.4341,54.5188,54.3956,54.5188,578278.0
2017-09-18 13:30:00,70.77,70.93,70.72,70.81,779870.0,54.5188,54.6421,54.4803,54.5496,779870.0
2017-09-18 14:00:00,70.8,70.9,70.57,70.7,1204623.0,54.5419,54.619,54.3647,54.4649,1204623.0
2017-09-18 14:30:00,70.7,70.71,70.48,70.56,831722.0,54.4649,54.4726,54.2954,54.357,831722.0
2017-09-18 15:00:00,70.56,70.8,70.55,70.75,837942.0,54.357,54.5419,54.3493,54.5034,837942.0
2017-09-18 15:30:00,70.75,70.81,70.54,70.63,1736824.0,54.5034,54.5496,54.3416,54.411,1736824.0
2017-09-19 09:30:00,70.3,71.22,70.3,71.09,2057465.0,54.1567,54.8655,54.1567,54.7653,2057465.0
2017-09-19 10:00:00,71.1,71.25,70.78,70.83,1475318.0,54.773,54.8886,54.5265,54.565,1475318.0
2017-09-19 10:30:00,70.83,71.15,70.81,71.13,943737.0,54.565,54.8116,54.5496,54.7961,943737.0
2017-09-19 11:00:00,71.13,71.26,70.97,71.23,833088.0,54.7961,54.8963,54.6729,54.8732,833088.0
2017-09-19 11:30:00,71.23,71.27,71.1,71.21,600482.0,54.8732,54.904,54.773,54.8578,600482.0
2017-09-19 12:00:00,71.21,71.43,71.17,71.42,702130.0,54.8578,55.0273,54.827,55.0196,702130.0
2017-09-19 12:30:00,71.42,71.59,71.4,71.53,1061182.0,55.0196,55.1505,55.0041,55.1043,1061182.0
2017-09-19 13:00:00,71.52,71.7,71.5,71.51,727659.0,55.0966,55.2353,55.0812,55.0889,727659.0
2017-09-19 13:30:00,71.51,71.65,71.47,71.65,545807.0,55.0889,55.1967,55.0581,55.1967,545807.0
2017-09-19 14:00:00,71.65,71.7,71.47,71.48,608317.0,55.1967,55.2353,55.0581,55.0658,608317.0
2017-09-19 14:30:00,71.49,71.55,71.38,71.42,576250.0,55.0735,55.1197,54.9887,55.0196,576250.0
2017-09-19 15:00:00,71.42,71.54,71.35,71.39,561668.0,55.0196,55.112,54.9656,54.9964,561668.0
2017-09-19 15:30:00,71.39,71.46,71.14,71.16,2091128.0,54.9964,55.0504,54.8038,54.8193,2091128.0
2017-09-20 09:30:00,71.31,71.48,71.04,71.14,1591277.0,54.9348,55.0658,54.7268,54.8038,1591277.0
2017-09-20 10:00:00,71.14,71.16,70.82,71.08,1108766.0,54.8038,54.8193,54.5573,54.7576,1108766.0
2017-09-20 10:30:00,71.08,71.2,71.04,71.16,614405.0,54.7576,54.8501,54.7268,54.8193,614405.0
2017-09-20 11:00:00,71.18,71.25,71.11,71.2,966736.0,54.8347,54.8886,54.7807,54.8501,966736.0
2017-09-20 11:30:00,71.2,71.36,71.18,71.29,550242.0,54.8501,54.9733,54.8347,54.9194,550242.0
2017-09-20 12:00:00,71.29,71.37,71.13,71.17,395299.0,54.9194,54.981,54.7961,54.827,395299.0
2017-09-20 12:30:00,71.17,71.34,71.16,71.33,291748.0,54.827,54.9579,54.8193,54.9502,291748.0
2017-09-20 13:00:00,71.33,71.38,71.26,71.33,466987.0,54.9502,54.9887,54.8963,54.9502,466987.0
2017-09-20 13:30:00,71.32,71.37,71.25,71.27,360239.0,54.9425,54.981,54.8886,54.904,360239.0
2017-09-20 14:00:00,71.27,72.2,71.27,71.9,2701009.0,54.904,55.6204,54.904,55.3893,2701009.0
2017-09-20 14:30:00,71.9,72.14,71.86,72.06,2137098.0,55.3893,55.5742,55.3585,55.5126,2137098.0
2017-09-20 15:00:00,72.05,72.11,71.46,71.56,1362642.0,55.5049,55.5511,55.0504,55.1274,1362642.0
2017-09-20 15:30:00,71.56,71.61,71.44,71.48,2354513.0,55.1274,55.1659,55.035,55.0658,2354513.0
2017-09-21 09:30:00,71.45,72.13,71.2,71.36,1901689.0,55.0427,55.5665,54.8501,54.9733,1901689.0
2017-09-21 10:00:00,71.36,71.51,71.15,71.48,983177.0,54.9733,55.0889,54.8116,55.0658,983177.0
2017-09-21 10:30:00,71.49,71.64,71.44,71.55,772303.0,55.0735,55.189,55.035,55.1197,772303.0
2017-09-21 11:00:00,71.55,71.78,71.54,71.76,500403.0,55.1197,55.2969,55.112,55.2815,500403.0
2017-09-21 11:30:00,71.77,71.91,71.69,71.76,615712.0,55.2892,55.397,55.2276,55.2815,615712.0
2017-09-21 12:00:00,71.75,71.88,71.67,71.76,567297.0,55.2738,55.3739,55.2121,55.2815,567297.0
2017-09-21 12:30:00,71.76,71.9,71.7,71.9,331542.0,55.2815,55.3893,55.2353,55.3893,331542.0
2017-09-21 13:00:00,71.9,71.94,71.86,71.87,471013.0,55.3893,55.4201,55.3585,55.3662,471013.0
2017-09-21 13:30:00,71.87,71.99,71.83,71.96,421993.0,55.3662,55.4587,55.3354,55.4355,421993.0
2017-09-21 14:00:00,71.97,72.08,71.9,71.98,661958.0,55.4433,55.528,55.3893,55.451,661958.0
2017-09-21 14:30:00,71.97,72.01,71.78,71.85,597889.0,55.4433,55.4741,55.2969,55.3508,597889.0
2017-09-21 15:00:00,71.85,71.98,71.84,71.92,585249.0,55.3508,55.451,55.3431,55.4047,585249.0
2017-09-21 15:30:00,71.92,71.94,71.74,71.77,1421225.0,55.4047,55.4201,55.2661,55.2892,1421225.0
2017-09-22 09:30:00,71.6,71.61,71.01,71.41,1718046.0,55.1582,55.1659,54.7037,55.0118,1718046.0
2017-09-22 10:00:00,71.41,71.63,71.37,71.58,888786.0,55.0118,55.1813,54.981,55.1428,888786.0
2017-09-22 10:30:00,71.58,71.59,71.37,71.39,577165.0,55.1428,55.1505,54.981,54.9964,577165.0
2017-09-22 11:00:00,71.39,71.49,71.26,71.27,591949.0,54.9964,55.0735,54.8963,54.904,591949.0
2017-09-22 11:30:00,71.27,71.56,71.27,71.5,488099.0,54.904,55.1274,54.904,55.0812,488099.0
2017-09-22 12:00:00,71.5,71.64,71.49,71.52,542187.0,55.0812,55.189,55.0735,55.0966,542187.0
2017-09-22 12:30:00,71.52,71.56,71.45,71.5,405219.0,55.0966,55.1274,55.0427,55.0812,405219.0
2017-09-22 13:00:00,71.51,71.53,71.48,71.48,413339.0,55.0889,55.1043,55.0658,55.0658,413339.0
2017-09-22 13:30:00,71.48,71.53,71.35,71.36,353188.0,55.0658,55.1043,54.9656,54.9733,353188.0
2017-09-22 14:00:00,71.36,71.41,71.31,71.36,386516.0,54.9733,55.0118,54.9348,54.9733,386516.0
2017-09-22 14:30:00,71.35,71.42,71.33,71.36,434735.0,54.9656,55.0196,54.9502,54.9733,434735.0
2017-09-22 15:00:00,71.35,71.38,71.22,71.26,690623.0,54.9656,54.9887,54.8655,54.8963,690623.0
2017-09-22 15:30:00,71.25,71.48,71.23,71.37,1413702.0,54.8886,55.0658,54.8732,54.981,1413702.0
2017-09-25 09:30:00,71.21,71.51,71.21,71.3,953660.0,54.8578,55.0889,54.8578,54.9271,953660.0
2017-09-25 10:00:00,71.31,71.51,71.16,71.49,760305.0,54.9348,55.0889,54.8193,55.0735,760305.0
2017-09-25 10:30:00,71.5,71.51,70.97,71.05,961556.0,55.0812,55.0889,54.6729,54.7345,961556.0
2017-09-25 11:00:00,71.05,71.09,70.72,70.86,1258398.0,54.7345,54.7653,54.4803,54.5881,1258398.0
2017-09-25 11:30:00,70.86,70.96,70.51,70.65,692615.0,54.5881,54.6652,54.3185,54.4264,692615.0
2017-09-25 12:00:00,70.66,70.66,70.32,70.56,917233.0,54.4341,54.4341,54.1721,54.357,917233.0
2017-09-25 12:30:00,70.56,70.79,70.47,70.77,467933.0,54.357,54.5342,54.2877,54.5188,467933.0
2017-09-25 13:00:00,70.77,70.84,70.74,70.74,448431.0,54.5188,54.5727,54.4957,54.4957,448431.0
2017-09-25 13:30:00,70.74,70.77,70.69,70.69,380525.0,54.4957,54.5188,54.4572,54.4572,380525.0
2017-09-25 14:00:00,70.7,70.76,70.61,70.64,483148.0,54.4649,54.5111,54.3956,54.4187,483148.0
2017-09-25 14:30:00,70.64,70.69,70.55,70.66,470600.0,54.4187,54.4572,54.3493,54.4341,470600.0
2017-09-25 15:00:00,70.67,70.9,70.64,70.86,580473.0,54.4418,54.619,54.4187,54.5881,580473.0
2017-09-25 15:30:00,70.87,70.9,70.69,70.82,1108472.0,54.5959,54.619,54.4572,54.5573,1108472.0
2017-09-26 09:30:00,70.85,71.04,70.51,70.9,1404345.0,54.5804,54.7268,54.3185,54.619,1404345.0
2017-09-26 10:00:00,70.9,71.02,70.75,70.76,938521.0,54.619,54.7114,54.5034,54.5111,938521.0
2017-09-26 10:30:00,70.76,70.88,70.64,70.7,902395.0,54.5111,54.6036,54.4187,54.4649,902395.0
2017-09-26 11:00:00,70.7,70.77,70.52,70.6,645804.0,54.4649,54.5188,54.3262,54.3879,645804.0
2017-09-26 11:30:00,70.6,70.88,70.59,70.84,529684.0,54.3879,54.6036,54.3801,54.5727,529684.0
2017-09-26 12:00:00,70.84,70.97,70.77,70.96,400020.0,54.5727,54.6729,54.5188,54.6652,400020.0
2017-09-26 12:30:00,70.96,71.24,70.87,71.06,920899.0,54.6652,54.8809,54.5959,54.7422,920899.0
2017-09-26 13:00:00,71.05,71.1,70.95,71.04,501253.0,54.7345,54.773,54.6575,54.7268,501253.0
2017-09-26 13:30:00,71.03,71.13,71.03,71.12,312493.0,54.7191,54.7961,54.7191,54.7884,312493.0
2017-09-26 14:00:00,71.12,71.13,70.92,70.96,415641.0,54.7884,54.7961,54.6344,54.6652,415641.0
2017-09-26 14:30:00,70.95,71.07,70.95,71.02,415958.0,54.6575,54.7499,54.6575,54.7114,415958.0
2017-09-26 15:00:00,71.02,71.04,70.97,71.01,509564.0,54.7114,54.7268,54.6729,54.7037,509564.0
2017-09-26 15:30:00,71.0,71.04,70.89,70.95,1330317.0,54.696,54.7268,54.6113,54.6575,1330317.0
2017-09-27 09:30:00,72.19,72.69,71.91,72.59,2712249.0,55.6127,55.9979,55.397,55.9209,2712249.0
2017-09-27 10:00:00,72.58,72.65,72.21,72.29,1268122.0,55.9132,55.9671,55.6281,55.6898,1268122.0
2017-09-27 10:30:00,72.29,72.36,72.07,72.33,785265.0,55.6898,55.7437,55.5203,55.7206,785265.0
2017-09-27 11:00:00,72.33,72.47,72.28,72.29,817367.0,55.7206,55.8284,55.6821,55.6898,817367.0
2017-09-27 11:30:00,72.29,72.33,72.21,72.23,480962.0,55.6898,55.7206,55.6281,55.6435,480962.0
2017-09-27 12:00:00,72.23,72.49,72.15,72.36,793071.0,55.6435,55.8438,55.5819,55.7437,793071.0
2017-09-27 12:30:00,72.36,72.58,72.33,72.57,734349.0,55.7437,55.9132,55.7206,55.9055,734349.0
2017-09-27 13:00:00,72.57,72.78,72.55,72.61,1162747.0,55.9055,56.0672,55.8901,55.9363,1162747.0
2017-09-27 13:30:00,72.61,72.92,72.54,72.92,970063.0,55.9363,56.1751,55.8824,56.1751,970063.0
2017-09-27 14:00:00,72.91,72.97,72.65,72.72,988837.0,56.1674,56.2136,55.9671,56.021,988837.0
2017-09-27 14:30:00,72.73,72.76,72.55,72.63,906480.0,56.0287,56.0518,55.8901,55.9517,906480.0
2017-09-27 15:00:00,72.64,72.67,72.49,72.53,1027294.0,55.9594,55.9825,55.8438,55.8747,1027294.0
2017-09-27 15:30:00,72.53,72.63,72.24,72.29,2389575.0,55.8747,55.9517,55.6513,55.6898,2389575.0
2017-09-28 09:30:00,72.61,72.83,72.18,72.48,1983033.0,55.9363,56.1058,55.605,55.8361,1983033.0
2017-09-28 10:00:00,72.48,72.6,72.07,72.3,1558695.0,55.8361,55.9286,55.5203,55.6975,1558695.0
2017-09-28 10:30:00,72.3,72.44,72.02,72.34,861061.0,55.6975,55.8053,55.4818,55.7283,861061.0
2017-09-28 11:00:00,72.34,72.43,72.22,72.25,532725.0,55.7283,55.7976,55.6358,55.659,532725.0
2017-09-28 11:30:00,72.26,72.34,72.13,72.31,598765.0,55.6667,55.7283,55.5665,55.7052,598765.0
2017-09-28 12:00:00,72.32,72.51,72.3,72.42,549743.0,55.7129,55.8593,55.6975,55.7899,549743.0
2017-09-28 12:30:00,72.42,72.62,72.33,72.62,456129.0,55.7899,55.944,55.7206,55.944,456129.0
2017-09-28 13:00:00,72.62,72.68,72.57,72.6,534163.0,55.944,55.9902,55.9055,55.9286,534163.0
2017-09-28 13:30:00,72.6,72.74,72.52,72.67,519679.0,55.9286,56.0364,55.867,55.9825,519679.0
2017-09-28 14:00:00,72.67,72.86,72.61,72.76,798349.0,55.9825,56.1289,55.9363,56.0518,798349.0
2017-09-28 14:30:00,72.77,72.78,72.55,72.66,781634.0,56.0595,56.0672,55.8901,55.9748,781634.0
2017-09-28 15:00:00,72.67,72.79,72.64,72.73,717316.0,55.9825,56.075,55.9594,56.0287,717316.0
2017-09-28 15:30:00,72.73,72.77,72.58,72.63,1486944.0,56.0287,56.0595,55.9132,55.9517,1486944.0
2017-09-29 09:30:00,72.55,72.76,72.36,72.74,2936719.0,55.8901,56.0518,55.7437,56.0364,2936719.0
2017-09-29 10:00:00,72.75,72.9,72.66,72.81,1016861.0,56.0441,56.1597,55.9748,56.0904,1016861.0
2017-09-29 10:30:00,72.81,72.82,72.4,72.48,772672.0,56.0904,56.0981,55.7745,55.8361,772672.0
2017-09-29 11:00:00,72.48,72.62,72.45,72.47,554684.0,55.8361,55.944,55.813,55.8284,554684.0
2017-09-29 11:30:00,72.46,72.59,72.41,72.53,589774.0,55.8207,55.9209,55.7822,55.8747,589774.0
2017-09-29 12:00:00,72.53,72.68,72.47,72.68,344142.0,55.8747,55.9902,55.8284,55.9902,344142.0
2017-09-29 12:30:00,72.68,72.75,72.65,72.65,323939.0,55.9902,56.0441,55.9671,55.9671,323939.0
2017-09-29 13:00:00,72.66,72.69,72.53,72.67,362691.0,55.9748,55.9979,55.8747,55.9825,362691.0
2017-09-29 13:30:00,72.67,72.72,72.61,72.62,294455.0,55.9825,56.021,55.9363,55.944,294455.0
2017-09-29 14:00:00,72.62,72.74,72.61,72.7,420667.0,55.944,56.0364,55.9363,56.0056,420667.0
2017-09-29 14:30:00,72.69,72.75,72.62,72.64,477860.0,55.9979,56.0441,55.944,55.9594,477860.0
2017-09-29 15:00:00,72.64,72.72,72.61,72.69,504260.0,55.9594,56.021,55.9363,55.9979,504260.0
2017-09-29 15:30:00,72.69,72.75,72.64,72.71,1434198.0,55.9979,56.0441,55.9594,56.0133,1434198.0
2017-10-02 09:30:00,73.08,73.52,72.91,73.45,1805441.0,56.2984,56.6373,56.1674,56.5834,1805441.0
2017-10-02 10:00:00,73.47,73.75,73.35,73.41,1419678.0,56.5988,56.8145,56.5064,56.5526,1419678.0
2017-10-02 10:30:00,73.41,73.42,73.26,73.37,877332.0,56.5526,56.5603,56.437,56.5218,877332.0
2017-10-02 11:00:00,73.37,73.53,73.27,73.42,787448.0,56.5218,56.645,56.4447,56.5603,787448.0
2017-10-02 11:30:00,73.42,73.83,73.4,73.78,745705.0,56.5603,56.8761,56.5449,56.8376,745705.0
2017-10-02 12:00:00,73.78,73.89,73.74,73.79,821452.0,56.8376,56.9224,56.8068,56.8453,821452.0
2017-10-02 12:30:00,73.78,73.79,73.61,73.66,590239.0,56.8376,56.8453,56.7067,56.7452,590239.0
2017-10-02 13:00:00,73.66,73.76,73.61,73.72,540928.0,56.7452,56.8222,56.7067,56.7914,540928.0
2017-10-02 13:30:00,73.72,73.76,73.57,73.63,494943.0,56.7914,56.8222,56.6758,56.7221,494943.0
2017-10-02 14:00:00,73.63,73.69,73.55,73.64,601769.0,56.7221,56.7683,56.6604,56.7298,601769.0
2017-10-02 14:30:00,73.65,73.81,73.54,73.76,634500.0,56.7375,56.8607,56.6527,56.8222,634500.0
2017-10-02 15:00:00,73.77,73.77,73.65,73.73,729832.0,56.8299,56.8299,56.7375,56.7991,729832.0
2017-10-02 15:30:00,73.74,73.8,73.67,73.8,1558635.0,56.8068,56.853,56.7529,56.853,1558635.0
2017-10-03 09:30:00,73.98,74.18,73.88,74.06,1614039.0,56.9917,57.1458,56.9147,57.0533,1614039.0
2017-10-03 10:00:00,74.07,74.15,73.87,73.93,1077452.0,57.061,57.1227,56.9069,56.9532,1077452.0
2017-10-03 10:30:00,73.94,74.04,73.86,74.03,868797.0,56.9609,57.0379,56.8992,57.0302,868797.0
2017-10-03 11:00:00,74.02,74.1,73.88,73.93,671412.0,57.0225,57.0841,56.9147,56.9532,671412.0
2017-10-03 11:30:00,73.93,74.02,73.85,74.0,465956.0,56.9532,57.0225,56.8915,57.0071,465956.0
2017-10-03 12:00:00,74.0,74.0,73.85,73.9,633642.0,57.0071,57.0071,56.8915,56.9301,633642.0
2017-10-03 12:30:00,73.9,74.22,73.87,74.21,676877.0,56.9301,57.1766,56.9069,57.1689,676877.0
2017-10-03 13:00:00,74.22,74.38,74.21,74.32,760587.0,57.1766,57.2998,57.1689,57.2536,760587.0
2017-10-03 13:30:00,74.32,74.33,74.06,74.07,603038.0,57.2536,57.2613,57.0533,57.061,603038.0
2017-10-03 14:00:00,74.08,74.23,73.99,74.21,878277.0,57.0687,57.1843,56.9994,57.1689,878277.0
2017-10-03 14:30:00,74.21,74.23,74.11,74.21,518269.0,57.1689,57.1843,57.0918,57.1689,518269.0
2017-10-03 15:00:00,74.2,74.26,74.1,74.11,629149.0,57.1612,57.2074,57.0841,57.0918,629149.0
2017-10-03 15:30:00,74.11,74.23,74.09,74.15,1099161.0,57.0918,57.1843,57.0764,57.1227,1099161.0
2017-10-04 09:30:00,74.18,74.48,74.03,74.28,1473935.0,57.1458,57.3769,57.0302,57.2228,1473935.0
2017-10-04 10:00:00,74.27,74.45,74.21,74.44,847951.0,57.2151,57.3538,57.1689,57.3461,847951.0
2017-10-04 10:30:00,74.44,74.64,74.34,74.63,986530.0,57.3461,57.5001,57.269,57.4924,986530.0
2017-10-04 11:00:00,74.63,74.66,74.45,74.6,751891.0,57.4924,57.5155,57.3538,57.4693,751891.0
2017-10-04 11:30:00,74.61,74.74,74.55,74.68,675739.0,57.477,57.5772,57.4308,57.5309,675739.0
2017-10-04 12:00:00,74.68,74.72,74.58,74.6,545340.0,57.5309,57.5618,57.4539,57.4693,545340.0
2017-10-04 12:30:00,74.61,74.61,74.46,74.52,586329.0,57.477,57.477,57.3615,57.4077,586329.0
2017-10-04 13:00:00,74.52,74.7,74.51,74.69,599249.0,57.4077,57.5464,57.4,57.5386,599249.0
2017-10-04 13:30:00,74.69,74.69,74.27,74.37,915268.0,57.5386,57.5386,57.2151,57.2921,915268.0
2017-10-04 14:00:00,74.37,74.4,74.25,74.28,560837.0,57.2921,57.3152,57.1997,57.2228,560837.0
2017-10-04 14:30:00,74.28,74.36,74.21,74.34,634475.0,57.2228,57.2844,57.1689,57.269,634475.0
2017-10-04 15:00:00,74.34,74.37,74.18,74.21,748295.0,57.269,57.2921,57.1458,57.1689,748295.0
2017-10-04 15:30:00,74.2,74.21,73.93,74.05,1957200.0,57.1612,57.1689,56.9532,57.0456,1957200.0
2017-10-05 09:30:00,74.07,74.42,73.85,74.32,1303216.0,57.061,57.3307,56.8915,57.2536,1303216.0
2017-10-05 10:00:00,74.32,74.57,74.27,74.45,713209.0,57.2536,57.4462,57.2151,57.3538,713209.0
2017-10-05 10:30:00,74.44,74.65,74.44,74.64,942205.0,57.3461,57.5078,57.3461,57.5001,942205.0
2017-10-05 11:00:00,74.65,74.8,74.6,74.77,820451.0,57.5078,57.6234,57.4693,57.6003,820451.0
2017-10-05 11:30:00,74.76,75.23,74.74,75.07,1773866.0,57.5926,57.9546,57.5772,57.8314,1773866.0
2017-10-05 12:00:00,75.07,75.63,75.05,75.53,1572184.0,57.8314,58.2628,57.816,58.1858,1572184.0
2017-10-05 12:30:00,75.53,75.69,75.31,75.68,1333717.0,58.1858,58.309,58.0163,58.3013,1333717.0
2017-10-05 13:00:00,75.69,75.93,75.64,75.78,1924147.0,58.309,58.4939,58.2705,58.3783,1924147.0
2017-10-05 13:30:00,75.78,75.82,75.56,75.58,1076712.0,58.3783,58.4092,58.2089,58.2243,1076712.0
2017-10-05 14:00:00,75.57,75.71,75.53,75.65,1011758.0,58.2166,58.3244,58.1858,58.2782,1011758.0
2017-10-05 14:30:00,75.65,75.65,75.53,75.6,1016929.0,58.2782,58.2782,58.1858,58.2397,1016929.0
2017-10-05 15:00:00,75.6,75.68,75.55,75.61,1144226.0,58.2397,58.3013,58.2012,58.2474,1144226.0
2017-10-05 15:30:00,75.62,75.72,75.58,75.71,2452739.0,58.2551,58.3321,58.2243,58.3244,2452739.0
2017-10-06 09:30:00,76.0,76.02,75.46,75.59,3036752.0,58.5478,58.5632,58.1318,58.232,3036752.0
2017-10-06 10:00:00,75.6,75.72,75.41,75.45,1480807.0,58.2397,58.3321,58.0933,58.1241,1480807.0
2017-10-06 10:30:00,75.46,75.47,75.21,75.22,1393026.0,58.1318,58.1395,57.9392,57.9469,1393026.0
2017-10-06 11:00:00,75.22,75.47,75.16,75.45,931027.0,57.9469,58.1395,57.9007,58.1241,931027.0
2017-10-06 11:30:00,75.45,75.5,75.18,75.18,983139.0,58.1241,58.1626,57.9161,57.9161,983139.0
2017-10-06 12:00:00,75.19,75.28,75.1,75.22,773105.0,57.9238,57.9932,57.8545,57.9469,773105.0
2017-10-06 12:30:00,75.22,75.4,75.21,75.31,664569.0,57.9469,58.0856,57.9392,58.0163,664569.0
2017-10-06 13:00:00,75.31,75.45,75.26,75.39,628094.0,58.0163,58.1241,57.9778,58.0779,628094.0
2017-10-06 13:30:00,75.38,75.45,75.32,75.45,411501.0,58.0702,58.1241,58.024,58.1241,411501.0
2017-10-06 14:00:00,75.43,75.63,75.39,75.6,641163.0,58.1087,58.2628,58.0779,58.2397,641163.0
2017-10-06 14:30:00,75.61,75.85,75.57,75.82,1044730.0,58.2474,58.4323,58.2166,58.4092,1044730.0
2017-10-06 15:00:00,75.82,75.83,75.65,75.65,728535.0,58.4092,58.4169,58.2782,58.2782,728535.0
2017-10-06 15:30:00,75.66,75.68,75.46,75.63,1351023.0,58.2859,58.3013,58.1318,58.2628,1351023.0
2017-10-09 09:30:00,75.83,75.88,75.4,75.57,1473927.0,58.4169,58.4554,58.0856,58.2166,1473927.0
2017-10-09 10:00:00,75.56,75.66,75.37,75.48,1270422.0,58.2089,58.2859,58.0625,58.1472,1270422.0
2017-10-09 10:30:00,75.49,75.55,75.23,75.47,1039635.0,58.1549,58.2012,57.9546,58.1395,1039635.0
2017-10-09 11:00:00,75.46,75.52,75.31,75.34,587372.0,58.1318,58.1781,58.0163,58.0394,587372.0
2017-10-09 11:30:00,75.35,75.37,75.16,75.17,508875.0,58.0471,58.0625,57.9007,57.9084,508875.0
2017-10-09 12:00:00,75.17,75.25,75.09,75.16,518035.0,57.9084,57.9701,57.8468,57.9007,518035.0
2017-10-09 12:30:00,75.17,75.31,75.13,75.26,479801.0,57.9084,58.0163,57.8776,57.9778,479801.0
2017-10-09 13:00:00,75.26,75.44,75.26,75.37,483006.0,57.9778,58.1164,57.9778,58.0625,483006.0
2017-10-09 13:30:00,75.38,75.4,75.29,75.37,334438.0,58.0702,58.0856,58.0009,58.0625,334438.0
2017-10-09 14:00:00,75.37,75.39,75.31,75.32,353216.0,58.0625,58.0779,58.0163,58.024,353216.0
2017-10-09 14:30:00,75.32,75.35,75.24,75.27,389563.0,58.024,58.0471,57.9624,57.9855,389563.0
2017-10-09 15:00:00,75.26,75.35,75.09,75.33,1122039.0,57.9778,58.0471,57.8468,58.0317,1122039.0
2017-10-09 15:30:00,75.32,75.39,75.21,75.37,1194648.0,58.024,58.0779,57.9392,58.0625,1194648.0
2017-10-10 09:30:00,75.4,75.54,75.06,75.18,1809491.0,58.0856,58.1935,57.8237,57.9161,1809491.0
2017-10-10 10:00:00,75.18,75.27,74.96,75.0,1203768.0,57.9161,57.9855,57.7466,57.7775,1203768.0
2017-10-10 10:30:00,75.0,75.01,74.82,74.82,1016591.0,57.7775,57.7852,57.6388,57.6388,1016591.0
2017-10-10 11:00:00,74.82,74.84,74.63,74.69,1407503.0,57.6388,57.6542,57.4924,57.5386,1407503.0
2017-10-10 11:30:00,74.69,75.02,74.69,74.98,853016.0,57.5386,57.7929,57.5386,57.7621,853016.0
2017-10-10 12:00:00,74.98,75.02,74.89,75.0,628948.0,57.7621,57.7929,57.6927,57.7775,628948.0
2017-10-10 12:30:00,75.0,75.05,74.8,74.92,699787.0,57.7775,57.816,57.6234,57.7158,699787.0
2017-10-10 13:00:00,74.92,75.24,74.91,75.2,589418.0,57.7158,57.9624,57.7081,57.9315,589418.0
2017-10-10 13:30:00,75.19,75.24,75.07,75.14,655257.0,57.9238,57.9624,57.8314,57.8853,655257.0
2017-10-10 14:00:00,75.14,75.2,75.02,75.18,647308.0,57.8853,57.9315,57.7929,57.9161,647308.0
2017-10-10 14:30:00,75.19,75.27,75.12,75.18,573573.0,57.9238,57.9855,57.8699,57.9161,573573.0
2017-10-10 15:00:00,75.18,75.23,75.09,75.12,656471.0,57.9161,57.9546,57.8468,57.8699,656471.0
2017-10-10 15:30:00,75.13,75.21,75.11,75.2,1310260.0,57.8776,57.9392,57.8622,57.9315,1310260.0
2017-10-11 09:30:00,74.97,75.24,74.66,74.79,1553163.0,57.7544,57.9624,57.5155,57.6157,1553163.0
2017-10-11 10:00:00,74.79,74.96,74.7,74.84,1016353.0,57.6157,57.7466,57.5464,57.6542,1016353.0
2017-10-11 10:30:00,74.83,75.03,74.83,74.98,913685.0,57.6465,57.8006,57.6465,57.7621,913685.0
2017-10-11 11:00:00,74.98,75.02,74.8,74.85,1082918.0,57.7621,57.7929,57.6234,57.6619,1082918.0
2017-10-11 11:30:00,74.86,74.93,74.81,74.92,636888.0,57.6696,57.7235,57.6311,57.7158,636888.0
2017-10-11 12:00:00,74.9,75.28,74.89,75.23,826406.0,57.7004,57.9932,57.6927,57.9546,826406.0
2017-10-11 12:30:00,75.22,75.29,75.15,75.18,535951.0,57.9469,58.0009,57.893,57.9161,535951.0
2017-10-11 13:00:00,75.19,75.33,75.07,75.13,818184.0,57.9238,58.0317,57.8314,57.8776,818184.0
2017-10-11 13:30:00,75.13,75.13,74.96,74.98,1011918.0,57.8776,57.8776,57.7466,57.7621,1011918.0
2017-10-11 14:00:00,74.98,75.07,74.85,75.03,1136283.0,57.7621,57.8314,57.6619,57.8006,1136283.0
2017-10-11 14:30:00,75.03,75.09,74.9,75.03,845689.0,57.8006,57.8468,57.7004,57.8006,845689.0
2017-10-11 15:00:00,75.04,75.12,74.93,75.06,1076685.0,57.8083,57.8699,57.7235,57.8237,1076685.0
2017-10-11 15:30:00,75.06,75.1,74.85,74.93,2689108.0,57.8237,57.8545,57.6619,57.7235,2689108.0
2017-10-12 09:30:00,75.82,76.14,74.62,74.63,4786469.0,58.4092,58.6557,57.4847,57.4924,4786469.0
2017-10-12 10:00:00,74.62,74.98,74.29,74.44,3158980.0,57.4847,57.7621,57.2305,57.3461,3158980.0
2017-10-12 10:30:00,74.44,74.45,73.63,73.71,3758524.0,57.3461,57.3538,56.7221,56.7837,3758524.0
2017-10-12 11:00:00,73.71,74.0,73.43,73.43,2038917.0,56.7837,57.0071,56.568,56.568,2038917.0
2017-10-12 11:30:00,73.43,73.76,73.14,73.58,3250800.0,56.568,56.8222,56.3446,56.6835,3250800.0
2017-10-12 12:00:00,73.58,73.61,73.18,73.34,1994721.0,56.6835,56.7067,56.3754,56.4987,1994721.0
2017-10-12 12:30:00,73.35,73.43,73.2,73.21,1700341.0,56.5064,56.568,56.3908,56.3985,1700341.0
2017-10-12 13:00:00,73.2,73.35,73.11,73.19,1799136.0,56.3908,56.5064,56.3215,56.3831,1799136.0
2017-10-12 13:30:00,73.19,73.41,73.13,73.17,1461370.0,56.3831,56.5526,56.3369,56.3677,1461370.0
2017-10-12 14:00:00,73.18,73.25,72.96,73.01,2096036.0,56.3754,56.4293,56.2059,56.2444,2096036.0
2017-10-12 14:30:00,73.01,73.05,72.36,72.55,3285735.0,56.2444,56.2752,55.7437,55.8901,3285735.0
2017-10-12 15:00:00,72.56,72.81,72.48,72.68,1824769.0,55.8978,56.0904,55.8361,55.9902,1824769.0
2017-10-12 15:30:00,72.68,72.76,72.27,72.37,4808949.0,55.9902,56.0518,55.6744,55.7514,4808949.0
2017-10-13 09:30:00,72.1,72.11,70.91,71.65,6939900.0,55.5434,55.5511,54.6267,55.1967,6939900.0
2017-10-13 10:00:00,71.65,71.96,71.08,71.38,5160439.0,55.1967,55.4355,54.7576,54.9887,5160439.0
2017-10-13 10:30:00,71.38,72.09,71.36,72.09,2211943.0,54.9887,55.5357,54.9733,55.5357,2211943.0
2017-10-13 11:00:00,72.09,72.3,71.98,72.0,1631662.0,55.5357,55.6975,55.451,55.4664,1631662.0
2017-10-13 11:30:00,72.0,72.17,71.85,72.11,1259895.0,55.4664,55.5973,55.3508,55.5511,1259895.0
2017-10-13 12:00:00,72.11,72.34,72.09,72.19,1666623.0,55.5511,55.7283,55.5357,55.6127,1666623.0
2017-10-13 12:30:00,72.19,72.27,72.11,72.13,890954.0,55.6127,55.6744,55.5511,55.5665,890954.0
2017-10-13 13:00:00,72.12,72.21,72.11,72.12,618244.0,55.5588,55.6281,55.5511,55.5588,618244.0
2017-10-13 13:30:00,72.12,72.13,71.95,71.97,851995.0,55.5588,55.5665,55.4278,55.4433,851995.0
2017-10-13 14:00:00,71.97,72.09,71.9,71.92,1024612.0,55.4433,55.5357,55.3893,55.4047,1024612.0
2017-10-13 14:30:00,71.92,72.2,71.91,72.12,953216.0,55.4047,55.6204,55.397,55.5588,953216.0
2017-10-13 15:00:00,72.12,72.25,71.98,72.23,1563810.0,55.5588,55.659,55.451,55.6435,1563810.0
2017-10-13 15:30:00,72.23,72.24,72.07,72.13,2404064.0,55.6435,55.6513,55.5203,55.5665,2404064.0
2017-10-16 09:30:00,71.38,72.58,71.37,72.37,3504280.0,54.9887,55.9132,54.981,55.7514,3504280.0
2017-10-16 10:00:00,72.37,72.4,71.92,71.99,1759468.0,55.7514,55.7745,55.4047,55.4587,1759468.0
2017-10-16 10:30:00,72.0,72.05,71.71,71.84,1295347.0,55.4664,55.5049,55.243,55.3431,1295347.0
2017-10-16 11:00:00,71.84,72.02,71.78,71.97,1051871.0,55.3431,55.4818,55.2969,55.4433,1051871.0
2017-10-16 11:30:00,71.96,72.03,71.67,71.7,1061685.0,55.4355,55.4895,55.2121,55.2353,1061685.0
2017-10-16 12:00:00,71.7,71.82,71.67,71.73,1022891.0,55.2353,55.3277,55.2121,55.2584,1022891.0
2017-10-16 12:30:00,71.74,71.79,71.52,71.54,1279391.0,55.2661,55.3046,55.0966,55.112,1279391.0
2017-10-16 13:00:00,71.55,71.57,71.46,71.57,983424.0,55.1197,55.1351,55.0504,55.1351,983424.0
2017-10-16 13:30:00,71.56,71.75,71.52,71.65,711776.0,55.1274,55.2738,55.0966,55.1967,711776.0
2017-10-16 14:00:00,71.65,71.79,71.64,71.77,1025159.0,55.1967,55.3046,55.189,55.2892,1025159.0
2017-10-16 14:30:00,71.77,71.78,71.62,71.63,944255.0,55.2892,55.2969,55.1736,55.1813,944255.0
2017-10-16 15:00:00,71.64,71.74,71.6,71.72,1054664.0,55.189,55.2661,55.1582,55.2507,1054664.0
2017-10-16 15:30:00,71.72,71.9,71.69,71.75,2548284.0,55.2507,55.3893,55.2276,55.2738,2548284.0
2017-10-17 09:30:00,72.2,72.45,72.0,72.29,3093688.0,55.6204,55.813,55.4664,55.6898,3093688.0
2017-10-17 10:00:00,72.29,72.72,72.26,72.62,1752937.0,55.6898,56.021,55.6667,55.944,1752937.0
2017-10-17 10:30:00,72.62,72.64,72.26,72.45,1251040.0,55.944,55.9594,55.6667,55.813,1251040.0
2017-10-17 11:00:00,72.45,72.62,72.38,72.38,956091.0,55.813,55.944,55.7591,55.7591,956091.0
2017-10-17 11:30:00,72.39,72.41,72.25,72.37,726839.0,55.7668,55.7822,55.659,55.7514,726839.0
2017-10-17 12:00:00,72.36,72.44,72.3,72.34,609783.0,55.7437,55.8053,55.6975,55.7283,609783.0
2017-10-17 12:30:00,72.34,72.41,72.24,72.27,453643.0,55.7283,55.7822,55.6513,55.6744,453643.0
2017-10-17 13:00:00,72.27,72.45,72.27,72.4,638156.0,55.6744,55.813,55.6744,55.7745,638156.0
2017-10-17 13:30:00,72.39,72.39,72.12,72.15,655916.0,55.7668,55.7668,55.5588,55.5819,655916.0
2017-10-17 14:00:00,72.16,72.25,72.08,72.23,724881.0,55.5896,55.659,55.528,55.6435,724881.0
2017-10-17 14:30:00,72.24,72.25,72.05,72.15,757338.0,55.6513,55.659,55.5049,55.5819,757338.0
2017-10-17 15:00:00,72.15,72.18,72.05,72.08,609578.0,55.5819,55.605,55.5049,55.528,609578.0
2017-10-17 15:30:00,72.08,72.23,72.06,72.2,1429791.0,55.528,55.6435,55.5126,55.6204,1429791.0
2017-10-18 09:30:00,72.66,73.08,72.55,73.06,2087996.0,55.9748,56.2984,55.8901,56.283,2087996.0
2017-10-18 10:00:00,73.07,73.17,72.86,73.0,1665026.0,56.2907,56.3677,56.1289,56.2367,1665026.0
2017-10-18 10:30:00,73.0,73.11,72.94,72.98,980023.0,56.2367,56.3215,56.1905,56.2213,980023.0
2017-10-18 11:00:00,72.98,73.08,72.94,73.01,740602.0,56.2213,56.2984,56.1905,56.2444,740602.0
2017-10-18 11:30:00,73.02,73.15,73.01,73.15,852569.0,56.2521,56.3523,56.2444,56.3523,852569.0
2017-10-18 12:00:00,73.16,73.33,73.13,73.15,870587.0,56.36,56.491,56.3369,56.3523,870587.0
2017-10-18 12:30:00,73.15,73.22,73.11,73.18,499333.0,56.3523,56.4062,56.3215,56.3754,499333.0
2017-10-18 13:00:00,73.17,73.25,73.13,73.14,722227.0,56.3677,56.4293,56.3369,56.3446,722227.0
2017-10-18 13:30:00,73.14,73.16,72.97,72.99,824830.0,56.3446,56.36,56.2136,56.229,824830.0
2017-10-18 14:00:00,72.98,73.08,72.91,72.95,609932.0,56.2213,56.2984,56.1674,56.1982,609932.0
2017-10-18 14:30:00,72.95,73.05,72.92,73.04,581123.0,56.1982,56.2752,56.1751,56.2675,581123.0
2017-10-18 15:00:00,73.04,73.1,73.02,73.05,631462.0,56.2675,56.3138,56.2521,56.2752,631462.0
2017-10-18 15:30:00,73.05,73.28,73.03,73.11,2245177.0,56.2752,56.4524,56.2598,56.3215,2245177.0
2017-10-19 09:30:00,72.35,72.72,71.71,72.56,1832560.0,55.736,56.021,55.243,55.8978,1832560.0
2017-10-19 10:00:00,72.55,72.62,72.33,72.37,757579.0,55.8901,55.944,55.7206,55.7514,757579.0
2017-10-19 10:30:00,72.37,72.51,72.12,72.48,883770.0,55.7514,55.8593,55.5588,55.8361,883770.0
2017-10-19 11:00:00,72.48,72.49,72.3,72.39,833494.0,55.8361,55.8438,55.6975,55.7668,833494.0
2017-10-19 11:30:00,72.39,72.43,72.25,72.31,510451.0,55.7668,55.7976,55.659,55.7052,510451.0
2017-10-19 12:00:00,72.31,72.44,72.26,72.42,579670.0,55.7052,55.8053,55.6667,55.7899,579670.0
2017-10-19 12:30:00,72.41,72.47,72.38,72.46,320774.0,55.7822,55.8284,55.7591,55.8207,320774.0
2017-10-19 13:00:00,72.46,72.76,72.46,72.71,556157.0,55.8207,56.0518,55.8207,56.0133,556157.0
2017-10-19 13:30:00,72.71,72.87,72.65,72.84,397337.0,56.0133,56.1366,55.9671,56.1135,397337.0
2017-10-19 14:00:00,72.85,72.91,72.75,72.84,771083.0,56.1212,56.1674,56.0441,56.1135,771083.0
2017-10-19 14:30:00,72.83,72.94,72.81,72.88,553917.0,56.1058,56.1905,56.0904,56.1443,553917.0
2017-10-19 15:00:00,72.89,72.91,72.76,72.76,520030.0,56.152,56.1674,56.0518,56.0518,520030.0
2017-10-19 15:30:00,72.75,72.89,72.75,72.89,1585860.0,56.0441,56.152,56.0441,56.152,1585860.0
2017-10-20 09:30:00,73.76,73.88,73.17,73.45,2911259.0,56.8222,56.9147,56.3677,56.5834,2911259.0
2017-10-20 10:00:00,73.45,73.51,73.21,73.3,1289536.0,56.5834,56.6296,56.3985,56.4678,1289536.0
2017-10-20 10:30:00,73.29,73.38,73.2,73.35,1061160.0,56.4601,56.5295,56.3908,56.5064,1061160.0
2017-10-20 11:00:00,73.36,73.51,73.35,73.44,800361.0,56.5141,56.6296,56.5064,56.5757,800361.0
2017-10-20 11:30:00,73.45,73.69,73.43,73.67,747331.0,56.5834,56.7683,56.568,56.7529,747331.0
2017-10-20 12:00:00,73.67,73.73,73.56,73.56,664074.0,56.7529,56.7991,56.6681,56.6681,664074.0
2017-10-20 12:30:00,73.57,73.65,73.49,73.5,549283.0,56.6758,56.7375,56.6142,56.6219,549283.0
2017-10-20 13:00:00,73.5,73.72,73.49,73.71,640930.0,56.6219,56.7914,56.6142,56.7837,640930.0
2017-10-20 13:30:00,73.7,73.73,73.58,73.63,586490.0,56.776,56.7991,56.6835,56.7221,586490.0
2017-10-20 14:00:00,73.63,73.69,73.52,73.58,628709.0,56.7221,56.7683,56.6373,56.6835,628709.0
2017-10-20 14:30:00,73.59,73.6,73.4,73.56,691490.0,56.6912,56.699,56.5449,56.6681,691490.0
2017-10-20 15:00:00,73.56,73.69,73.55,73.57,771832.0,56.6681,56.7683,56.6604,56.6758,771832.0
2017-10-20 15:30:00,73.58,73.59,73.46,73.53,1704932.0,56.6835,56.6912,56.5911,56.645,1704932.0
2017-10-23 09:30:00,73.48,74.01,73.48,73.91,1629555.0,56.6065,57.0148,56.6065,56.9378,1629555.0
2017-10-23 10:00:00,73.9,73.93,73.68,73.81,811253.0,56.9301,56.9532,56.7606,56.8607,811253.0
2017-10-23 10:30:00,73.82,73.94,73.7,73.87,544133.0,56.8684,56.9609,56.776,56.9069,544133.0
2017-10-23 11:00:00,73.87,73.95,73.84,73.93,493130.0,56.9069,56.9686,56.8838,56.9532,493130.0
2017-10-23 11:30:00,73.93,73.93,73.68,73.71,481995.0,56.9532,56.9532,56.7606,56.7837,481995.0
2017-10-23 12:00:00,73.71,73.92,73.68,73.84,603227.0,56.7837,56.9455,56.7606,56.8838,603227.0
2017-10-23 12:30:00,73.83,73.89,73.75,73.87,391795.0,56.8761,56.9224,56.8145,56.9069,391795.0
2017-10-23 13:00:00,73.87,73.93,73.81,73.92,420092.0,56.9069,56.9532,56.8607,56.9455,420092.0
2017-10-23 13:30:00,73.91,73.95,73.76,73.83,518036.0,56.9378,56.9686,56.8222,56.8761,518036.0
2017-10-23 14:00:00,73.83,73.89,73.75,73.83,446272.0,56.8761,56.9224,56.8145,56.8761,446272.0
2017-10-23 14:30:00,73.82,73.83,73.7,73.74,351557.0,56.8684,56.8761,56.776,56.8068,351557.0
2017-10-23 15:00:00,73.74,73.77,73.57,73.66,827935.0,56.8068,56.8299,56.6758,56.7452,827935.0
2017-10-23 15:30:00,73.65,73.67,73.43,73.55,1795660.0,56.7375,56.7529,56.568,56.6604,1795660.0
2017-10-24 09:30:00,73.95,74.23,73.73,74.03,2682479.0,56.9686,57.1843,56.7991,57.0302,2682479.0
2017-10-24 10:00:00,74.04,74.13,73.91,73.96,915647.0,57.0379,57.1072,56.9378,56.9763,915647.0
2017-10-24 10:30:00,73.97,74.15,73.82,74.1,918206.0,56.984,57.1227,56.8684,57.0841,918206.0
2017-10-24 11:00:00,74.11,74.42,74.11,74.4,987701.0,57.0918,57.3307,57.0918,57.3152,987701.0
2017-10-24 11:30:00,74.39,74.48,74.34,74.44,647887.0,57.3075,57.3769,57.269,57.3461,647887.0
2017-10-24 12:00:00,74.44,74.6,74.38,74.59,673708.0,57.3461,57.4693,57.2998,57.4616,673708.0
2017-10-24 12:30:00,74.59,74.68,74.51,74.66,528775.0,57.4616,57.5309,57.4,57.5155,528775.0
2017-10-24 13:00:00,74.67,74.69,74.56,74.65,479224.0,57.5232,57.5386,57.4385,57.5078,479224.0
2017-10-24 13:30:00,74.66,74.75,74.58,74.65,503531.0,57.5155,57.5849,57.4539,57.5078,503531.0
2017-10-24 14:00:00,74.65,74.73,74.62,74.67,615418.0,57.5078,57.5695,57.4847,57.5232,615418.0
2017-10-24 14:30:00,74.66,74.68,74.54,74.61,578315.0,57.5155,57.5309,57.4231,57.477,578315.0
2017-10-24 15:00:00,74.61,74.68,74.28,74.3,1196954.0,57.477,57.5309,57.2228,57.2382,1196954.0
2017-10-24 15:30:00,74.29,74.31,74.12,74.26,2230259.0,57.2305,57.2459,57.0995,57.2074,2230259.0
2017-10-25 09:30:00,74.48,74.63,74.02,74.05,1825668.0,57.3769,57.4924,57.0225,57.0456,1825668.0
2017-10-25 10:00:00,74.05,74.33,73.71,73.86,1205035.0,57.0456,57.2613,56.7837,56.8992,1205035.0
2017-10-25 10:30:00,73.87,73.9,73.46,73.68,1141660.0,56.9069,56.9301,56.5911,56.7606,1141660.0
2017-10-25 11:00:00,73.67,73.68,73.32,73.56,1138241.0,56.7529,56.7606,56.4832,56.6681,1138241.0
2017-10-25 11:30:00,73.55,73.91,73.5,73.61,842240.0,56.6604,56.9378,56.6219,56.7067,842240.0
2017-10-25 12:00:00,73.61,73.64,73.27,73.34,863227.0,56.7067,56.7298,56.4447,56.4987,863227.0
2017-10-25 12:30:00,73.34,73.61,73.26,73.53,759008.0,56.4987,56.7067,56.437,56.645,759008.0
2017-10-25 13:00:00,73.52,73.74,73.45,73.64,553596.0,56.6373,56.8068,56.5834,56.7298,553596.0
2017-10-25 13:30:00,73.63,73.93,73.63,73.86,552726.0,56.7221,56.9532,56.7221,56.8992,552726.0
2017-10-25 14:00:00,73.87,74.02,73.8,73.8,668426.0,56.9069,57.0225,56.853,56.853,668426.0
2017-10-25 14:30:00,73.8,73.81,73.58,73.64,910007.0,56.853,56.8607,56.6835,56.7298,910007.0
2017-10-25 15:00:00,73.65,73.89,73.64,73.81,863698.0,56.7375,56.9224,56.7298,56.8607,863698.0
2017-10-25 15:30:00,73.8,73.87,73.57,73.6,1907904.0,56.853,56.9069,56.6758,56.699,1907904.0
2017-10-26 09:30:00,73.65,74.18,73.62,73.98,1568972.0,56.7375,57.1458,56.7144,56.9917,1568972.0
2017-10-26 10:00:00,73.98,73.99,73.64,73.76,1105278.0,56.9917,56.9994,56.7298,56.8222,1105278.0
2017-10-26 10:30:00,73.76,74.04,73.59,73.98,953107.0,56.8222,57.0379,56.6912,56.9917,953107.0
2017-10-26 11:00:00,73.97,74.25,73.95,74.11,1085827.0,56.984,57.1997,56.9686,57.0918,1085827.0
2017-10-26 11:30:00,74.11,74.14,73.75,73.78,726494.0,57.0918,57.1149,56.8145,56.8376,726494.0
2017-10-26 12:00:00,73.79,74.11,73.76,74.09,789452.0,56.8453,57.0918,56.8222,57.0764,789452.0
2017-10-26 12:30:00,74.08,74.13,73.93,74.11,479005.0,57.0687,57.1072,56.9532,57.0918,479005.0
2017-10-26 13:00:00,74.11,74.15,74.01,74.09,334227.0,57.0918,57.1227,57.0148,57.0764,334227.0
2017-10-26 13:30:00,74.09,74.15,74.06,74.11,399829.0,57.0764,57.1227,57.0533,57.0918,399829.0
2017-10-26 14:00:00,74.11,74.13,74.0,74.02,562902.0,57.0918,57.1072,57.0071,57.0225,562902.0
2017-10-26 14:30:00,74.02,74.07,73.91,73.92,549314.0,57.0225,57.061,56.9378,56.9455,549314.0
2017-10-26 15:00:00,73.91,73.95,73.7,73.81,834488.0,56.9378,56.9686,56.776,56.8607,834488.0
2017-10-26 15:30:00,73.81,73.91,73.73,73.77,1349509.0,56.8607,56.9378,56.7991,56.8299,1349509.0
2017-10-27 09:30:00,73.43,73.88,73.01,73.41,1644578.0,56.568,56.9147,56.2444,56.5526,1644578.0
2017-10-27 10:00:00,73.41,73.48,73.25,73.46,1316502.0,56.5526,56.6065,56.4293,56.5911,1316502.0
2017-10-27 10:30:00,73.46,73.79,73.41,73.72,876859.0,56.5911,56.8453,56.5526,56.7914,876859.0
2017-10-27 11:00:00,73.71,73.83,73.56,73.59,762081.0,56.7837,56.8761,56.6681,56.6912,762081.0
2017-10-27 11:30:00,73.59,73.74,73.55,73.59,623973.0,56.6912,56.8068,56.6604,56.6912,623973.0
2017-10-27 12:00:00,73.59,73.79,73.55,73.56,543303.0,56.6912,56.8453,56.6604,56.6681,543303.0
2017-10-27 12:30:00,73.56,73.73,73.53,73.7,377715.0,56.6681,56.7991,56.645,56.776,377715.0
2017-10-27 13:00:00,73.7,73.78,73.69,73.74,336183.0,56.776,56.8376,56.7683,56.8068,336183.0
2017-10-27 13:30:00,73.73,73.79,73.68,73.75,645450.0,56.7991,56.8453,56.7606,56.8145,645450.0
2017-10-27 14:00:00,73.74,73.97,73.73,73.91,642426.0,56.8068,56.984,56.7991,56.9378,642426.0
2017-10-27 14:30:00,73.91,73.98,73.81,73.82,424580.0,56.9378,56.9917,56.8607,56.8684,424580.0
2017-10-27 15:00:00,73.83,73.83,73.63,73.74,493194.0,56.8761,56.8761,56.7221,56.8068,493194.0
2017-10-27 15:30:00,73.73,73.86,73.68,73.86,968882.0,56.7991,56.8992,56.7606,56.8992,968882.0
2017-10-30 09:30:00,73.21,73.56,73.18,73.34,1260117.0,56.3985,56.6681,56.3754,56.4987,1260117.0
2017-10-30 10:00:00,73.34,73.79,73.32,73.77,835968.0,56.4987,56.8453,56.4832,56.8299,835968.0
2017-10-30 10:30:00,73.77,73.84,73.67,73.74,533793.0,56.8299,56.8838,56.7529,56.8068,533793.0
2017-10-30 11:00:00,73.74,73.91,73.58,73.6,638344.0,56.8068,56.9378,56.6835,56.699,638344.0
2017-10-30 11:30:00,73.59,73.62,73.36,73.58,726638.0,56.6912,56.7144,56.5141,56.6835,726638.0
2017-10-30 12:00:00,73.57,73.8,73.45,73.51,804748.0,56.6758,56.853,56.5834,56.6296,804748.0
2017-10-30 12:30:00,73.52,73.8,73.52,73.78,605489.0,56.6373,56.853,56.6373,56.8376,605489.0
2017-10-30 13:00:00,73.79,73.87,73.69,73.87,413386.0,56.8453,56.9069,56.7683,56.9069,413386.0
2017-10-30 13:30:00,73.87,73.9,73.54,73.56,525008.0,56.9069,56.9301,56.6527,56.6681,525008.0
2017-10-30 14:00:00,73.55,73.57,73.49,73.52,420996.0,56.6604,56.6758,56.6142,56.6373,420996.0
2017-10-30 14:30:00,73.52,73.74,73.49,73.67,398448.0,56.6373,56.8068,56.6142,56.7529,398448.0
2017-10-30 15:00:00,73.68,73.8,73.67,73.72,645327.0,56.7606,56.853,56.7529,56.7914,645327.0
2017-10-30 15:30:00,73.71,73.86,73.7,73.76,964444.0,56.7837,56.8992,56.776,56.8222,964444.0
2017-10-31 09:30:00,73.87,74.0,73.26,73.49,1764018.0,56.9069,57.0071,56.437,56.6142,1764018.0
2017-10-31 10:00:00,73.49,73.83,73.44,73.77,739254.0,56.6142,56.8761,56.5757,56.8299,739254.0
2017-10-31 10:30:00,73.78,74.02,73.7,74.0,694594.0,56.8376,57.0225,56.776,57.0071,694594.0
2017-10-31 11:00:00,74.01,74.09,73.82,73.83,644712.0,57.0148,57.0764,56.8684,56.8761,644712.0
2017-10-31 11:30:00,73.82,73.83,73.5,73.7,739331.0,56.8684,56.8761,56.6219,56.776,739331.0
2017-10-31 12:00:00,73.71,73.8,73.59,73.72,470922.0,56.7837,56.853,56.6912,56.7914,470922.0
2017-10-31 12:30:00,73.72,73.75,73.59,73.66,384964.0,56.7914,56.8145,56.6912,56.7452,384964.0
2017-10-31 13:00:00,73.65,73.66,73.51,73.61,357983.0,56.7375,56.7452,56.6296,56.7067,357983.0
2017-10-31 13:30:00,73.61,73.75,73.54,73.71,344040.0,56.7067,56.8145,56.6527,56.7837,344040.0
2017-10-31 14:00:00,73.72,73.75,73.65,73.73,320854.0,56.7914,56.8145,56.7375,56.7991,320854.0
2017-10-31 14:30:00,73.73,73.75,73.67,73.74,324914.0,56.7991,56.8145,56.7529,56.8068,324914.0
2017-10-31 15:00:00,73.75,73.84,73.71,73.71,528411.0,56.8145,56.8838,56.7837,56.7837,528411.0
2017-10-31 15:30:00,73.72,73.72,73.42,73.49,1816590.0,56.7914,56.7914,56.5603,56.6142,1816590.0
2017-11-01 09:30:00,73.97,74.52,73.89,74.25,1585920.0,56.984,57.4077,56.9224,57.1997,1585920.0
2017-11-01 10:00:00,74.25,74.33,74.01,74.06,926691.0,57.1997,57.2613,57.0148,57.0533,926691.0
2017-11-01 10:30:00,74.06,74.12,73.85,73.92,810111.0,57.0533,57.0995,56.8915,56.9455,810111.0
2017-11-01 11:00:00,73.93,74.06,73.86,73.98,471514.0,56.9532,57.0533,56.8992,56.9917,471514.0
2017-11-01 11:30:00,73.98,74.04,73.85,73.93,405681.0,56.9917,57.0379,56.8915,56.9532,405681.0
2017-11-01 12:00:00,73.92,73.97,73.81,73.95,444626.0,56.9455,56.984,56.8607,56.9686,444626.0
2017-11-01 12:30:00,73.95,74.09,73.91,74.07,677922.0,56.9686,57.0764,56.9378,57.061,677922.0
2017-11-01 13:00:00,74.07,74.07,73.87,73.99,476496.0,57.061,57.061,56.9069,56.9994,476496.0
2017-11-01 13:30:00,73.99,74.09,73.94,74.01,443685.0,56.9994,57.0764,56.9609,57.0148,443685.0
2017-11-01 14:00:00,74.02,74.15,73.89,74.09,566201.0,57.0225,57.1227,56.9224,57.0764,566201.0
2017-11-01 14:30:00,74.1,74.26,74.1,74.16,457147.0,57.0841,57.2074,57.0841,57.1304,457147.0
2017-11-01 15:00:00,74.15,74.19,74.0,74.09,396790.0,57.1227,57.1535,57.0071,57.0764,396790.0
2017-11-01 15:30:00,74.09,74.16,73.95,74.02,1198853.0,57.0764,57.1304,56.9686,57.0225,1198853.0
2017-11-02 09:30:00,73.95,74.02,73.66,73.94,1628635.0,56.9686,57.0225,56.7452,56.9609,1628635.0
2017-11-02 10:00:00,73.93,73.94,73.33,73.83,1225299.0,56.9532,56.9609,56.491,56.8761,1225299.0
2017-11-02 10:30:00,73.82,74.06,73.63,74.04,756429.0,56.8684,57.0533,56.7221,57.0379,756429.0
2017-11-02 11:00:00,74.04,74.28,74.01,74.13,698983.0,57.0379,57.2228,57.0148,57.1072,698983.0
2017-11-02 11:30:00,74.12,74.15,73.96,74.05,551451.0,57.0995,57.1227,56.9763,57.0456,551451.0
2017-11-02 12:00:00,74.05,74.7,74.04,74.54,1221950.0,57.0456,57.5464,57.0379,57.4231,1221950.0
2017-11-02 12:30:00,74.54,74.76,74.47,74.74,619447.0,57.4231,57.5926,57.3692,57.5772,619447.0
2017-11-02 13:00:00,74.74,74.74,74.26,74.28,537182.0,57.5772,57.5772,57.2074,57.2228,537182.0
2017-11-02 13:30:00,74.28,74.38,74.22,74.32,525640.0,57.2228,57.2998,57.1766,57.2536,525640.0
2017-11-02 14:00:00,74.31,74.43,74.28,74.41,453037.0,57.2459,57.3384,57.2228,57.3229,453037.0
2017-11-02 14:30:00,74.42,74.48,74.31,74.31,492008.0,57.3307,57.3769,57.2459,57.2459,492008.0
2017-11-02 15:00:00,74.32,74.66,74.28,74.63,676481.0,57.2536,57.5155,57.2228,57.4924,676481.0
2017-11-02 15:30:00,74.64,74.85,74.61,74.72,1633853.0,57.5001,57.6619,57.477,57.5618,1633853.0
2017-11-03 09:30:00,74.21,74.39,73.84,74.04,1685137.0,57.4159,57.5552,57.1297,57.2844,1685137.0
2017-11-03 10:00:00,74.04,74.25,73.85,73.89,835953.0,57.2844,57.4469,57.1374,57.1683,835953.0
2017-11-03 10:30:00,73.9,74.13,73.89,74.08,625154.0,57.1761,57.354,57.1683,57.3153,625154.0
2017-11-03 11:00:00,74.08,74.26,74.03,74.26,541627.0,57.3153,57.4546,57.2767,57.4546,541627.0
2017-11-03 11:30:00,74.26,74.29,74.02,74.02,467986.0,57.4546,57.4778,57.2689,57.2689,467986.0
2017-11-03 12:00:00,74.03,74.04,73.91,74.0,496263.0,57.2767,57.2844,57.1838,57.2534,496263.0
2017-11-03 12:30:00,74.0,74.17,73.95,74.04,440558.0,57.2534,57.385,57.2148,57.2844,440558.0
2017-11-03 13:00:00,74.03,74.1,73.98,74.03,417596.0,57.2767,57.3308,57.238,57.2767,417596.0
2017-11-03 13:30:00,74.03,74.12,74.01,74.11,349871.0,57.2767,57.3463,57.2612,57.3386,349871.0
2017-11-03 14:00:00,74.11,74.12,73.94,74.01,515873.0,57.3386,57.3463,57.207,57.2612,515873.0
2017-11-03 14:30:00,74.0,74.1,73.99,74.03,452800.0,57.2534,57.3308,57.2457,57.2767,452800.0
2017-11-03 15:00:00,74.02,74.04,73.86,73.95,670438.0,57.2689,57.2844,57.1451,57.2148,670438.0
2017-11-03 15:30:00,73.96,74.08,73.95,74.04,1219181.0,57.2225,57.3153,57.2148,57.2844,1219181.0
2017-11-06 09:30:00,73.59,73.95,73.35,73.68,1706043.0,56.9362,57.2148,56.7505,57.0059,1706043.0
2017-11-06 10:00:00,73.67,73.68,73.2,73.2,1264457.0,56.9981,57.0059,56.6345,56.6345,1264457.0
2017-11-06 10:30:00,73.2,73.34,73.17,73.23,1044832.0,56.6345,56.7428,56.6113,56.6577,1044832.0
2017-11-06 11:00:00,73.23,73.35,73.18,73.33,701704.0,56.6577,56.7505,56.619,56.7351,701704.0
2017-11-06 11:30:00,73.33,73.42,73.29,73.41,702675.0,56.7351,56.8047,56.7041,56.797,702675.0
2017-11-06 12:00:00,73.42,73.53,73.35,73.51,937645.0,56.8047,56.8898,56.7505,56.8743,937645.0
2017-11-06 12:30:00,73.5,73.75,73.5,73.7,688774.0,56.8666,57.06,56.8666,57.0213,688774.0
2017-11-06 13:00:00,73.7,73.77,73.61,73.62,380686.0,57.0213,57.0755,56.9517,56.9594,380686.0
2017-11-06 13:30:00,73.62,73.76,73.59,73.7,321993.0,56.9594,57.0678,56.9362,57.0213,321993.0
2017-11-06 14:00:00,73.69,73.87,73.69,73.82,514761.0,57.0136,57.1529,57.0136,57.1142,514761.0
2017-11-06 14:30:00,73.82,73.91,73.77,73.9,332912.0,57.1142,57.1838,57.0755,57.1761,332912.0
2017-11-06 15:00:00,73.9,74.03,73.86,73.97,662059.0,57.1761,57.2767,57.1451,57.2302,662059.0
2017-11-06 15:30:00,73.98,74.02,73.79,73.81,886833.0,57.238,57.2689,57.091,57.1064,886833.0
2017-11-07 09:30:00,73.78,74.0,73.69,73.8,1173155.0,57.0832,57.2534,57.0136,57.0987,1173155.0
2017-11-07 10:00:00,73.8,73.87,73.61,73.61,909163.0,57.0987,57.1529,56.9517,56.9517,909163.0
2017-11-07 10:30:00,73.61,73.66,73.27,73.34,800415.0,56.9517,56.9904,56.6886,56.7428,800415.0
2017-11-07 11:00:00,73.34,73.5,73.26,73.31,597033.0,56.7428,56.8666,56.6809,56.7196,597033.0
2017-11-07 11:30:00,73.3,73.32,73.01,73.03,1077729.0,56.7119,56.7273,56.4875,56.503,1077729.0
2017-11-07 12:00:00,73.04,73.12,72.53,72.64,1991672.0,56.5107,56.5726,56.1161,56.2012,1991672.0
2017-11-07 12:30:00,72.63,72.71,72.4,72.4,1230030.0,56.1935,56.2554,56.0155,56.0155,1230030.0
2017-11-07 13:00:00,72.41,72.8,72.37,72.73,1104937.0,56.0233,56.325,55.9923,56.2709,1104937.0
2017-11-07 13:30:00,72.73,72.75,72.51,72.52,614556.0,56.2709,56.2863,56.1006,56.1084,614556.0
2017-11-07 14:00:00,72.51,72.74,72.48,72.62,690915.0,56.1006,56.2786,56.0774,56.1857,690915.0
2017-11-07 14:30:00,72.62,72.67,72.41,72.42,815703.0,56.1857,56.2244,56.0233,56.031,815703.0
2017-11-07 15:00:00,72.41,72.48,72.31,72.39,1179224.0,56.0233,56.0774,55.9459,56.0078,1179224.0
2017-11-07 15:30:00,72.39,72.71,72.37,72.7,2144821.0,56.0078,56.2554,55.9923,56.2476,2144821.0
2017-11-08 09:30:00,72.39,72.39,71.52,71.93,2462482.0,56.0078,56.0078,55.3347,55.6519,2462482.0
2017-11-08 10:00:00,71.94,72.34,71.94,72.1,1272548.0,55.6596,55.9691,55.6596,55.7834,1272548.0
2017-11-08 10:30:00,72.1,72.29,71.9,72.16,1573434.0,55.7834,55.9304,55.6287,55.8298,1573434.0
2017-11-08 11:00:00,72.16,72.37,72.15,72.18,740318.0,55.8298,55.9923,55.8221,55.8453,740318.0
2017-11-08 11:30:00,72.18,72.32,71.96,72.31,660823.0,55.8453,55.9536,55.6751,55.9459,660823.0
2017-11-08 12:00:00,72.31,72.57,72.3,72.52,604595.0,55.9459,56.1471,55.9382,56.1084,604595.0
2017-11-08 12:30:00,72.52,72.54,72.3,72.48,636386.0,56.1084,56.1239,55.9382,56.0774,636386.0
2017-11-08 13:00:00,72.48,72.55,72.36,72.39,745927.0,56.0774,56.1316,55.9846,56.0078,745927.0
2017-11-08 13:30:00,72.39,72.47,72.22,72.27,436073.0,56.0078,56.0697,55.8763,55.915,436073.0
2017-11-08 14:00:00,72.27,72.27,71.89,71.98,942101.0,55.915,55.915,55.621,55.6906,942101.0
2017-11-08 14:30:00,71.98,72.11,71.92,71.97,970191.0,55.6906,55.7912,55.6442,55.6828,970191.0
2017-11-08 15:00:00,71.97,72.11,71.87,72.08,1155417.0,55.6828,55.7912,55.6055,55.768,1155417.0
2017-11-08 15:30:00,72.08,72.4,72.08,72.34,1746626.0,55.768,56.0155,55.768,55.9691,1746626.0
2017-11-09 09:30:00,71.72,72.2,71.65,71.88,1668334.0,55.4894,55.8608,55.4353,55.6132,1668334.0
2017-11-09 10:00:00,71.89,72.25,71.89,72.13,1037088.0,55.621,55.8995,55.621,55.8066,1037088.0
2017-11-09 10:30:00,72.14,72.69,72.08,72.66,1039819.0,55.8144,56.2399,55.768,56.2167,1039819.0
2017-11-09 11:00:00,72.66,72.76,72.07,72.25,1057117.0,56.2167,56.2941,55.7602,55.8995,1057117.0
2017-11-09 11:30:00,72.25,72.48,71.64,71.83,1446042.0,55.8995,56.0774,55.4275,55.5745,1446042.0
2017-11-09 12:00:00,71.83,71.97,71.47,71.61,1427235.0,55.5745,55.6828,55.296,55.4043,1427235.0
2017-11-09 12:30:00,71.61,72.1,71.45,72.06,1288669.0,55.4043,55.7834,55.2805,55.7525,1288669.0
2017-11-09 13:00:00,72.05,72.05,71.73,72.03,813463.0,55.7447,55.7447,55.4972,55.7293,813463.0
2017-11-09 13:30:00,72.02,72.24,71.99,72.17,769517.0,55.7215,55.8917,55.6983,55.8376,769517.0
2017-11-09 14:00:00,72.18,72.34,72.06,72.1,778744.0,55.8453,55.9691,55.7525,55.7834,778744.0
2017-11-09 14:30:00,72.09,72.24,72.01,72.02,452350.0,55.7757,55.8917,55.7138,55.7215,452350.0
2017-11-09 15:00:00,72.02,72.25,72.0,72.21,896082.0,55.7215,55.8995,55.7061,55.8685,896082.0
2017-11-09 15:30:00,72.21,72.56,72.21,72.43,1401406.0,55.8685,56.1393,55.8685,56.0387,1401406.0
2017-11-10 09:30:00,72.53,72.86,72.3,72.46,1581277.0,56.1161,56.3714,55.9382,56.062,1581277.0
2017-11-10 10:00:00,72.45,72.56,72.24,72.54,805298.0,56.0542,56.1393,55.8917,56.1239,805298.0
2017-11-10 10:30:00,72.53,72.57,72.3,72.55,503350.0,56.1161,56.1471,55.9382,56.1316,503350.0
2017-11-10 11:00:00,72.55,72.74,72.49,72.6,618775.0,56.1316,56.2786,56.0852,56.1703,618775.0
2017-11-10 11:30:00,72.6,72.69,72.5,72.61,419655.0,56.1703,56.2399,56.0929,56.178,419655.0
2017-11-10 12:00:00,72.61,72.67,72.48,72.5,449237.0,56.178,56.2244,56.0774,56.0929,449237.0
2017-11-10 12:30:00,72.5,72.61,72.45,72.56,393561.0,56.0929,56.178,56.0542,56.1393,393561.0
2017-11-10 13:00:00,72.56,72.68,72.5,72.65,365283.0,56.1393,56.2322,56.0929,56.209,365283.0
2017-11-10 13:30:00,72.64,72.65,72.47,72.53,330668.0,56.2012,56.209,56.0697,56.1161,330668.0
2017-11-10 14:00:00,72.53,72.55,72.38,72.38,522179.0,56.1161,56.1316,56.0001,56.0001,522179.0
2017-11-10 14:30:00,72.39,72.47,72.34,72.38,674555.0,56.0078,56.0697,55.9691,56.0001,674555.0
2017-11-10 15:00:00,72.38,72.41,72.29,72.29,748215.0,56.0001,56.0233,55.9304,55.9304,748215.0
2017-11-10 15:30:00,72.29,72.31,72.11,72.21,2060994.0,55.9304,55.9459,55.7912,55.8685,2060994.0
2017-11-13 09:30:00,71.67,71.84,71.48,71.67,1772890.0,55.4507,55.5823,55.3037,55.4507,1772890.0
2017-11-13 10:00:00,71.68,72.0,71.67,71.96,1067725.0,55.4585,55.7061,55.4507,55.6751,1067725.0
2017-11-13 10:30:00,71.97,72.01,71.81,71.92,735194.0,55.6828,55.7138,55.5591,55.6442,735194.0
2017-11-13 11:00:00,71.92,72.03,71.84,71.91,686047.0,55.6442,55.7293,55.5823,55.6364,686047.0
2017-11-13 11:30:00,71.91,72.06,71.87,72.04,491410.0,55.6364,55.7525,55.6055,55.737,491410.0
2017-11-13 12:00:00,72.05,72.15,71.9,71.9,589943.0,55.7447,55.8221,55.6287,55.6287,589943.0
2017-11-13 12:30:00,71.9,72.02,71.88,71.98,636310.0,55.6287,55.7215,55.6132,55.6906,636310.0
2017-11-13 13:00:00,71.98,72.09,71.85,72.01,654696.0,55.6906,55.7757,55.59,55.7138,654696.0
2017-11-13 13:30:00,72.02,72.1,72.0,72.05,444375.0,55.7215,55.7834,55.7061,55.7447,444375.0
2017-11-13 14:00:00,72.05,72.15,71.96,72.08,584856.0,55.7447,55.8221,55.6751,55.768,584856.0
2017-11-13 14:30:00,72.07,72.12,72.0,72.05,603220.0,55.7602,55.7989,55.7061,55.7447,603220.0
2017-11-13 15:00:00,72.03,72.11,71.96,72.0,607031.0,55.7293,55.7912,55.6751,55.7061,607031.0
2017-11-13 15:30:00,72.01,72.02,71.85,71.95,1431663.0,55.7138,55.7215,55.59,55.6674,1431663.0
2017-11-14 09:30:00,71.65,71.81,71.36,71.54,1400474.0,55.4353,55.5591,55.2109,55.3502,1400474.0
2017-11-14 10:00:00,71.55,71.58,71.19,71.26,1511344.0,55.3579,55.3811,55.0794,55.1335,1511344.0
2017-11-14 10:30:00,71.26,71.45,71.19,71.42,898346.0,55.1335,55.2805,55.0794,55.2573,898346.0
2017-11-14 11:00:00,71.42,71.43,71.27,71.3,684847.0,55.2573,55.2651,55.1413,55.1645,684847.0
2017-11-14 11:30:00,71.31,71.31,71.07,71.27,956476.0,55.1722,55.1722,54.9865,55.1413,956476.0
2017-11-14 12:00:00,71.27,71.4,71.26,71.26,648640.0,55.1413,55.2418,55.1335,55.1335,648640.0
2017-11-14 12:30:00,71.27,71.4,71.13,71.17,539031.0,55.1413,55.2418,55.0329,55.0639,539031.0
2017-11-14 13:00:00,71.17,71.19,71.08,71.12,616402.0,55.0639,55.0794,54.9943,55.0252,616402.0
2017-11-14 13:30:00,71.12,71.27,71.04,71.27,773455.0,55.0252,55.1413,54.9633,55.1413,773455.0
2017-11-14 14:00:00,71.27,71.36,71.18,71.27,453993.0,55.1413,55.2109,55.0716,55.1413,453993.0
2017-11-14 14:30:00,71.27,71.43,71.22,71.4,493897.0,55.1413,55.2651,55.1026,55.2418,493897.0
2017-11-14 15:00:00,71.41,71.5,71.4,71.46,616950.0,55.2496,55.3192,55.2418,55.2883,616950.0
2017-11-14 15:30:00,71.45,71.57,71.39,71.53,1551683.0,55.2805,55.3734,55.2341,55.3424,1551683.0
2017-11-15 09:30:00,70.62,70.89,70.02,70.73,3489584.0,54.6384,54.8473,54.1741,54.7235,3489584.0
2017-11-15 10:00:00,70.73,71.2,70.7,70.96,1618423.0,54.7235,55.0871,54.7003,54.9014,1618423.0
2017-11-15 10:30:00,70.96,71.46,70.87,71.43,1214927.0,54.9014,55.2883,54.8318,55.2651,1214927.0
2017-11-15 11:00:00,71.43,71.92,71.43,71.78,965567.0,55.2651,55.6442,55.2651,55.5358,965567.0
2017-11-15 11:30:00,71.79,71.94,71.67,71.93,864424.0,55.5436,55.6596,55.4507,55.6519,864424.0
2017-11-15 12:00:00,71.92,71.93,71.61,71.69,598500.0,55.6442,55.6519,55.4043,55.4662,598500.0
2017-11-15 12:30:00,71.7,71.85,71.66,71.82,494392.0,55.4739,55.59,55.443,55.5668,494392.0
2017-11-15 13:00:00,71.81,71.92,71.71,71.75,408039.0,55.5591,55.6442,55.4817,55.5126,408039.0
2017-11-15 13:30:00,71.75,71.94,71.4,71.46,785147.0,55.5126,55.6596,55.2418,55.2883,785147.0
2017-11-15 14:00:00,71.46,71.82,71.45,71.78,568368.0,55.2883,55.5668,55.2805,55.5358,568368.0
2017-11-15 14:30:00,71.78,71.89,71.74,71.79,369029.0,55.5358,55.621,55.5049,55.5436,369029.0
2017-11-15 15:00:00,71.8,71.92,71.63,71.65,569692.0,55.5513,55.6442,55.4198,55.4353,569692.0
2017-11-15 15:30:00,71.64,72.07,71.64,71.77,2171706.0,55.4275,55.7602,55.4275,55.5281,2171706.0
2017-11-16 09:30:00,72.11,72.32,71.83,71.92,1349081.0,55.7912,55.9536,55.5745,55.6442,1349081.0
2017-11-16 10:00:00,71.91,71.98,71.59,71.76,1208520.0,55.6364,55.6906,55.3888,55.5204,1208520.0
2017-11-16 10:30:00,71.76,72.05,71.74,71.96,862931.0,55.5204,55.7447,55.5049,55.6751,862931.0
2017-11-16 11:00:00,71.96,71.97,71.61,71.65,758914.0,55.6751,55.6828,55.4043,55.4353,758914.0
2017-11-16 11:30:00,71.64,71.91,71.51,71.87,901445.0,55.4275,55.6364,55.3269,55.6055,901445.0
2017-11-16 12:00:00,71.88,71.92,71.66,71.78,775913.0,55.6132,55.6442,55.443,55.5358,775913.0
2017-11-16 12:30:00,71.78,71.87,71.74,71.83,463111.0,55.5358,55.6055,55.5049,55.5745,463111.0
2017-11-16 13:00:00,71.83,71.99,71.81,71.88,407728.0,55.5745,55.6983,55.5591,55.6132,407728.0
2017-11-16 13:30:00,71.88,71.95,71.85,71.91,382468.0,55.6132,55.6674,55.59,55.6364,382468.0
2017-11-16 14:00:00,71.9,72.05,71.86,71.86,573017.0,55.6287,55.7447,55.5977,55.5977,573017.0
2017-11-16 14:30:00,71.86,72.0,71.8,71.91,546293.0,55.5977,55.7061,55.5513,55.6364,546293.0
2017-11-16 15:00:00,71.91,71.91,71.77,71.77,697312.0,55.6364,55.6364,55.5281,55.5281,697312.0
2017-11-16 15:30:00,71.78,71.87,71.62,71.68,1675711.0,55.5358,55.6055,55.4121,55.4585,1675711.0
2017-11-17 09:30:00,71.16,71.48,70.94,71.24,1882584.0,55.0562,55.3037,54.8859,55.118,1882584.0
2017-11-17 10:00:00,71.24,71.27,71.03,71.19,918311.0,55.118,55.1413,54.9556,55.0794,918311.0
2017-11-17 10:30:00,71.18,71.58,71.18,71.48,724135.0,55.0716,55.3811,55.0716,55.3037,724135.0
2017-11-17 11:00:00,71.48,71.62,71.38,71.56,738676.0,55.3037,55.4121,55.2264,55.3656,738676.0
2017-11-17 11:30:00,71.56,71.68,71.53,71.62,468579.0,55.3656,55.4585,55.3424,55.4121,468579.0
2017-11-17 12:00:00,71.61,71.83,71.54,71.79,376534.0,55.4043,55.5745,55.3502,55.5436,376534.0
2017-11-17 12:30:00,71.79,71.83,71.67,71.76,440329.0,55.5436,55.5745,55.4507,55.5204,440329.0
2017-11-17 13:00:00,71.75,71.78,71.62,71.67,339462.0,55.5126,55.5358,55.4121,55.4507,339462.0
2017-11-17 13:30:00,71.67,71.76,71.63,71.65,371052.0,55.4507,55.5204,55.4198,55.4353,371052.0
2017-11-17 14:00:00,71.66,71.74,71.64,71.68,377638.0,55.443,55.5049,55.4275,55.4585,377638.0
2017-11-17 14:30:00,71.69,71.7,71.57,71.62,517456.0,55.4662,55.4739,55.3734,55.4121,517456.0
2017-11-17 15:00:00,71.62,71.64,71.35,71.38,749268.0,55.4121,55.4275,55.2032,55.2264,749268.0
2017-11-17 15:30:00,71.37,71.51,71.23,71.32,2190222.0,55.2186,55.3269,55.1103,55.1799,2190222.0
2017-11-20 09:30:00,71.77,71.86,71.28,71.45,1407522.0,55.5281,55.5977,55.149,55.2805,1407522.0
2017-11-20 10:00:00,71.45,71.74,71.41,71.66,817617.0,55.2805,55.5049,55.2496,55.443,817617.0
2017-11-20 10:30:00,71.65,71.88,71.64,71.85,720328.0,55.4353,55.6132,55.4275,55.59,720328.0
2017-11-20 11:00:00,71.85,71.85,71.7,71.81,494075.0,55.59,55.59,55.4739,55.5591,494075.0
2017-11-20 11:30:00,71.82,71.99,71.81,71.98,418878.0,55.5668,55.6983,55.5591,55.6906,418878.0
2017-11-20 12:00:00,71.98,72.04,71.95,72.02,447164.0,55.6906,55.737,55.6674,55.7215,447164.0
2017-11-20 12:30:00,72.03,72.14,71.96,72.12,410065.0,55.7293,55.8144,55.6751,55.7989,410065.0
2017-11-20 13:00:00,72.12,72.27,72.12,72.21,450091.0,55.7989,55.915,55.7989,55.8685,450091.0
2017-11-20 13:30:00,72.2,72.3,72.13,72.26,382113.0,55.8608,55.9382,55.8066,55.9072,382113.0
2017-11-20 14:00:00,72.26,72.28,72.13,72.17,449173.0,55.9072,55.9227,55.8066,55.8376,449173.0
2017-11-20 14:30:00,72.17,72.25,72.14,72.16,480043.0,55.8376,55.8995,55.8144,55.8298,480043.0
2017-11-20 15:00:00,72.17,72.17,71.96,72.06,626191.0,55.8376,55.8376,55.6751,55.7525,626191.0
2017-11-20 15:30:00,72.06,72.12,71.96,72.06,1308624.0,55.7525,55.7989,55.6751,55.7525,1308624.0
2017-11-21 09:30:00,72.5,72.58,72.2,72.28,1398219.0,56.0929,56.1548,55.8608,55.9227,1398219.0
2017-11-21 10:00:00,72.28,72.38,72.13,72.38,734264.0,55.9227,56.0001,55.8066,56.0001,734264.0
2017-11-21 10:30:00,72.38,72.47,72.3,72.43,600116.0,56.0001,56.0697,55.9382,56.0387,600116.0
2017-11-21 11:00:00,72.43,72.56,72.25,72.28,619016.0,56.0387,56.1393,55.8995,55.9227,619016.0
2017-11-21 11:30:00,72.27,72.43,72.22,72.38,493276.0,55.915,56.0387,55.8763,56.0001,493276.0
2017-11-21 12:00:00,72.38,72.52,72.38,72.51,477046.0,56.0001,56.1084,56.0001,56.1006,477046.0
2017-11-21 12:30:00,72.51,72.59,72.4,72.45,420775.0,56.1006,56.1625,56.0155,56.0542,420775.0
2017-11-21 13:00:00,72.45,72.49,72.41,72.44,335104.0,56.0542,56.0852,56.0233,56.0465,335104.0
2017-11-21 13:30:00,72.44,72.58,72.41,72.52,341077.0,56.0465,56.1548,56.0233,56.1084,341077.0
2017-11-21 14:00:00,72.52,72.57,72.45,72.48,486971.0,56.1084,56.1471,56.0542,56.0774,486971.0
2017-11-21 14:30:00,72.48,72.51,72.43,72.51,347920.0,56.0774,56.1006,56.0387,56.1006,347920.0
2017-11-21 15:00:00,72.5,72.5,72.36,72.44,512957.0,56.0929,56.0929,55.9846,56.0465,512957.0
2017-11-21 15:30:00,72.43,72.49,72.32,72.39,1302861.0,56.0387,56.0852,55.9536,56.0078,1302861.0
2017-11-22 09:30:00,72.45,73.15,72.43,73.01,1333541.0,56.0542,56.5958,56.0387,56.4875,1333541.0
2017-11-22 10:00:00,73.0,73.12,72.86,72.9,688698.0,56.4798,56.5726,56.3714,56.4024,688698.0
2017-11-22 10:30:00,72.91,73.0,72.84,73.0,564585.0,56.4101,56.4798,56.356,56.4798,564585.0
2017-11-22 11:00:00,73.01,73.02,72.69,72.71,536447.0,56.4875,56.4952,56.2399,56.2554,536447.0
2017-11-22 11:30:00,72.7,72.73,72.53,72.64,454074.0,56.2476,56.2709,56.1161,56.2012,454074.0
2017-11-22 12:00:00,72.65,72.77,72.59,72.71,419643.0,56.209,56.3018,56.1625,56.2554,419643.0
2017-11-22 12:30:00,72.7,72.77,72.6,72.76,451614.0,56.2476,56.3018,56.1703,56.2941,451614.0
2017-11-22 13:00:00,72.76,72.8,72.65,72.75,322569.0,56.2941,56.325,56.209,56.2863,322569.0
2017-11-22 13:30:00,72.75,72.81,72.67,72.71,325371.0,56.2863,56.3327,56.2244,56.2554,325371.0
2017-11-22 14:00:00,72.71,72.72,72.52,72.53,467151.0,56.2554,56.2631,56.1084,56.1161,467151.0
2017-11-22 14:30:00,72.53,72.65,72.51,72.53,442176.0,56.1161,56.209,56.1006,56.1161,442176.0
2017-11-22 15:00:00,72.53,72.58,72.44,72.52,498943.0,56.1161,56.1548,56.0465,56.1084,498943.0
2017-11-22 15:30:00,72.53,72.56,72.26,72.27,1121478.0,56.1161,56.1393,55.9072,55.915,1121478.0
2017-11-24 09:30:00,72.41,72.52,72.2,72.39,836956.0,56.0233,56.1084,55.8608,56.0078,836956.0
2017-11-24 10:00:00,72.39,72.46,72.32,72.36,479718.0,56.0078,56.062,55.9536,55.9846,479718.0
2017-11-24 10:30:00,72.36,72.4,72.25,72.28,480873.0,55.9846,56.0155,55.8995,55.9227,480873.0
2017-11-24 11:00:00,72.28,72.31,72.24,72.28,354107.0,55.9227,55.9459,55.8917,55.9227,354107.0
2017-11-24 11:30:00,72.28,72.35,72.21,72.23,417738.0,55.9227,55.9769,55.8685,55.884,417738.0
2017-11-24 12:00:00,72.24,72.35,72.23,72.34,344767.0,55.8917,55.9769,55.884,55.9691,344767.0
2017-11-24 12:30:00,72.34,72.41,71.99,72.02,907728.0,55.9691,56.0233,55.6983,55.7215,907728.0
2017-11-27 09:30:00,71.99,72.36,71.69,72.09,1022928.0,55.6983,55.9846,55.4662,55.7757,1022928.0
2017-11-27 10:00:00,72.09,72.23,72.02,72.09,572159.0,55.7757,55.884,55.7215,55.7757,572159.0
2017-11-27 10:30:00,72.09,72.17,72.02,72.11,468887.0,55.7757,55.8376,55.7215,55.7912,468887.0
2017-11-27 11:00:00,72.12,72.13,71.75,71.77,542090.0,55.7989,55.8066,55.5126,55.5281,542090.0
2017-11-27 11:30:00,71.77,71.84,71.72,71.83,560366.0,55.5281,55.5823,55.4894,55.5745,560366.0
2017-11-27 12:00:00,71.82,71.83,71.57,71.64,599715.0,55.5668,55.5745,55.3734,55.4275,599715.0
2017-11-27 12:30:00,71.64,71.76,71.63,71.73,447906.0,55.4275,55.5204,55.4198,55.4972,447906.0
2017-11-27 13:00:00,71.73,71.9,71.71,71.81,512043.0,55.4972,55.6287,55.4817,55.5591,512043.0
2017-11-27 13:30:00,71.8,71.95,71.77,71.95,317211.0,55.5513,55.6674,55.5281,55.6674,317211.0
2017-11-27 14:00:00,71.95,71.97,71.84,71.91,507489.0,55.6674,55.6828,55.5823,55.6364,507489.0
2017-11-27 14:30:00,71.91,71.92,71.65,71.68,550002.0,55.6364,55.6442,55.4353,55.4585,550002.0
2017-11-27 15:00:00,71.68,71.69,71.39,71.45,1082494.0,55.4585,55.4662,55.2341,55.2805,1082494.0
2017-11-27 15:30:00,71.45,71.59,71.3,71.37,2111503.0,55.2805,55.3888,55.1645,55.2186,2111503.0
2017-11-28 09:30:00,71.44,71.74,71.13,71.72,1119946.0,55.2728,55.5049,55.0329,55.4894,1119946.0
2017-11-28 10:00:00,71.72,71.87,71.59,71.76,749536.0,55.4894,55.6055,55.3888,55.5204,749536.0
2017-11-28 10:30:00,71.77,72.06,71.77,72.04,592847.0,55.5281,55.7525,55.5281,55.737,592847.0
2017-11-28 11:00:00,72.05,72.25,71.98,72.24,656249.0,55.7447,55.8995,55.6906,55.8917,656249.0
2017-11-28 11:30:00,72.23,72.55,72.2,72.52,833260.0,55.884,56.1316,55.8608,56.1084,833260.0
2017-11-28 12:00:00,72.52,72.78,72.5,72.74,494159.0,56.1084,56.3095,56.0929,56.2786,494159.0
2017-11-28 12:30:00,72.73,72.99,72.68,72.96,798280.0,56.2709,56.472,56.2322,56.4488,798280.0
2017-11-28 13:00:00,72.96,73.13,72.67,72.79,1327057.0,56.4488,56.5803,56.2244,56.3173,1327057.0
2017-11-28 13:30:00,72.79,73.02,72.68,72.74,883988.0,56.3173,56.4952,56.2322,56.2786,883988.0
2017-11-28 14:00:00,72.73,72.88,72.54,72.88,897715.0,56.2709,56.3869,56.1239,56.3869,897715.0
2017-11-28 14:30:00,72.88,73.43,72.84,73.28,1373405.0,56.3869,56.8124,56.356,56.6964,1373405.0
2017-11-28 15:00:00,73.27,73.65,73.23,73.52,2022834.0,56.6886,56.9827,56.6577,56.8821,2022834.0
2017-11-28 15:30:00,73.53,74.0,73.41,73.7,3634742.0,56.8898,57.2534,56.797,57.0213,3634742.0
2017-11-29 09:30:00,74.42,75.02,74.05,74.96,3267082.0,57.5784,58.0426,57.2921,57.9962,3267082.0
2017-11-29 10:00:00,74.96,75.0,74.55,75.0,1718152.0,57.9962,58.0271,57.679,58.0271,1718152.0
2017-11-29 10:30:00,74.99,75.47,74.83,75.4,1896472.0,58.0194,58.3908,57.8956,58.3366,1896472.0
2017-11-29 11:00:00,75.4,75.64,75.22,75.57,1312070.0,58.3366,58.5223,58.1974,58.4681,1312070.0
2017-11-29 11:30:00,75.56,75.77,74.95,74.99,1687271.0,58.4604,58.6229,57.9885,58.0194,1687271.0
2017-11-29 12:00:00,75.0,75.23,74.91,74.97,996330.0,58.0271,58.2051,57.9575,58.0039,996330.0
2017-11-29 12:30:00,74.96,75.19,74.77,75.02,718527.0,57.9962,58.1741,57.8492,58.0426,718527.0
2017-11-29 13:00:00,75.03,75.04,74.76,74.78,506740.0,58.0504,58.0581,57.8415,57.8569,506740.0
2017-11-29 13:30:00,74.78,74.79,74.23,74.54,879395.0,57.8569,57.8647,57.4314,57.6712,879395.0
2017-11-29 14:00:00,74.54,75.25,74.53,75.25,1146955.0,57.6712,58.2206,57.6635,58.2206,1146955.0
2017-11-29 14:30:00,75.25,75.44,75.17,75.35,813241.0,58.2206,58.3676,58.1587,58.2979,813241.0
2017-11-29 15:00:00,75.36,75.41,75.04,75.11,1161768.0,58.3057,58.3444,58.0581,58.1122,1161768.0
2017-11-29 15:30:00,75.1,75.15,74.97,75.04,2236912.0,58.1045,58.1432,58.0039,58.0581,2236912.0
2017-11-30 09:30:00,75.73,76.0,75.31,75.37,1945731.0,58.5919,58.8008,58.267,58.3134,1945731.0
2017-11-30 10:00:00,75.37,75.69,75.14,75.61,1071385.0,58.3134,58.561,58.1355,58.4991,1071385.0
2017-11-30 10:30:00,75.61,75.94,75.43,75.9,842417.0,58.4991,58.7544,58.3598,58.7235,842417.0
2017-11-30 11:00:00,75.9,76.25,75.88,76.0,1174529.0,58.7235,58.9943,58.708,58.8008,1174529.0
2017-11-30 11:30:00,76.0,76.14,75.92,76.06,763424.0,58.8008,58.9092,58.7389,58.8473,763424.0
2017-11-30 12:00:00,76.06,76.45,76.06,76.33,979358.0,58.8473,59.149,58.8473,59.0562,979358.0
2017-11-30 12:30:00,76.34,76.78,76.33,76.68,1092921.0,59.0639,59.4043,59.0562,59.327,1092921.0
2017-11-30 13:00:00,76.69,76.89,76.4,76.45,808872.0,59.3347,59.4894,59.1103,59.149,808872.0
2017-11-30 13:30:00,76.44,76.46,76.0,76.11,840188.0,59.1413,59.1567,58.8008,58.8859,840188.0
2017-11-30 14:00:00,76.12,76.33,76.06,76.25,672818.0,58.8937,59.0562,58.8473,58.9943,672818.0
2017-11-30 14:30:00,76.26,76.26,75.75,75.77,928919.0,59.002,59.002,58.6074,58.6229,928919.0
2017-11-30 15:00:00,75.76,75.8,75.31,75.77,1137666.0,58.6152,58.6461,58.267,58.6229,1137666.0
2017-11-30 15:30:00,75.77,75.91,75.48,75.49,3310686.0,58.6229,58.7312,58.3985,58.4063,3310686.0
2017-12-01 09:30:00,75.71,75.99,75.1,75.2,1581452.0,58.5765,58.7931,58.1045,58.1819,1581452.0
2017-12-01 10:00:00,75.21,76.03,74.94,75.96,1383423.0,58.1896,58.824,57.9807,58.7699,1383423.0
2017-12-01 10:30:00,75.96,76.24,75.87,76.13,997187.0,58.7699,58.9865,58.7003,58.9014,997187.0
2017-12-01 11:00:00,76.12,76.23,74.02,74.24,2379458.0,58.8937,58.9788,57.2689,57.4391,2379458.0
2017-12-01 11:30:00,74.21,75.24,73.78,75.09,1781334.0,57.4159,58.2128,57.0832,58.0968,1781334.0
2017-12-01 12:00:00,75.13,75.43,74.66,74.81,1422855.0,58.1277,58.3598,57.7641,57.8801,1422855.0
2017-12-01 12:30:00,74.81,75.13,74.71,75.01,879443.0,57.8801,58.1277,57.8028,58.0349,879443.0
2017-12-01 13:00:00,75.0,75.43,74.94,75.37,624411.0,58.0271,58.3598,57.9807,58.3134,624411.0
2017-12-01 13:30:00,75.38,75.57,75.23,75.36,705228.0,58.3211,58.4681,58.2051,58.3057,705228.0
2017-12-01 14:00:00,75.36,75.49,75.24,75.26,635221.0,58.3057,58.4063,58.2128,58.2283,635221.0
2017-12-01 14:30:00,75.25,75.31,74.89,74.97,736500.0,58.2206,58.267,57.942,58.0039,736500.0
2017-12-01 15:00:00,74.96,75.38,74.87,75.36,771115.0,57.9962,58.3211,57.9266,58.3057,771115.0
2017-12-01 15:30:00,75.35,75.55,75.25,75.51,1581494.0,58.2979,58.4527,58.2206,58.4217,1581494.0
2017-12-04 09:30:00,77.02,77.36,76.62,77.18,2968373.0,59.59,59.8531,59.2805,59.7138,2968373.0
2017-12-04 10:00:00,77.18,77.53,76.93,77.34,1770769.0,59.7138,59.9846,59.5204,59.8376,1770769.0
2017-12-04 10:30:00,77.35,77.59,77.19,77.37,1500491.0,59.8453,60.031,59.7215,59.8608,1500491.0
2017-12-04 11:00:00,77.37,77.45,77.11,77.18,999973.0,59.8608,59.9227,59.6596,59.7138,999973.0
2017-12-04 11:30:00,77.18,77.29,76.93,77.25,925981.0,59.7138,59.7989,59.5204,59.768,925981.0
2017-12-04 12:00:00,77.24,77.35,77.09,77.13,740590.0,59.7602,59.8453,59.6442,59.6751,740590.0
2017-12-04 12:30:00,77.13,77.54,77.0,77.54,1087428.0,59.6751,59.9923,59.5745,59.9923,1087428.0
2017-12-04 13:00:00,77.54,77.63,77.46,77.58,1045109.0,59.9923,60.062,59.9304,60.0233,1045109.0
2017-12-04 13:30:00,77.59,77.92,77.55,77.9,1066228.0,60.031,60.2863,60.0001,60.2709,1066228.0
2017-12-04 14:00:00,77.9,77.92,77.42,77.47,1203364.0,60.2709,60.2863,59.8995,59.9382,1203364.0
2017-12-04 14:30:00,77.48,77.51,77.1,77.3,1664437.0,59.9459,59.9691,59.6519,59.8066,1664437.0
2017-12-04 15:00:00,77.29,77.42,77.17,77.22,1652879.0,59.7989,59.8995,59.7061,59.7447,1652879.0
2017-12-04 15:30:00,77.21,77.38,77.09,77.09,3136845.0,59.737,59.8685,59.6442,59.6442,3136845.0
2017-12-05 09:30:00,76.98,77.01,76.19,76.33,2228812.0,59.5591,59.5823,58.9478,59.0562,2228812.0
2017-12-05 10:00:00,76.33,76.81,76.26,76.79,1357103.0,59.0562,59.4275,59.002,59.4121,1357103.0
2017-12-05 10:30:00,76.78,77.17,76.63,77.14,1236186.0,59.4043,59.7061,59.2883,59.6829,1236186.0
2017-12-05 11:00:00,77.15,77.27,76.87,76.95,815676.0,59.6906,59.7834,59.474,59.5358,815676.0
2017-12-05 11:30:00,76.96,77.23,76.85,76.91,866418.0,59.5436,59.7525,59.4585,59.5049,866418.0
2017-12-05 12:00:00,76.9,77.01,76.73,76.84,684567.0,59.4972,59.5823,59.3656,59.4507,684567.0
2017-12-05 12:30:00,76.84,76.94,76.81,76.84,518153.0,59.4507,59.5281,59.4275,59.4507,518153.0
2017-12-05 13:00:00,76.85,77.21,76.79,77.13,630030.0,59.4585,59.737,59.4121,59.6751,630030.0
2017-12-05 13:30:00,77.13,77.15,77.01,77.11,430141.0,59.6751,59.6906,59.5823,59.6596,430141.0
2017-12-05 14:00:00,77.12,77.28,76.92,76.96,800854.0,59.6674,59.7912,59.5126,59.5436,800854.0
2017-12-05 14:30:00,76.96,76.97,76.66,76.76,1043312.0,59.5436,59.5513,59.3115,59.3888,1043312.0
2017-12-05 15:00:00,76.76,76.77,76.46,76.58,864838.0,59.3888,59.3966,59.1567,59.2496,864838.0
2017-12-05 15:30:00,76.57,76.6,76.3,76.54,1653724.0,59.2418,59.2651,59.0329,59.2186,1653724.0
2017-12-06 09:30:00,76.24,76.49,75.46,75.7,1784941.0,58.9865,59.1799,58.383,58.5687,1784941.0
2017-12-06 10:00:00,75.7,75.91,75.62,75.86,873153.0,58.5687,58.7312,58.5068,58.6925,873153.0
2017-12-06 10:30:00,75.85,76.37,75.79,76.33,918557.0,58.6848,59.0871,58.6384,59.0562,918557.0
2017-12-06 11:00:00,76.33,76.5,76.21,76.36,811738.0,59.0562,59.1877,58.9633,59.0794,811738.0
2017-12-06 11:30:00,76.36,76.41,76.14,76.19,767596.0,59.0794,59.1181,58.9092,58.9478,767596.0
2017-12-06 12:00:00,76.19,76.27,76.02,76.08,496895.0,58.9478,59.0097,58.8163,58.8627,496895.0
2017-12-06 12:30:00,76.07,76.39,76.05,76.34,440930.0,58.855,59.1026,58.8395,59.0639,440930.0
2017-12-06 13:00:00,76.34,76.35,76.24,76.3,414262.0,59.0639,59.0716,58.9865,59.0329,414262.0
2017-12-06 13:30:00,76.3,76.4,76.16,76.2,397805.0,59.0329,59.1103,58.9246,58.9556,397805.0
2017-12-06 14:00:00,76.2,76.44,76.18,76.33,512996.0,58.9556,59.1413,58.9401,59.0562,512996.0
2017-12-06 14:30:00,76.34,76.44,76.29,76.31,404776.0,59.0639,59.1413,59.0252,59.0407,404776.0
2017-12-06 15:00:00,76.31,76.39,76.04,76.04,600597.0,59.0407,59.1026,58.8318,58.8318,600597.0
2017-12-06 15:30:00,76.03,76.05,75.09,75.45,5237677.0,58.824,58.8395,58.0968,58.3753,5237677.0
2017-12-07 09:30:00,74.35,75.06,74.26,74.58,3087946.0,57.5242,58.0736,57.4546,57.7022,3087946.0
2017-12-07 10:00:00,74.59,74.9,74.41,74.72,1676298.0,57.7099,57.9498,57.5707,57.8105,1676298.0
2017-12-07 10:30:00,74.72,74.98,74.52,74.96,1372273.0,57.8105,58.0117,57.6558,57.9962,1372273.0
2017-12-07 11:00:00,74.96,75.12,74.72,75.03,1060143.0,57.9962,58.12,57.8105,58.0504,1060143.0
2017-12-07 11:30:00,75.03,75.23,75.01,75.06,787483.0,58.0504,58.2051,58.0349,58.0736,787483.0
2017-12-07 12:00:00,75.07,75.17,74.91,75.04,753189.0,58.0813,58.1587,57.9575,58.0581,753189.0
2017-12-07 12:30:00,75.04,75.23,74.89,75.23,841992.0,58.0581,58.2051,57.942,58.2051,841992.0
2017-12-07 13:00:00,75.23,75.32,75.12,75.3,792069.0,58.2051,58.2747,58.12,58.2593,792069.0
2017-12-07 13:30:00,75.28,75.29,74.95,74.98,692164.0,58.2438,58.2515,57.9885,58.0117,692164.0
2017-12-07 14:00:00,74.98,75.12,74.96,74.97,1007592.0,58.0117,58.12,57.9962,58.0039,1007592.0
2017-12-07 14:30:00,74.98,75.08,74.95,75.01,1113233.0,58.0117,58.089,57.9885,58.0349,1113233.0
2017-12-07 15:00:00,75.01,75.06,74.91,74.95,817266.0,58.0349,58.0736,57.9575,57.9885,817266.0
2017-12-07 15:30:00,74.95,75.04,74.67,74.98,2180963.0,57.9885,58.0581,57.7718,58.0117,2180963.0
2017-12-08 09:30:00,75.32,75.65,74.96,75.2,2017534.0,58.2747,58.53,57.9962,58.1819,2017534.0
2017-12-08 10:00:00,75.2,75.28,74.99,75.16,926084.0,58.1819,58.2438,58.0194,58.1509,926084.0
2017-12-08 10:30:00,75.16,75.23,74.99,75.14,749313.0,58.1509,58.2051,58.0194,58.1355,749313.0
2017-12-08 11:00:00,75.13,75.34,75.13,75.22,617279.0,58.1277,58.2902,58.1277,58.1974,617279.0
2017-12-08 11:30:00,75.23,75.33,75.15,75.31,493255.0,58.2051,58.2825,58.1432,58.267,493255.0
2017-12-08 12:00:00,75.31,75.36,75.17,75.19,458975.0,58.267,58.3057,58.1587,58.1741,458975.0
2017-12-08 12:30:00,75.2,75.35,75.2,75.29,524440.0,58.1819,58.2979,58.1819,58.2515,524440.0
2017-12-08 13:00:00,75.3,75.38,75.22,75.35,368781.0,58.2593,58.3211,58.1974,58.2979,368781.0
2017-12-08 13:30:00,75.34,75.44,75.29,75.4,382849.0,58.2902,58.3676,58.2515,58.3366,382849.0
2017-12-08 14:00:00,75.4,75.48,75.36,75.46,474147.0,58.3366,58.3985,58.3057,58.383,474147.0
2017-12-08 14:30:00,75.45,75.64,75.37,75.64,547541.0,58.3753,58.5223,58.3134,58.5223,547541.0
2017-12-08 15:00:00,75.64,75.72,75.6,75.61,583767.0,58.5223,58.5842,58.4914,58.4991,583767.0
2017-12-08 15:30:00,75.61,75.72,75.52,75.71,1459462.0,58.4991,58.5842,58.4295,58.5765,1459462.0
2017-12-11 09:30:00,75.55,76.0,75.55,75.93,1118196.0,58.4527,58.8008,58.4527,58.7467,1118196.0
2017-12-11 10:00:00,75.93,76.05,75.67,75.73,779139.0,58.7467,58.8395,58.5455,58.5919,779139.0
2017-12-11 10:30:00,75.74,76.13,75.7,75.97,530712.0,58.5997,58.9014,58.5687,58.7776,530712.0
2017-12-11 11:00:00,75.96,76.0,75.76,75.78,637830.0,58.7699,58.8008,58.6152,58.6306,637830.0
2017-12-11 11:30:00,75.78,75.86,75.59,75.61,479789.0,58.6306,58.6925,58.4836,58.4991,479789.0
2017-12-11 12:00:00,75.61,75.76,75.53,75.74,312609.0,58.4991,58.6152,58.4372,58.5997,312609.0
2017-12-11 12:30:00,75.74,75.97,75.69,75.96,439544.0,58.5997,58.7776,58.561,58.7699,439544.0
2017-12-11 13:00:00,75.96,76.1,75.94,75.98,491837.0,58.7699,58.8782,58.7544,58.7854,491837.0
2017-12-11 13:30:00,75.98,76.01,75.86,75.95,423219.0,58.7854,58.8086,58.6925,58.7622,423219.0
2017-12-11 14:00:00,75.95,75.98,75.89,75.9,451680.0,58.7622,58.7854,58.7157,58.7235,451680.0
2017-12-11 14:30:00,75.89,75.96,75.87,75.92,459264.0,58.7157,58.7699,58.7003,58.7389,459264.0
2017-12-11 15:00:00,75.91,76.0,75.76,75.76,616674.0,58.7312,58.8008,58.6152,58.6152,616674.0
2017-12-11 15:30:00,75.76,75.99,75.7,75.86,1661344.0,58.6152,58.7931,58.5687,58.6925,1661344.0
2017-12-12 09:30:00,76.04,76.15,75.75,75.83,1481305.0,58.8318,58.9169,58.6074,58.6693,1481305.0
2017-12-12 10:00:00,75.82,75.87,75.6,75.67,1116275.0,58.6616,58.7003,58.4914,58.5455,1116275.0
2017-12-12 10:30:00,75.67,75.71,75.6,75.64,970150.0,58.5455,58.5765,58.4914,58.5223,970150.0
2017-12-12 11:00:00,75.64,75.81,75.52,75.78,1021593.0,58.5223,58.6538,58.4295,58.6306,1021593.0
2017-12-12 11:30:00,75.78,75.95,75.74,75.81,1071658.0,58.6306,58.7622,58.5997,58.6538,1071658.0
2017-12-12 12:00:00,75.81,76.13,75.79,75.84,1015551.0,58.6538,58.9014,58.6384,58.677,1015551.0
2017-12-12 12:30:00,75.85,76.18,75.79,76.17,1002035.0,58.6848,58.9401,58.6384,58.9324,1002035.0
2017-12-12 13:00:00,76.17,76.48,76.14,76.44,1092835.0,58.9324,59.1722,58.9092,59.1413,1092835.0
2017-12-12 13:30:00,76.44,76.64,76.38,76.49,834568.0,59.1413,59.296,59.0948,59.1799,834568.0
2017-12-12 14:00:00,76.5,76.8,76.46,76.65,924328.0,59.1877,59.4198,59.1567,59.3037,924328.0
2017-12-12 14:30:00,76.65,76.66,76.37,76.45,869117.0,59.3037,59.3115,59.0871,59.149,869117.0
2017-12-12 15:00:00,76.45,76.54,76.28,76.45,1385635.0,59.149,59.2186,59.0175,59.149,1385635.0
2017-12-12 15:30:00,76.45,76.48,76.08,76.16,2270604.0,59.149,59.1722,58.8627,58.9246,2270604.0
2017-12-13 09:30:00,75.95,76.15,75.75,75.95,2229071.0,58.7622,58.9169,58.6074,58.7622,2229071.0
2017-12-13 10:00:00,75.95,76.06,75.74,75.98,1185633.0,58.7622,58.8473,58.5997,58.7854,1185633.0
2017-12-13 10:30:00,75.98,76.02,75.66,75.9,1114230.0,58.7854,58.8163,58.5378,58.7235,1114230.0
2017-12-13 11:00:00,75.91,76.13,75.84,76.06,770840.0,58.7312,58.9014,58.677,58.8473,770840.0
2017-12-13 11:30:00,76.06,76.32,76.02,76.22,871217.0,58.8473,59.0484,58.8163,58.9711,871217.0
2017-12-13 12:00:00,76.22,76.26,76.06,76.09,622658.0,58.9711,59.002,58.8473,58.8705,622658.0
2017-12-13 12:30:00,76.1,76.17,76.0,76.05,586794.0,58.8782,58.9324,58.8008,58.8395,586794.0
2017-12-13 13:00:00,76.06,76.06,75.88,76.02,589505.0,58.8473,58.8473,58.708,58.8163,589505.0
2017-12-13 13:30:00,76.03,76.06,75.84,76.02,550883.0,58.824,58.8473,58.677,58.8163,550883.0
2017-12-13 14:00:00,76.03,76.31,75.6,75.78,1542209.0,58.824,59.0407,58.4914,58.6306,1542209.0
2017-12-13 14:30:00,75.78,75.9,75.65,75.66,888818.0,58.6306,58.7235,58.53,58.5378,888818.0
2017-12-13 15:00:00,75.67,75.7,75.41,75.45,1096296.0,58.5455,58.5687,58.3444,58.3753,1096296.0
2017-12-13 15:30:00,75.45,75.56,75.05,75.14,2760516.0,58.3753,58.4604,58.0658,58.1355,2760516.0
2017-12-14 09:30:00,75.23,75.44,75.08,75.12,1535764.0,58.2051,58.3676,58.089,58.12,1535764.0
2017-12-14 10:00:00,75.12,75.33,75.09,75.14,1397886.0,58.12,58.2825,58.0968,58.1355,1397886.0
2017-12-14 10:30:00,75.15,75.34,75.05,75.22,1254538.0,58.1432,58.2902,58.0658,58.1974,1254538.0
2017-12-14 11:00:00,75.2,75.25,74.75,75.01,1036652.0,58.1819,58.2206,57.8337,58.0349,1036652.0
2017-12-14 11:30:00,75.02,75.03,74.74,74.91,1204237.0,58.0426,58.0504,57.826,57.9575,1204237.0
2017-12-14 12:00:00,74.91,74.92,74.34,74.34,1057636.0,57.9575,57.9652,57.5165,57.5165,1057636.0
2017-12-14 12:30:00,74.35,74.55,74.21,74.48,2034468.0,57.5242,57.679,57.4159,57.6248,2034468.0
2017-12-14 13:00:00,74.47,74.57,74.31,74.47,1017115.0,57.6171,57.6945,57.4933,57.6171,1017115.0
2017-12-14 13:30:00,74.48,74.65,74.42,74.51,695276.0,57.6248,57.7563,57.5784,57.648,695276.0
2017-12-14 14:00:00,74.52,74.56,73.96,73.97,1320182.0,57.6558,57.6867,57.2225,57.2302,1320182.0
2017-12-14 14:30:00,73.97,74.09,73.92,74.06,1270819.0,57.2302,57.3231,57.1916,57.2999,1270819.0
2017-12-14 15:00:00,74.05,74.14,73.78,73.95,1497739.0,57.2921,57.3618,57.0832,57.2148,1497739.0
2017-12-14 15:30:00,73.95,74.16,73.85,73.9,3539387.0,57.2148,57.3772,57.1374,57.1761,3539387.0
2017-12-15 09:30:00,74.45,74.7,74.27,74.48,4463713.0,57.6016,57.795,57.4623,57.6248,4463713.0
2017-12-15 10:00:00,74.48,75.0,74.48,74.86,1332380.0,57.6248,58.0271,57.6248,57.9188,1332380.0
2017-12-15 10:30:00,74.86,74.9,74.58,74.61,1006043.0,57.9188,57.9498,57.7022,57.7254,1006043.0
2017-12-15 11:00:00,74.61,75.01,74.61,74.9,952204.0,57.7254,58.0349,57.7254,57.9498,952204.0
2017-12-15 11:30:00,74.89,74.93,74.52,74.57,971371.0,57.942,57.973,57.6558,57.6945,971371.0
2017-12-15 12:00:00,74.57,74.83,74.52,74.81,608194.0,57.6945,57.8956,57.6558,57.8801,608194.0
2017-12-15 12:30:00,74.81,75.01,74.79,74.88,592794.0,57.8801,58.0349,57.8647,57.9343,592794.0
2017-12-15 13:00:00,74.88,74.96,74.76,74.86,721577.0,57.9343,57.9962,57.8415,57.9188,721577.0
2017-12-15 13:30:00,74.87,75.1,74.84,75.07,800334.0,57.9266,58.1045,57.9034,58.0813,800334.0
2017-12-15 14:00:00,75.07,75.11,74.86,74.87,909688.0,58.0813,58.1122,57.9188,57.9266,909688.0
2017-12-15 14:30:00,74.88,74.99,74.87,74.98,827287.0,57.9343,58.0194,57.9266,58.0117,827287.0
2017-12-15 15:00:00,74.98,75.08,74.92,74.98,1019554.0,58.0117,58.089,57.9652,58.0117,1019554.0
2017-12-15 15:30:00,74.99,75.15,74.62,74.75,3809484.0,58.0194,58.1432,57.7331,57.8337,3809484.0
2017-12-18 09:30:00,75.28,75.75,75.27,75.74,2008007.0,58.2438,58.6074,58.236,58.5997,2008007.0
2017-12-18 10:00:00,75.73,75.84,75.48,75.5,1119041.0,58.5919,58.677,58.3985,58.414,1119041.0
2017-12-18 10:30:00,75.5,75.8,75.43,75.79,920115.0,58.414,58.6461,58.3598,58.6384,920115.0
2017-12-18 11:00:00,75.78,75.92,75.72,75.87,1099592.0,58.6306,58.7389,58.5842,58.7003,1099592.0
2017-12-18 11:30:00,75.86,75.98,75.73,75.9,795930.0,58.6925,58.7854,58.5919,58.7235,795930.0
2017-12-18 12:00:00,75.91,76.01,75.89,75.98,636788.0,58.7312,58.8086,58.7157,58.7854,636788.0
2017-12-18 12:30:00,75.98,76.0,75.77,75.9,537670.0,58.7854,58.8008,58.6229,58.7235,537670.0
2017-12-18 13:00:00,75.9,75.91,75.72,75.77,581855.0,58.7235,58.7312,58.5842,58.6229,581855.0
2017-12-18 13:30:00,75.78,75.79,75.56,75.59,634149.0,58.6306,58.6384,58.4604,58.4836,634149.0
2017-12-18 14:00:00,75.58,75.65,75.56,75.56,525806.0,58.4759,58.53,58.4604,58.4604,525806.0
2017-12-18 14:30:00,75.56,75.64,75.51,75.57,626721.0,58.4604,58.5223,58.4217,58.4681,626721.0
2017-12-18 15:00:00,75.57,75.71,75.43,75.43,1006282.0,58.4681,58.5765,58.3598,58.3598,1006282.0
2017-12-18 15:30:00,75.43,76.0,75.4,75.67,2698249.0,58.3598,58.8008,58.3366,58.5455,2698249.0
2017-12-19 09:30:00,76.1,76.15,75.36,75.46,1829898.0,58.8782,58.9169,58.3057,58.383,1829898.0
2017-12-19 10:00:00,75.46,75.52,75.04,75.2,1493278.0,58.383,58.4295,58.0581,58.1819,1493278.0
2017-12-19 10:30:00,75.2,75.25,74.95,75.04,1307350.0,58.1819,58.2206,57.9885,58.0581,1307350.0
2017-12-19 11:00:00,75.04,75.05,74.85,74.85,936403.0,58.0581,58.0658,57.9111,57.9111,936403.0
2017-12-19 11:30:00,74.85,75.02,74.74,74.92,1027438.0,57.9111,58.0426,57.826,57.9652,1027438.0
2017-12-19 12:00:00,74.92,75.12,74.91,74.97,642639.0,57.9652,58.12,57.9575,58.0039,642639.0
2017-12-19 12:30:00,74.96,75.25,74.84,75.24,795747.0,57.9962,58.2206,57.9034,58.2128,795747.0
2017-12-19 13:00:00,75.24,75.37,75.08,75.21,842702.0,58.2128,58.3134,58.089,58.1896,842702.0
2017-12-19 13:30:00,75.21,75.31,75.14,75.14,545134.0,58.1896,58.267,58.1355,58.1355,545134.0
2017-12-19 14:00:00,75.15,75.4,75.11,75.26,689298.0,58.1432,58.3366,58.1122,58.2283,689298.0
2017-12-19 14:30:00,75.25,75.29,75.12,75.21,742924.0,58.2206,58.2515,58.12,58.1896,742924.0
2017-12-19 15:00:00,75.21,75.26,75.03,75.09,811792.0,58.1896,58.2283,58.0504,58.0968,811792.0
2017-12-19 15:30:00,75.09,75.11,74.65,74.69,2257787.0,58.0968,58.1122,57.7563,57.7873,2257787.0
2017-12-20 09:30:00,75.35,75.6,75.16,75.51,1637826.0,58.2979,58.4914,58.1509,58.4217,1637826.0
2017-12-20 10:00:00,75.5,75.77,75.4,75.41,1345982.0,58.414,58.6229,58.3366,58.3444,1345982.0
2017-12-20 10:30:00,75.41,75.41,74.9,75.05,1392767.0,58.3444,58.3444,57.9498,58.0658,1392767.0
2017-12-20 11:00:00,75.06,75.22,74.92,74.95,767883.0,58.0736,58.1974,57.9652,57.9885,767883.0
2017-12-20 11:30:00,74.96,75.11,74.77,74.87,729426.0,57.9962,58.1122,57.8492,57.9266,729426.0
2017-12-20 12:00:00,74.87,75.01,74.85,74.86,626002.0,57.9266,58.0349,57.9111,57.9188,626002.0
2017-12-20 12:30:00,74.87,74.98,74.62,74.95,716459.0,57.9266,58.0117,57.7331,57.9885,716459.0
2017-12-20 13:00:00,74.96,75.05,74.92,75.0,635962.0,57.9962,58.0658,57.9652,58.0271,635962.0
2017-12-20 13:30:00,74.99,75.03,74.91,74.98,457555.0,58.0194,58.0504,57.9575,58.0117,457555.0
2017-12-20 14:00:00,74.98,75.02,74.88,74.9,782935.0,58.0117,58.0426,57.9343,57.9498,782935.0
2017-12-20 14:30:00,74.9,74.95,74.82,74.93,664278.0,57.9498,57.9885,57.8879,57.973,664278.0
2017-12-20 15:00:00,74.93,75.01,74.87,74.88,766586.0,57.973,58.0349,57.9266,57.9343,766586.0
2017-12-20 15:30:00,74.87,74.89,74.61,74.66,1741317.0,57.9266,57.942,57.7254,57.7641,1741317.0
2017-12-21 09:30:00,74.98,75.47,74.94,75.42,1546765.0,58.0117,58.3908,57.9807,58.3521,1546765.0
2017-12-21 10:00:00,75.43,75.77,75.4,75.7,1503971.0,58.3598,58.6229,58.3366,58.5687,1503971.0
2017-12-21 10:30:00,75.7,75.92,75.65,75.81,925196.0,58.5687,58.7389,58.53,58.6538,925196.0
2017-12-21 11:00:00,75.82,75.91,75.72,75.82,791190.0,58.6616,58.7312,58.5842,58.6616,791190.0
2017-12-21 11:30:00,75.82,75.96,75.72,75.93,639305.0,58.6616,58.7699,58.5842,58.7467,639305.0
2017-12-21 12:00:00,75.93,75.98,75.75,75.79,553544.0,58.7467,58.7854,58.6074,58.6384,553544.0
2017-12-21 12:30:00,75.79,75.95,75.74,75.93,539589.0,58.6384,58.7622,58.5997,58.7467,539589.0
2017-12-21 13:00:00,75.92,76.05,75.89,76.0,519694.0,58.7389,58.8395,58.7157,58.8008,519694.0
2017-12-21 13:30:00,75.99,76.03,75.92,75.97,390310.0,58.7931,58.824,58.7389,58.7776,390310.0
2017-12-21 14:00:00,75.97,75.97,75.88,75.91,579389.0,58.7776,58.7776,58.708,58.7312,579389.0
2017-12-21 14:30:00,75.91,76.03,75.86,76.02,605318.0,58.7312,58.824,58.6925,58.8163,605318.0
2017-12-21 15:00:00,76.02,76.04,75.91,76.01,710407.0,58.8163,58.8318,58.7312,58.8086,710407.0
2017-12-21 15:30:00,76.01,76.08,75.68,75.82,2197093.0,58.8086,58.8627,58.5533,58.6616,2197093.0
2017-12-22 09:30:00,75.89,75.99,75.73,75.83,1139627.0,58.7157,58.7931,58.5919,58.6693,1139627.0
2017-12-22 10:00:00,75.84,75.86,75.57,75.63,741217.0,58.677,58.6925,58.4681,58.5146,741217.0
2017-12-22 10:30:00,75.63,75.65,75.38,75.42,691065.0,58.5146,58.53,58.3211,58.3521,691065.0
2017-12-22 11:00:00,75.43,75.47,75.32,75.4,610230.0,58.3598,58.3908,58.2747,58.3366,610230.0
2017-12-22 11:30:00,75.4,75.41,75.05,75.1,889188.0,58.3366,58.3444,58.0658,58.1045,889188.0
2017-12-22 12:00:00,75.09,75.39,75.09,75.31,563158.0,58.0968,58.3289,58.0968,58.267,563158.0
2017-12-22 12:30:00,75.32,75.38,75.25,75.32,362501.0,58.2747,58.3211,58.2206,58.2747,362501.0
2017-12-22 13:00:00,75.32,75.37,75.29,75.31,351755.0,58.2747,58.3134,58.2515,58.267,351755.0
2017-12-22 13:30:00,75.31,75.32,75.2,75.29,412054.0,58.267,58.2747,58.1819,58.2515,412054.0
2017-12-22 14:00:00,75.28,75.31,75.17,75.23,373152.0,58.2438,58.267,58.1587,58.2051,373152.0
2017-12-22 14:30:00,75.23,75.39,75.19,75.34,530641.0,58.2051,58.3289,58.1741,58.2902,530641.0
2017-12-22 15:00:00,75.35,75.49,75.3,75.48,651609.0,58.2979,58.4063,58.2593,58.3985,651609.0
2017-12-22 15:30:00,75.47,75.57,75.41,75.49,1389787.0,58.3908,58.4681,58.3444,58.4063,1389787.0
2017-12-26 09:30:00,75.45,75.72,75.24,75.42,1032741.0,58.3753,58.5842,58.2128,58.3521,1032741.0
2017-12-26 10:00:00,75.43,75.43,74.94,75.02,873641.0,58.3598,58.3598,57.9807,58.0426,873641.0
2017-12-26 10:30:00,75.02,75.08,74.62,74.63,844357.0,58.0426,58.089,57.7331,57.7409,844357.0
2017-12-26 11:00:00,74.62,74.84,74.48,74.79,932711.0,57.7331,57.9034,57.6248,57.8647,932711.0
2017-12-26 11:30:00,74.78,74.78,74.53,74.56,542829.0,57.8569,57.8569,57.6635,57.6867,542829.0
2017-12-26 12:00:00,74.56,74.65,74.51,74.6,477156.0,57.6867,57.7563,57.648,57.7177,477156.0
2017-12-26 12:30:00,74.59,74.61,74.46,74.53,491644.0,57.7099,57.7254,57.6093,57.6635,491644.0
2017-12-26 13:00:00,74.52,74.58,74.41,74.48,753250.0,57.6558,57.7022,57.5707,57.6248,753250.0
2017-12-26 13:30:00,74.48,74.74,74.48,74.59,504044.0,57.6248,57.826,57.6248,57.7099,504044.0
2017-12-26 14:00:00,74.59,74.64,74.46,74.58,475512.0,57.7099,57.7486,57.6093,57.7022,475512.0
2017-12-26 14:30:00,74.58,74.69,74.53,74.67,418592.0,57.7022,57.7873,57.6635,57.7718,418592.0
2017-12-26 15:00:00,74.66,74.7,74.56,74.63,555656.0,57.7641,57.795,57.6867,57.7409,555656.0
2017-12-26 15:30:00,74.62,74.83,74.54,74.78,1549162.0,57.7331,57.8956,57.6712,57.8569,1549162.0
2017-12-27 09:30:00,74.67,74.91,74.52,74.76,796903.0,57.7718,57.9575,57.6558,57.8415,796903.0
2017-12-27 10:00:00,74.76,74.98,74.7,74.87,818325.0,57.8415,58.0117,57.795,57.9266,818325.0
2017-12-27 10:30:00,74.88,75.08,74.84,75.06,563228.0,57.9343,58.089,57.9034,58.0736,563228.0
2017-12-27 11:00:00,75.06,75.07,74.77,74.78,538675.0,58.0736,58.0813,57.8492,57.8569,538675.0
2017-12-27 11:30:00,74.79,74.87,74.75,74.79,455071.0,57.8647,57.9266,57.8337,57.8647,455071.0
2017-12-27 12:00:00,74.79,74.82,74.66,74.72,450470.0,57.8647,57.8879,57.7641,57.8105,450470.0
2017-12-27 12:30:00,74.73,74.88,74.7,74.83,433192.0,57.8182,57.9343,57.795,57.8956,433192.0
2017-12-27 13:00:00,74.84,74.93,74.75,74.75,369477.0,57.9034,57.973,57.8337,57.8337,369477.0
2017-12-27 13:30:00,74.75,74.85,74.72,74.83,334190.0,57.8337,57.9111,57.8105,57.8956,334190.0
2017-12-27 14:00:00,74.83,74.86,74.71,74.84,363265.0,57.8956,57.9188,57.8028,57.9034,363265.0
2017-12-27 14:30:00,74.83,74.87,74.77,74.83,381896.0,57.8956,57.9266,57.8492,57.8956,381896.0
2017-12-27 15:00:00,74.83,74.85,74.75,74.79,547147.0,57.8956,57.9111,57.8337,57.8647,547147.0
2017-12-27 15:30:00,74.79,74.93,74.68,74.89,1451424.0,57.8647,57.973,57.7796,57.942,1451424.0
2017-12-28 09:30:00,74.91,75.12,74.85,75.06,881673.0,57.9575,58.12,57.9111,58.0736,881673.0
2017-12-28 10:00:00,75.06,75.17,75.03,75.03,538402.0,58.0736,58.1587,58.0504,58.0504,538402.0
2017-12-28 10:30:00,75.04,75.14,74.97,75.0,516688.0,58.0581,58.1355,58.0039,58.0271,516688.0
2017-12-28 11:00:00,75.02,75.06,74.85,74.85,381300.0,58.0426,58.0736,57.9111,57.9111,381300.0
2017-12-28 11:30:00,74.85,75.0,74.84,74.98,410598.0,57.9111,58.0271,57.9034,58.0117,410598.0
2017-12-28 12:00:00,74.98,75.04,74.87,74.98,517419.0,58.0117,58.0581,57.9266,58.0117,517419.0
2017-12-28 12:30:00,74.99,75.0,74.93,74.99,231309.0,58.0194,58.0271,57.973,58.0194,231309.0
2017-12-28 13:00:00,74.99,75.04,74.93,74.95,332893.0,58.0194,58.0581,57.973,57.9885,332893.0
2017-12-28 13:30:00,74.96,75.0,74.94,74.99,313278.0,57.9962,58.0271,57.9807,58.0194,313278.0
2017-12-28 14:00:00,74.99,75.04,74.94,74.95,323913.0,58.0194,58.0581,57.9807,57.9885,323913.0
2017-12-28 14:30:00,74.94,75.08,74.92,75.07,411678.0,57.9807,58.089,57.9652,58.0813,411678.0
2017-12-28 15:00:00,75.08,75.09,75.01,75.09,545858.0,58.089,58.0968,58.0349,58.0968,545858.0
2017-12-28 15:30:00,75.08,75.1,74.99,75.07,1165688.0,58.089,58.1045,58.0194,58.0813,1165688.0
2017-12-29 09:30:00,75.17,75.29,74.91,75.05,894470.0,58.1587,58.2515,57.9575,58.0658,894470.0
2017-12-29 10:00:00,75.04,75.08,74.72,74.86,488416.0,58.0581,58.089,57.8105,57.9188,488416.0
2017-12-29 10:30:00,74.85,74.89,74.56,74.75,654814.0,57.9111,57.942,57.6867,57.8337,654814.0
2017-12-29 11:00:00,74.74,74.75,74.6,74.64,481830.0,57.826,57.8337,57.7177,57.7486,481830.0
2017-12-29 11:30:00,74.64,74.85,74.64,74.74,363839.0,57.7486,57.9111,57.7486,57.826,363839.0
2017-12-29 12:00:00,74.74,74.81,74.71,74.71,295129.0,57.826,57.8801,57.8028,57.8028,295129.0
2017-12-29 12:30:00,74.7,74.91,74.7,74.85,353235.0,57.795,57.9575,57.795,57.9111,353235.0
2017-12-29 13:00:00,74.85,74.98,74.76,74.89,420071.0,57.9111,58.0117,57.8415,57.942,420071.0
2017-12-29 13:30:00,74.89,74.94,74.82,74.88,392125.0,57.942,57.9807,57.8879,57.9343,392125.0
2017-12-29 14:00:00,74.88,74.9,74.74,74.8,388232.0,57.9343,57.9498,57.826,57.8724,388232.0
2017-12-29 14:30:00,74.8,74.82,74.7,74.79,314573.0,57.8724,57.8879,57.795,57.8647,314573.0
2017-12-29 15:00:00,74.79,74.9,74.74,74.85,508264.0,57.8647,57.9498,57.826,57.9111,508264.0
2017-12-29 15:30:00,74.84,74.86,74.38,74.43,2163708.0,57.9034,57.9188,57.5475,57.5861,2163708.0
2018-01-02 09:30:00,75.09,75.18,74.41,74.67,1129727.0,58.0968,58.1664,57.5707,57.7718,1129727.0
2018-01-02 10:00:00,74.67,74.85,74.37,74.39,1595084.0,57.7718,57.9111,57.5397,57.5552,1595084.0
2018-01-02 10:30:00,74.39,74.54,74.27,74.47,1382489.0,57.5552,57.6712,57.4623,57.6171,1382489.0
2018-01-02 11:00:00,74.47,74.47,74.15,74.16,1011827.0,57.6171,57.6171,57.3695,57.3772,1011827.0
2018-01-02 11:30:00,74.15,74.26,74.1,74.23,661717.0,57.3695,57.4546,57.3308,57.4314,661717.0
2018-01-02 12:00:00,74.24,74.48,74.24,74.45,676692.0,57.4391,57.6248,57.4391,57.6016,676692.0
2018-01-02 12:30:00,74.45,74.48,74.33,74.38,476286.0,57.6016,57.6248,57.5088,57.5475,476286.0
2018-01-02 13:00:00,74.37,74.55,74.37,74.5,641200.0,57.5397,57.679,57.5397,57.6403,641200.0
2018-01-02 13:30:00,74.5,74.5,74.25,74.3,574867.0,57.6403,57.6403,57.4469,57.4856,574867.0
2018-01-02 14:00:00,74.3,74.34,74.11,74.2,748082.0,57.4856,57.5165,57.3386,57.4082,748082.0
2018-01-02 14:30:00,74.2,74.21,74.1,74.13,902757.0,57.4082,57.4159,57.3308,57.354,902757.0
2018-01-02 15:00:00,74.14,74.16,74.01,74.12,1099189.0,57.3618,57.3772,57.2612,57.3463,1099189.0
2018-01-02 15:30:00,74.12,74.39,74.1,74.37,1773908.0,57.3463,57.5552,57.3308,57.5397,1773908.0
2018-01-03 09:30:00,74.35,74.45,73.97,74.16,1547836.0,57.5242,57.6016,57.2302,57.3772,1547836.0
2018-01-03 10:00:00,74.15,74.69,74.13,74.66,1707417.0,57.3695,57.7873,57.354,57.7641,1707417.0
2018-01-03 10:30:00,74.66,74.74,74.2,74.33,1130566.0,57.7641,57.826,57.4082,57.5088,1130566.0
2018-01-03 11:00:00,74.33,74.52,74.28,74.41,774605.0,57.5088,57.6558,57.4701,57.5707,774605.0
2018-01-03 11:30:00,74.41,74.47,74.25,74.31,675893.0,57.5707,57.6171,57.4469,57.4933,675893.0
2018-01-03 12:00:00,74.32,74.55,74.3,74.36,549407.0,57.501,57.679,57.4856,57.532,549407.0
2018-01-03 12:30:00,74.36,74.62,74.32,74.44,604796.0,57.532,57.7331,57.501,57.5939,604796.0
2018-01-03 13:00:00,74.44,74.55,74.35,74.47,512842.0,57.5939,57.679,57.5242,57.6171,512842.0
2018-01-03 13:30:00,74.47,74.51,74.35,74.5,511788.0,57.6171,57.648,57.5242,57.6403,511788.0
2018-01-03 14:00:00,74.51,74.69,74.49,74.63,617139.0,57.648,57.7873,57.6326,57.7409,617139.0
2018-01-03 14:30:00,74.63,74.7,74.5,74.56,640473.0,57.7409,57.795,57.6403,57.6867,640473.0
2018-01-03 15:00:00,74.56,74.63,74.41,74.59,835447.0,57.6867,57.7409,57.5707,57.7099,835447.0
2018-01-03 15:30:00,74.59,74.69,74.49,74.58,1483051.0,57.7099,57.7873,57.6326,57.7022,1483051.0
2018-01-04 09:30:00,75.01,75.96,74.66,75.94,2439814.0,58.0349,58.7699,57.7641,58.7544,2439814.0
2018-01-04 10:00:00,75.95,76.07,75.68,75.98,1611169.0,58.7622,58.855,58.5533,58.7854,1611169.0
2018-01-04 10:30:00,75.98,75.99,75.68,75.78,1007192.0,58.7854,58.7931,58.5533,58.6306,1007192.0
2018-01-04 11:00:00,75.78,75.79,75.53,75.56,886034.0,58.6306,58.6384,58.4372,58.4604,886034.0
2018-01-04 11:30:00,75.57,75.69,75.47,75.66,640094.0,58.4681,58.561,58.3908,58.5378,640094.0
2018-01-04 12:00:00,75.65,75.7,75.57,75.6,507674.0,58.53,58.5687,58.4681,58.4914,507674.0
2018-01-04 12:30:00,75.6,75.87,75.54,75.83,1190214.0,58.4914,58.7003,58.4449,58.6693,1190214.0
2018-01-04 13:00:00,75.82,75.89,75.71,75.81,676977.0,58.6616,58.7157,58.5765,58.6538,676977.0
2018-01-04 13:30:00,75.81,75.97,75.66,75.97,646796.0,58.6538,58.7776,58.5378,58.7776,646796.0
2018-01-04 14:00:00,75.96,76.12,75.95,75.95,714846.0,58.7699,58.8937,58.7622,58.7622,714846.0
2018-01-04 14:30:00,75.95,75.95,75.72,75.78,638246.0,58.7622,58.7622,58.5842,58.6306,638246.0
2018-01-04 15:00:00,75.79,75.83,75.6,75.8,829501.0,58.6384,58.6693,58.4914,58.6461,829501.0
2018-01-04 15:30:00,75.79,75.87,75.47,75.51,2074819.0,58.6384,58.7003,58.3908,58.4217,2074819.0
2018-01-05 09:30:00,75.71,75.77,75.08,75.43,1292759.0,58.5765,58.6229,58.089,58.3598,1292759.0
2018-01-05 10:00:00,75.44,75.48,75.17,75.24,1072809.0,58.3676,58.3985,58.1587,58.2128,1072809.0
2018-01-05 10:30:00,75.24,75.3,75.12,75.25,1139303.0,58.2128,58.2593,58.12,58.2206,1139303.0
2018-01-05 11:00:00,75.26,75.45,75.24,75.32,703912.0,58.2283,58.3753,58.2128,58.2747,703912.0
2018-01-05 11:30:00,75.32,75.34,75.02,75.03,617049.0,58.2747,58.2902,58.0426,58.0504,617049.0
2018-01-05 12:00:00,75.03,75.22,74.96,75.19,938943.0,58.0504,58.1974,57.9962,58.1741,938943.0
2018-01-05 12:30:00,75.19,75.23,75.07,75.14,614602.0,58.1741,58.2051,58.0813,58.1355,614602.0
2018-01-05 13:00:00,75.14,75.23,75.12,75.23,374798.0,58.1355,58.2051,58.12,58.2051,374798.0
2018-01-05 13:30:00,75.24,75.3,75.2,75.29,352224.0,58.2128,58.2593,58.1819,58.2515,352224.0
2018-01-05 14:00:00,75.3,75.33,75.2,75.32,406468.0,58.2593,58.2825,58.1819,58.2747,406468.0
2018-01-05 14:30:00,75.32,75.43,75.29,75.39,546414.0,58.2747,58.3598,58.2515,58.3289,546414.0
2018-01-05 15:00:00,75.39,75.49,75.38,75.46,554512.0,58.3289,58.4063,58.3211,58.383,554512.0
2018-01-05 15:30:00,75.46,75.57,75.36,75.4,2395904.0,58.383,58.4681,58.3057,58.3366,2395904.0
2018-01-08 09:30:00,75.17,75.24,74.33,74.57,2120789.0,58.1587,58.2128,57.5088,57.6945,2120789.0
2018-01-08 10:00:00,74.58,74.69,74.45,74.61,1244885.0,57.7022,57.7873,57.6016,57.7254,1244885.0
2018-01-08 10:30:00,74.61,74.78,74.58,74.65,862447.0,57.7254,57.8569,57.7022,57.7563,862447.0
2018-01-08 11:00:00,74.65,74.74,74.57,74.64,668577.0,57.7563,57.826,57.6945,57.7486,668577.0
2018-01-08 11:30:00,74.63,74.66,74.44,74.49,691189.0,57.7409,57.7641,57.5939,57.6326,691189.0
2018-01-08 12:00:00,74.48,74.55,74.43,74.5,563219.0,57.6248,57.679,57.5861,57.6403,563219.0
2018-01-08 12:30:00,74.49,74.62,74.45,74.58,546095.0,57.6326,57.7331,57.6016,57.7022,546095.0
2018-01-08 13:00:00,74.58,74.62,74.54,74.57,553674.0,57.7022,57.7331,57.6712,57.6945,553674.0
2018-01-08 13:30:00,74.58,74.64,74.53,74.61,353075.0,57.7022,57.7486,57.6635,57.7254,353075.0
2018-01-08 14:00:00,74.6,74.65,74.57,74.62,337578.0,57.7177,57.7563,57.6945,57.7331,337578.0
2018-01-08 14:30:00,74.63,74.77,74.59,74.66,520493.0,57.7409,57.8492,57.7099,57.7641,520493.0
2018-01-08 15:00:00,74.67,74.67,74.53,74.53,698778.0,57.7718,57.7718,57.6635,57.6635,698778.0
2018-01-08 15:30:00,74.53,74.57,74.48,74.51,1801362.0,57.6635,57.6945,57.6248,57.648,1801362.0
2018-01-09 09:30:00,74.76,75.41,74.6,75.32,1839114.0,57.8415,58.3444,57.7177,58.2747,1839114.0
2018-01-09 10:00:00,75.32,75.39,75.15,75.36,969696.0,58.2747,58.3289,58.1432,58.3057,969696.0
2018-01-09 10:30:00,75.36,75.57,75.19,75.22,1052293.0,58.3057,58.4681,58.1741,58.1974,1052293.0
2018-01-09 11:00:00,75.23,75.5,75.23,75.41,768593.0,58.2051,58.414,58.2051,58.3444,768593.0
2018-01-09 11:30:00,75.41,75.62,75.35,75.59,625676.0,58.3444,58.5068,58.2979,58.4836,625676.0
2018-01-09 12:00:00,75.59,75.76,75.53,75.67,749248.0,58.4836,58.6152,58.4372,58.5455,749248.0
2018-01-09 12:30:00,75.67,75.8,75.56,75.62,568996.0,58.5455,58.6461,58.4604,58.5068,568996.0
2018-01-09 13:00:00,75.62,75.75,75.58,75.74,392986.0,58.5068,58.6074,58.4759,58.5997,392986.0
2018-01-09 13:30:00,75.75,75.89,75.66,75.81,842891.0,58.6074,58.7157,58.5378,58.6538,842891.0
2018-01-09 14:00:00,75.82,75.84,75.55,75.6,632294.0,58.6616,58.677,58.4527,58.4914,632294.0
2018-01-09 14:30:00,75.6,75.65,75.54,75.62,705526.0,58.4914,58.53,58.4449,58.5068,705526.0
2018-01-09 15:00:00,75.62,75.62,75.39,75.45,677614.0,58.5068,58.5068,58.3289,58.3753,677614.0
2018-01-09 15:30:00,75.45,75.65,75.23,75.36,1915386.0,58.3753,58.53,58.2051,58.3057,1915386.0
2018-01-10 09:30:00,75.68,75.9,75.38,75.71,1875340.0,58.5533,58.7235,58.3211,58.5765,1875340.0
2018-01-10 10:00:00,75.71,75.95,75.63,75.88,1149428.0,58.5765,58.7622,58.5146,58.708,1149428.0
2018-01-10 10:30:00,75.87,76.15,75.64,75.9,1286869.0,58.7003,58.9169,58.5223,58.7235,1286869.0
2018-01-10 11:00:00,75.9,76.17,75.89,76.06,637895.0,58.7235,58.9324,58.7157,58.8473,637895.0
2018-01-10 11:30:00,76.05,76.26,76.04,76.08,745902.0,58.8395,59.002,58.8318,58.8627,745902.0
2018-01-10 12:00:00,76.08,76.15,75.94,76.03,472278.0,58.8627,58.9169,58.7544,58.824,472278.0
2018-01-10 12:30:00,76.03,76.15,75.92,76.13,482103.0,58.824,58.9169,58.7389,58.9014,482103.0
2018-01-10 13:00:00,76.14,76.29,76.07,76.26,610616.0,58.9092,59.0252,58.855,59.002,610616.0
2018-01-10 13:30:00,76.25,76.28,76.08,76.09,389354.0,58.9943,59.0175,58.8627,58.8705,389354.0
2018-01-10 14:00:00,76.09,76.12,75.75,75.78,538818.0,58.8705,58.8937,58.6074,58.6306,538818.0
2018-01-10 14:30:00,75.78,75.87,75.61,75.67,650573.0,58.6306,58.7003,58.4991,58.5455,650573.0
2018-01-10 15:00:00,75.67,75.72,75.37,75.52,1511732.0,58.5455,58.5842,58.3134,58.4295,1511732.0
2018-01-10 15:30:00,75.52,75.7,75.49,75.62,1526944.0,58.4295,58.5687,58.4063,58.5068,1526944.0
2018-01-11 09:30:00,75.98,76.02,75.6,75.78,1571096.0,58.7854,58.8163,58.4914,58.6306,1571096.0
2018-01-11 10:00:00,75.77,75.81,75.53,75.57,1035340.0,58.6229,58.6538,58.4372,58.4681,1035340.0
2018-01-11 10:30:00,75.58,75.73,75.52,75.71,746280.0,58.4759,58.5919,58.4295,58.5765,746280.0
2018-01-11 11:00:00,75.71,75.73,75.46,75.47,891825.0,58.5765,58.5919,58.383,58.3908,891825.0
2018-01-11 11:30:00,75.47,75.49,75.27,75.42,702984.0,58.3908,58.4063,58.236,58.3521,702984.0
2018-01-11 12:00:00,75.42,75.58,75.39,75.44,721763.0,58.3521,58.4759,58.3289,58.3676,721763.0
2018-01-11 12:30:00,75.45,75.48,75.4,75.45,619657.0,58.3753,58.3985,58.3366,58.3753,619657.0
2018-01-11 13:00:00,75.45,75.47,75.37,75.38,522358.0,58.3753,58.3908,58.3134,58.3211,522358.0
2018-01-11 13:30:00,75.38,75.47,75.34,75.36,531582.0,58.3211,58.3908,58.2902,58.3057,531582.0
2018-01-11 14:00:00,75.36,75.39,75.32,75.34,783783.0,58.3057,58.3289,58.2747,58.2902,783783.0
2018-01-11 14:30:00,75.34,75.35,75.27,75.31,715573.0,58.2902,58.2979,58.236,58.267,715573.0
2018-01-11 15:00:00,75.31,75.39,75.23,75.3,1325484.0,58.267,58.3289,58.2051,58.2593,1325484.0
2018-01-11 15:30:00,75.3,75.58,75.14,75.56,2503496.0,58.2593,58.4759,58.1355,58.4604,2503496.0
2018-01-12 09:30:00,75.9,76.43,75.78,76.4,1981729.0,58.7235,59.1335,58.6306,59.1103,1981729.0
2018-01-12 10:00:00,76.4,76.44,75.8,76.05,1218265.0,59.1103,59.1413,58.6461,58.8395,1218265.0
2018-01-12 10:30:00,76.04,76.48,76.02,76.42,1018169.0,58.8318,59.1722,58.8163,59.1258,1018169.0
2018-01-12 11:00:00,76.42,76.46,76.17,76.36,839790.0,59.1258,59.1567,58.9324,59.0794,839790.0
2018-01-12 11:30:00,76.36,76.46,76.23,76.43,692257.0,59.0794,59.1567,58.9788,59.1335,692257.0
2018-01-12 12:00:00,76.44,76.5,76.31,76.45,546743.0,59.1413,59.1877,59.0407,59.149,546743.0
2018-01-12 12:30:00,76.44,76.5,76.33,76.48,712740.0,59.1413,59.1877,59.0562,59.1722,712740.0
2018-01-12 13:00:00,76.48,76.57,76.4,76.52,684340.0,59.1722,59.2418,59.1103,59.2032,684340.0
2018-01-12 13:30:00,76.51,76.66,76.48,76.65,570276.0,59.1954,59.3115,59.1722,59.3037,570276.0
2018-01-12 14:00:00,76.65,76.7,76.56,76.67,654382.0,59.3037,59.3424,59.2341,59.3192,654382.0
2018-01-12 14:30:00,76.67,76.7,76.35,76.44,807159.0,59.3192,59.3424,59.0716,59.1413,807159.0
2018-01-12 15:00:00,76.44,76.53,76.35,76.42,892829.0,59.1413,59.2109,59.0716,59.1258,892829.0
2018-01-12 15:30:00,76.43,76.96,76.42,76.78,2946217.0,59.1335,59.5436,59.1258,59.4043,2946217.0
2018-01-16 09:30:00,77.76,78.44,77.7,77.83,3938823.0,60.1625,60.6887,60.1161,60.2167,3938823.0
2018-01-16 10:00:00,77.84,77.85,77.43,77.54,1955867.0,60.2244,60.2322,59.9072,59.9923,1955867.0
2018-01-16 10:30:00,77.55,77.6,76.94,77.39,2384692.0,60.0001,60.0388,59.5281,59.8763,2384692.0
2018-01-16 11:00:00,77.39,77.57,77.1,77.55,1335456.0,59.8763,60.0155,59.6519,60.0001,1335456.0
2018-01-16 11:30:00,77.55,77.72,77.4,77.7,1155920.0,60.0001,60.1316,59.884,60.1161,1155920.0
2018-01-16 12:00:00,77.69,77.78,77.55,77.66,986295.0,60.1084,60.178,60.0001,60.0852,986295.0
2018-01-16 12:30:00,77.65,77.68,77.26,77.33,776327.0,60.0774,60.1006,59.7757,59.8299,776327.0
2018-01-16 13:00:00,77.32,77.36,77.11,77.21,781091.0,59.8221,59.8531,59.6596,59.737,781091.0
2018-01-16 13:30:00,77.21,77.26,76.87,76.95,797635.0,59.737,59.7757,59.474,59.5358,797635.0
2018-01-16 14:00:00,76.96,77.11,76.88,76.93,1029041.0,59.5436,59.6596,59.4817,59.5204,1029041.0
2018-01-16 14:30:00,76.92,77.26,76.79,76.97,1137729.0,59.5126,59.7757,59.4121,59.5513,1137729.0
2018-01-16 15:00:00,77.0,78.21,76.98,77.39,1275008.0,59.5745,60.5107,59.5591,59.8763,1275008.0
2018-01-16 15:30:00,77.38,77.53,76.94,77.22,3014819.0,59.8685,59.9846,59.5281,59.7447,3014819.0
2018-01-17 09:30:00,76.89,77.24,76.3,76.3,2753814.0,59.4894,59.7602,59.0329,59.0329,2753814.0
2018-01-17 10:00:00,76.31,76.69,76.27,76.67,1402241.0,59.0407,59.3347,59.0097,59.3192,1402241.0
2018-01-17 10:30:00,76.66,76.72,76.15,76.18,1378231.0,59.3115,59.3579,58.9169,58.9401,1378231.0
2018-01-17 11:00:00,76.18,76.3,76.1,76.29,1787150.0,58.9401,59.0329,58.8782,59.0252,1787150.0
2018-01-17 11:30:00,76.3,76.76,76.28,76.75,1194708.0,59.0329,59.3888,59.0175,59.3811,1194708.0
2018-01-17 12:00:00,76.74,76.95,76.71,76.85,951006.0,59.3734,59.5358,59.3502,59.4585,951006.0
2018-01-17 12:30:00,76.85,77.03,76.7,77.02,655686.0,59.4585,59.5977,59.3424,59.59,655686.0
2018-01-17 13:00:00,77.02,77.05,76.81,76.94,484556.0,59.59,59.6132,59.4275,59.5281,484556.0
2018-01-17 13:30:00,76.95,77.24,76.91,77.2,671840.0,59.5358,59.7602,59.5049,59.7293,671840.0
2018-01-17 14:00:00,77.2,77.6,77.19,77.48,1161344.0,59.7293,60.0388,59.7215,59.9459,1161344.0
2018-01-17 14:30:00,77.48,77.66,77.44,77.48,828942.0,59.9459,60.0852,59.915,59.9459,828942.0
2018-01-17 15:00:00,77.48,77.64,77.36,77.45,1052460.0,59.9459,60.0697,59.8531,59.9227,1052460.0
2018-01-17 15:30:00,77.46,77.59,77.3,77.51,2028702.0,59.9304,60.031,59.8066,59.9691,2028702.0
2018-01-18 09:30:00,77.66,77.69,77.08,77.4,1859909.0,60.0852,60.1084,59.6364,59.884,1859909.0
2018-01-18 10:00:00,77.4,77.58,77.17,77.36,835670.0,59.884,60.0233,59.7061,59.8531,835670.0
2018-01-18 10:30:00,77.37,77.49,77.27,77.4,600339.0,59.8608,59.9536,59.7834,59.884,600339.0
2018-01-18 11:00:00,77.4,77.5,77.21,77.34,987970.0,59.884,59.9614,59.737,59.8376,987970.0
2018-01-18 11:30:00,77.34,77.4,77.22,77.23,796623.0,59.8376,59.884,59.7447,59.7525,796623.0
2018-01-18 12:00:00,77.23,77.38,77.16,77.23,643103.0,59.7525,59.8685,59.6983,59.7525,643103.0
2018-01-18 12:30:00,77.23,77.25,77.1,77.19,511238.0,59.7525,59.768,59.6519,59.7215,511238.0
2018-01-18 13:00:00,77.19,77.29,77.1,77.27,454447.0,59.7215,59.7989,59.6519,59.7834,454447.0
2018-01-18 13:30:00,77.27,77.49,77.21,77.46,557075.0,59.7834,59.9536,59.737,59.9304,557075.0
2018-01-18 14:00:00,77.47,77.7,77.42,77.59,1045027.0,59.9382,60.1161,59.8995,60.031,1045027.0
2018-01-18 14:30:00,77.6,77.66,77.42,77.45,669169.0,60.0388,60.0852,59.8995,59.9227,669169.0
2018-01-18 15:00:00,77.45,77.45,77.27,77.32,905895.0,59.9227,59.9227,59.7834,59.8221,905895.0
2018-01-18 15:30:00,77.32,77.42,77.14,77.39,1922508.0,59.8221,59.8995,59.6829,59.8763,1922508.0
2018-01-19 09:30:00,77.57,78.11,77.43,78.04,2923647.0,60.0155,60.4333,59.9072,60.3792,2923647.0
2018-01-19 10:00:00,78.05,78.07,77.77,77.9,1290144.0,60.3869,60.4024,60.1703,60.2709,1290144.0
2018-01-19 10:30:00,77.9,77.93,77.71,77.8,846063.0,60.2709,60.2941,60.1239,60.1935,846063.0
2018-01-19 11:00:00,77.81,77.96,77.73,77.9,819951.0,60.2012,60.3173,60.1393,60.2709,819951.0
2018-01-19 11:30:00,77.91,78.0,77.85,77.92,651699.0,60.2786,60.3482,60.2322,60.2863,651699.0
2018-01-19 12:00:00,77.91,77.94,77.79,77.82,567292.0,60.2786,60.3018,60.1858,60.209,567292.0
2018-01-19 12:30:00,77.82,77.97,77.78,77.95,507587.0,60.209,60.325,60.178,60.3095,507587.0
2018-01-19 13:00:00,77.95,78.05,77.93,78.03,723182.0,60.3095,60.3869,60.2941,60.3714,723182.0
2018-01-19 13:30:00,78.02,78.03,77.91,77.96,614781.0,60.3637,60.3714,60.2786,60.3173,614781.0
2018-01-19 14:00:00,77.97,78.15,77.9,78.09,754157.0,60.325,60.4643,60.2709,60.4179,754157.0
2018-01-19 14:30:00,78.08,78.15,77.98,78.09,790382.0,60.4101,60.4643,60.3328,60.4179,790382.0
2018-01-19 15:00:00,78.09,78.2,78.02,78.19,823536.0,60.4179,60.503,60.3637,60.4952,823536.0
2018-01-19 15:30:00,78.2,78.38,78.1,78.32,2849387.0,60.503,60.6422,60.4256,60.5958,2849387.0
2018-01-22 09:30:00,78.22,78.63,78.22,78.63,1242645.0,60.5184,60.8357,60.5184,60.8357,1242645.0
2018-01-22 10:00:00,78.63,78.9,78.54,78.63,1163643.0,60.8357,61.0446,60.766,60.8357,1163643.0
2018-01-22 10:30:00,78.63,78.68,78.17,78.2,797999.0,60.8357,60.8743,60.4798,60.503,797999.0
2018-01-22 11:00:00,78.2,78.31,78.07,78.07,847481.0,60.503,60.5881,60.4024,60.4024,847481.0
2018-01-22 11:30:00,78.07,78.35,78.05,78.34,468498.0,60.4024,60.619,60.3869,60.6113,468498.0
2018-01-22 12:00:00,78.34,78.41,78.21,78.38,517435.0,60.6113,60.6654,60.5107,60.6422,517435.0
2018-01-22 12:30:00,78.38,78.45,78.32,78.33,650120.0,60.6422,60.6964,60.5958,60.6035,650120.0
2018-01-22 13:00:00,78.33,78.33,78.22,78.26,347722.0,60.6035,60.6035,60.5184,60.5494,347722.0
2018-01-22 13:30:00,78.26,78.27,78.12,78.16,418472.0,60.5494,60.5571,60.4411,60.472,418472.0
2018-01-22 14:00:00,78.17,78.23,78.13,78.15,468805.0,60.4798,60.5262,60.4488,60.4643,468805.0
2018-01-22 14:30:00,78.15,78.32,78.09,78.25,388985.0,60.4643,60.5958,60.4179,60.5417,388985.0
2018-01-22 15:00:00,78.24,78.4,78.24,78.33,460313.0,60.5339,60.6577,60.5339,60.6035,460313.0
2018-01-22 15:30:00,78.33,78.6,78.27,78.6,1406039.0,60.6035,60.8124,60.5571,60.8124,1406039.0
2018-01-23 09:30:00,78.46,78.67,78.12,78.14,1269536.0,60.7041,60.8666,60.4411,60.4565,1269536.0
2018-01-23 10:00:00,78.13,78.43,77.96,78.39,1054151.0,60.4488,60.6809,60.3173,60.65,1054151.0
2018-01-23 10:30:00,78.39,78.85,78.34,78.79,600661.0,60.65,61.0059,60.6113,60.9594,600661.0
2018-01-23 11:00:00,78.79,78.85,78.65,78.81,546052.0,60.9594,61.0059,60.8511,60.9749,546052.0
2018-01-23 11:30:00,78.81,78.87,78.62,78.69,610382.0,60.9749,61.0213,60.8279,60.8821,610382.0
2018-01-23 12:00:00,78.7,78.81,78.68,78.72,400219.0,60.8898,60.9749,60.8743,60.9053,400219.0
2018-01-23 12:30:00,78.72,78.85,78.68,78.84,307792.0,60.9053,61.0059,60.8743,60.9981,307792.0
2018-01-23 13:00:00,78.84,78.89,78.77,78.87,416199.0,60.9981,61.0368,60.944,61.0213,416199.0
2018-01-23 13:30:00,78.87,78.87,78.71,78.79,391550.0,61.0213,61.0213,60.8976,60.9594,391550.0
2018-01-23 14:00:00,78.79,78.82,78.54,78.66,408596.0,60.9594,60.9827,60.766,60.8589,408596.0
2018-01-23 14:30:00,78.66,78.81,78.61,78.7,471837.0,60.8589,60.9749,60.8202,60.8898,471837.0
2018-01-23 15:00:00,78.7,78.7,78.5,78.61,587753.0,60.8898,60.8898,60.7351,60.8202,587753.0
2018-01-23 15:30:00,78.61,78.65,78.51,78.55,1130921.0,60.8202,60.8511,60.7428,60.7738,1130921.0
2018-01-24 09:30:00,78.96,79.43,78.74,79.38,1566032.0,61.091,61.4546,60.9208,61.4159,1566032.0
2018-01-24 10:00:00,79.38,79.44,79.21,79.31,1034615.0,61.4159,61.4623,61.2844,61.3618,1034615.0
2018-01-24 10:30:00,79.32,79.54,79.18,79.31,1031322.0,61.3695,61.5397,61.2612,61.3618,1031322.0
2018-01-24 11:00:00,79.31,79.49,79.27,79.37,858150.0,61.3618,61.501,61.3308,61.4082,858150.0
2018-01-24 11:30:00,79.37,79.54,79.17,79.3,1013726.0,61.4082,61.5397,61.2535,61.354,1013726.0
2018-01-24 12:00:00,79.29,79.46,79.15,79.27,536980.0,61.3463,61.4778,61.238,61.3308,536980.0
2018-01-24 12:30:00,79.26,79.27,78.96,79.13,733517.0,61.3231,61.3308,61.091,61.2225,733517.0
2018-01-24 13:00:00,79.13,79.17,78.66,78.86,712445.0,61.2225,61.2535,60.8589,61.0136,712445.0
2018-01-24 13:30:00,78.87,79.27,78.84,79.18,767951.0,61.0213,61.3308,60.9981,61.2612,767951.0
2018-01-24 14:00:00,79.19,79.41,79.1,79.33,515262.0,61.2689,61.4391,61.1993,61.3772,515262.0
2018-01-24 14:30:00,79.33,79.45,79.23,79.39,501438.0,61.3772,61.4701,61.2999,61.4237,501438.0
2018-01-24 15:00:00,79.38,79.53,79.29,79.48,822697.0,61.4159,61.532,61.3463,61.4933,822697.0
2018-01-24 15:30:00,79.47,79.71,79.37,79.51,2001016.0,61.4856,61.6712,61.4082,61.5165,2001016.0
2018-01-25 09:30:00,79.85,79.91,79.21,79.67,1299139.0,61.7796,61.826,61.2844,61.6403,1299139.0
2018-01-25 10:00:00,79.68,79.94,79.44,79.79,923867.0,61.648,61.8492,61.4623,61.7331,923867.0
2018-01-25 10:30:00,79.8,80.2,79.73,80.12,1268966.0,61.7409,62.0504,61.6867,61.9885,1268966.0
2018-01-25 11:00:00,80.12,80.33,80.02,80.03,909354.0,61.9885,62.1509,61.9111,61.9188,909354.0
2018-01-25 11:30:00,80.04,80.4,80.04,80.27,1047178.0,61.9266,62.2051,61.9266,62.1045,1047178.0
2018-01-25 12:00:00,80.27,80.31,79.93,80.03,715985.0,62.1045,62.1355,61.8415,61.9188,715985.0
2018-01-25 12:30:00,80.03,80.07,79.88,79.98,621787.0,61.9188,61.9498,61.8028,61.8801,621787.0
2018-01-25 13:00:00,79.98,79.98,79.75,79.78,668980.0,61.8801,61.8801,61.7022,61.7254,668980.0
2018-01-25 13:30:00,79.78,79.97,79.7,79.87,465533.0,61.7254,61.8724,61.6635,61.795,465533.0
2018-01-25 14:00:00,79.87,80.03,79.66,79.75,634311.0,61.795,61.9188,61.6326,61.7022,634311.0
2018-01-25 14:30:00,79.74,79.78,79.49,79.52,779419.0,61.6945,61.7254,61.501,61.5242,779419.0
2018-01-25 15:00:00,79.53,79.65,79.33,79.6,764324.0,61.532,61.6248,61.3772,61.5861,764324.0
2018-01-25 15:30:00,79.59,79.59,79.41,79.44,1508729.0,61.5784,61.5784,61.4391,61.4623,1508729.0
2018-01-26 09:30:00,79.61,79.7,79.27,79.36,1037017.0,61.5939,61.6635,61.3308,61.4005,1037017.0
2018-01-26 10:00:00,79.36,79.36,78.95,78.97,956858.0,61.4005,61.4005,61.0832,61.0987,956858.0
2018-01-26 10:30:00,78.97,79.49,78.97,79.48,825267.0,61.0987,61.501,61.0987,61.4933,825267.0
2018-01-26 11:00:00,79.48,79.62,79.41,79.54,529335.0,61.4933,61.6016,61.4391,61.5397,529335.0
2018-01-26 11:30:00,79.54,79.65,79.48,79.59,443068.0,61.5397,61.6248,61.4933,61.5784,443068.0
2018-01-26 12:00:00,79.59,79.77,79.58,79.76,327192.0,61.5784,61.7177,61.5707,61.7099,327192.0
2018-01-26 12:30:00,79.75,79.77,79.55,79.63,429492.0,61.7022,61.7177,61.5475,61.6094,429492.0
2018-01-26 13:00:00,79.63,79.74,79.58,79.7,338221.0,61.6094,61.6945,61.5707,61.6635,338221.0
2018-01-26 13:30:00,79.7,79.87,79.65,79.84,451390.0,61.6635,61.795,61.6248,61.7718,451390.0
2018-01-26 14:00:00,79.84,79.88,79.68,79.7,488681.0,61.7718,61.8028,61.648,61.6635,488681.0
2018-01-26 14:30:00,79.69,79.82,79.55,79.81,506067.0,61.6558,61.7564,61.5475,61.7486,506067.0
2018-01-26 15:00:00,79.8,79.91,79.74,79.85,410538.0,61.7409,61.826,61.6945,61.7796,410538.0
2018-01-26 15:30:00,79.86,80.08,79.82,80.07,1674631.0,61.7873,61.9575,61.7564,61.9498,1674631.0
2018-01-29 09:30:00,80.12,80.69,80.12,80.57,1327676.0,61.9885,62.4295,61.9885,62.3366,1327676.0
2018-01-29 10:00:00,80.56,80.56,80.23,80.54,775000.0,62.3289,62.3289,62.0736,62.3134,775000.0
2018-01-29 10:30:00,80.54,80.55,80.09,80.28,842606.0,62.3134,62.3212,61.9653,62.1123,842606.0
2018-01-29 11:00:00,80.29,80.41,80.16,80.38,537591.0,62.12,62.2128,62.0194,62.1896,537591.0
2018-01-29 11:30:00,80.39,80.7,80.35,80.57,633848.0,62.1974,62.4372,62.1664,62.3366,633848.0
2018-01-29 12:00:00,80.57,80.63,80.38,80.6,376770.0,62.3366,62.383,62.1896,62.3598,376770.0
2018-01-29 12:30:00,80.6,80.65,80.3,80.35,658460.0,62.3598,62.3985,62.1277,62.1664,658460.0
2018-01-29 13:00:00,80.36,80.44,80.23,80.31,497196.0,62.1741,62.236,62.0736,62.1355,497196.0
2018-01-29 13:30:00,80.32,80.36,80.15,80.16,522164.0,62.1432,62.1741,62.0117,62.0194,522164.0
2018-01-29 14:00:00,80.16,80.34,80.06,80.1,530193.0,62.0194,62.1587,61.942,61.973,530193.0
2018-01-29 14:30:00,80.1,80.18,79.95,80.17,637769.0,61.973,62.0349,61.8569,62.0271,637769.0
2018-01-29 15:00:00,80.17,80.2,80.03,80.1,639964.0,62.0271,62.0504,61.9188,61.973,639964.0
2018-01-29 15:30:00,80.1,80.16,79.83,79.94,1542926.0,61.973,62.0194,61.7641,61.8492,1542926.0
2018-01-30 09:30:00,79.11,79.6,79.0,79.26,2480087.0,61.207,61.5861,61.1219,61.3231,2480087.0
2018-01-30 10:00:00,79.25,79.32,78.79,78.99,1641190.0,61.3153,61.3695,60.9594,61.1142,1641190.0
2018-01-30 10:30:00,78.98,79.14,78.81,78.98,1015051.0,61.1064,61.2302,60.9749,61.1064,1015051.0
2018-01-30 11:00:00,78.98,79.03,78.76,78.81,1006913.0,61.1064,61.1451,60.9362,60.9749,1006913.0
2018-01-30 11:30:00,78.8,78.99,78.69,78.78,657240.0,60.9672,61.1142,60.8821,60.9517,657240.0
2018-01-30 12:00:00,78.78,78.89,78.69,78.7,512080.0,60.9517,61.0368,60.8821,60.8898,512080.0
2018-01-30 12:30:00,78.7,78.88,78.69,78.84,600359.0,60.8898,61.0291,60.8821,60.9981,600359.0
2018-01-30 13:00:00,78.84,78.89,78.67,78.67,734794.0,60.9981,61.0368,60.8666,60.8666,734794.0
2018-01-30 13:30:00,78.67,79.06,78.61,78.97,739583.0,60.8666,61.1683,60.8202,61.0987,739583.0
2018-01-30 14:00:00,78.96,79.12,78.89,78.92,710878.0,61.091,61.2148,61.0368,61.06,710878.0
2018-01-30 14:30:00,78.92,78.93,78.66,78.67,719740.0,61.06,61.0678,60.8589,60.8666,719740.0
2018-01-30 15:00:00,78.66,78.88,78.63,78.81,814086.0,60.8589,61.0291,60.8357,60.9749,814086.0
2018-01-30 15:30:00,78.82,78.96,78.62,78.63,1929033.0,60.9827,61.091,60.8279,60.8357,1929033.0
2018-01-31 09:30:00,78.78,79.05,78.68,79.03,1326020.0,60.9517,61.1606,60.8743,61.1451,1326020.0
2018-01-31 10:00:00,79.03,79.39,78.95,79.23,995699.0,61.1451,61.4237,61.0832,61.2999,995699.0
2018-01-31 10:30:00,79.24,79.24,78.89,79.08,725449.0,61.3076,61.3076,61.0368,61.1838,725449.0
2018-01-31 11:00:00,79.07,79.07,78.85,78.86,551158.0,61.1761,61.1761,61.0059,61.0136,551158.0
2018-01-31 11:30:00,78.85,79.04,78.75,78.96,938547.0,61.0059,61.1529,60.9285,61.091,938547.0
2018-01-31 12:00:00,78.96,79.04,78.9,78.93,381140.0,61.091,61.1529,61.0446,61.0678,381140.0
2018-01-31 12:30:00,78.93,79.02,78.88,78.93,420609.0,61.0678,61.1374,61.0291,61.0678,420609.0
2018-01-31 13:00:00,78.92,79.02,78.87,78.97,578279.0,61.06,61.1374,61.0213,61.0987,578279.0
2018-01-31 13:30:00,78.96,79.03,78.91,78.91,605436.0,61.091,61.1451,61.0523,61.0523,605436.0
2018-01-31 14:00:00,78.92,79.03,78.66,78.7,918079.0,61.06,61.1451,60.8589,60.8898,918079.0
2018-01-31 14:30:00,78.7,78.74,78.43,78.44,853609.0,60.8898,60.9208,60.6809,60.6887,853609.0
2018-01-31 15:00:00,78.44,78.46,78.19,78.36,1206445.0,60.6887,60.7041,60.4952,60.6268,1206445.0
2018-01-31 15:30:00,78.36,78.83,78.33,78.48,2046355.0,60.6268,60.9904,60.6035,60.7196,2046355.0
2018-02-01 09:30:00,78.27,78.64,78.14,78.41,1336127.0,60.5571,60.8434,60.4565,60.6654,1336127.0
2018-02-01 10:00:00,78.41,78.65,78.33,78.5,804976.0,60.6654,60.8511,60.6035,60.7351,804976.0
2018-02-01 10:30:00,78.5,78.56,78.25,78.31,1099315.0,60.7351,60.7815,60.5417,60.5881,1099315.0
2018-02-01 11:00:00,78.32,78.6,78.22,78.47,1172318.0,60.5958,60.8124,60.5184,60.7119,1172318.0
2018-02-01 11:30:00,78.48,78.96,78.45,78.94,685772.0,60.7196,61.091,60.6964,61.0755,685772.0
2018-02-01 12:00:00,78.95,79.06,78.84,78.9,560136.0,61.0832,61.1683,60.9981,61.0446,560136.0
2018-02-01 12:30:00,78.9,79.05,78.81,79.0,570719.0,61.0446,61.1606,60.9749,61.1219,570719.0
2018-02-01 13:00:00,79.01,79.15,78.97,79.06,728071.0,61.1297,61.238,61.0987,61.1683,728071.0
2018-02-01 13:30:00,79.07,79.13,78.82,78.88,305812.0,61.1761,61.2225,60.9827,61.0291,305812.0
2018-02-01 14:00:00,78.88,79.03,78.83,78.97,526769.0,61.0291,61.1451,60.9904,61.0987,526769.0
2018-02-01 14:30:00,78.97,79.17,78.91,79.14,509259.0,61.0987,61.2535,61.0523,61.2302,509259.0
2018-02-01 15:00:00,79.13,79.23,78.84,78.87,615492.0,61.2225,61.2999,60.9981,61.0213,615492.0
2018-02-01 15:30:00,78.87,79.2,78.7,79.19,1441367.0,61.0213,61.2767,60.8898,61.2689,1441367.0
2018-02-02 09:30:00,78.65,79.06,78.39,78.56,1733832.0,61.104,61.4225,60.902,61.034,1733832.0
2018-02-02 10:00:00,78.55,78.55,78.01,78.19,1548174.0,61.0263,61.0263,60.6067,60.7466,1548174.0
2018-02-02 10:30:00,78.18,78.47,78.11,78.29,933614.0,60.7388,60.9641,60.6844,60.8243,933614.0
2018-02-02 11:00:00,78.28,78.58,78.24,78.38,697709.0,60.8165,61.0496,60.7854,60.8942,697709.0
2018-02-02 11:30:00,78.38,78.49,78.05,78.07,680215.0,60.8942,60.9796,60.6378,60.6533,680215.0
2018-02-02 12:00:00,78.06,78.18,78.0,78.11,1044530.0,60.6456,60.7388,60.599,60.6844,1044530.0
2018-02-02 12:30:00,78.1,78.15,77.96,77.97,468602.0,60.6767,60.7155,60.5679,60.5757,468602.0
2018-02-02 13:00:00,77.97,78.05,77.76,77.85,736165.0,60.5757,60.6378,60.4125,60.4824,736165.0
2018-02-02 13:30:00,77.85,78.0,77.68,77.81,947493.0,60.4824,60.599,60.3503,60.4513,947493.0
2018-02-02 14:00:00,77.81,77.81,77.51,77.59,1564077.0,60.4513,60.4513,60.2183,60.2804,1564077.0
2018-02-02 14:30:00,77.59,77.76,77.24,77.35,1262648.0,60.2804,60.4125,60.0085,60.094,1262648.0
2018-02-02 15:00:00,77.35,77.57,76.88,77.15,1626513.0,60.094,60.2649,59.7288,59.9386,1626513.0
2018-02-02 15:30:00,77.14,77.38,76.9,76.99,2435925.0,59.9308,60.1173,59.7444,59.8143,2435925.0
2018-02-05 09:30:00,75.52,76.23,75.25,75.96,2419188.0,58.6722,59.2238,58.4625,59.0141,2419188.0
2018-02-05 10:00:00,75.97,76.95,75.95,76.83,1412529.0,59.0218,59.7832,59.0063,59.69,1412529.0
2018-02-05 10:30:00,76.81,77.03,76.43,77.0,927998.0,59.6744,59.8454,59.3792,59.8221,927998.0
2018-02-05 11:00:00,77.01,77.23,76.48,76.49,1587361.0,59.8298,60.0007,59.4181,59.4258,1587361.0
2018-02-05 11:30:00,76.49,76.49,76.1,76.32,1013378.0,59.4258,59.4258,59.1228,59.2938,1013378.0
2018-02-05 12:00:00,76.32,76.35,75.78,75.91,898848.0,59.2938,59.3171,58.8742,58.9752,898848.0
2018-02-05 12:30:00,75.92,76.12,75.84,75.84,740280.0,58.983,59.1384,58.9208,58.9208,740280.0
2018-02-05 13:00:00,75.84,75.84,74.89,75.07,1676542.0,58.9208,58.9208,58.1828,58.3226,1676542.0
2018-02-05 13:30:00,75.06,75.4,74.95,75.33,1367426.0,58.3148,58.579,58.2294,58.5246,1367426.0
2018-02-05 14:00:00,75.32,75.38,74.9,74.95,1410520.0,58.5168,58.5635,58.1905,58.2294,1410520.0
2018-02-05 14:30:00,74.95,74.95,74.2,74.23,2113370.0,58.2294,58.2294,57.6467,57.67,2113370.0
2018-02-05 15:00:00,74.24,74.62,72.2,74.35,3542556.0,57.6778,57.973,56.0929,57.7632,3542556.0
2018-02-05 15:30:00,74.36,74.47,73.0,73.06,5657410.0,57.771,57.8565,56.7144,56.761,5657410.0
2018-02-06 09:30:00,71.52,74.57,71.15,73.65,4173902.0,55.5646,57.9342,55.2771,57.2194,4173902.0
2018-02-06 10:00:00,73.65,74.44,72.43,72.64,2757096.0,57.2194,57.8332,56.2716,56.4347,2757096.0
2018-02-06 10:30:00,72.64,73.53,72.32,73.07,2520916.0,56.4347,57.1262,56.1861,56.7688,2520916.0
2018-02-06 11:00:00,73.09,73.1,72.44,72.7,1708891.0,56.7843,56.7921,56.2793,56.4813,1708891.0
2018-02-06 11:30:00,72.68,73.33,72.4,73.04,1419323.0,56.4658,56.9708,56.2483,56.7455,1419323.0
2018-02-06 12:00:00,73.04,73.88,73.04,73.77,1636286.0,56.7455,57.3981,56.7455,57.3126,1636286.0
2018-02-06 12:30:00,73.78,74.24,73.52,73.69,1533190.0,57.3204,57.6778,57.1184,57.2505,1533190.0
2018-02-06 13:00:00,73.68,73.91,73.26,73.82,1328373.0,57.2427,57.4214,56.9164,57.3515,1328373.0
2018-02-06 13:30:00,73.81,73.82,73.0,73.07,1368757.0,57.3437,57.3515,56.7144,56.7688,1368757.0
2018-02-06 14:00:00,73.06,73.29,72.8,73.16,1308513.0,56.761,56.9397,56.559,56.8387,1308513.0
2018-02-06 14:30:00,73.15,74.45,73.04,74.38,1685108.0,56.8309,57.8409,56.7455,57.7865,1685108.0
2018-02-06 15:00:00,74.39,75.19,74.26,74.55,2056396.0,57.7943,58.4158,57.6933,57.9186,2056396.0
2018-02-06 15:30:00,74.55,75.04,74.19,74.85,3127015.0,57.9186,58.2993,57.6389,58.1517,3127015.0
2018-02-07 09:30:00,74.77,75.32,74.32,75.23,1941585.0,58.0895,58.5168,57.7399,58.4469,1941585.0
2018-02-07 10:00:00,75.24,75.97,75.12,75.64,1555837.0,58.4547,59.0218,58.3615,58.7655,1555837.0
2018-02-07 10:30:00,75.64,75.7,75.19,75.49,1033994.0,58.7655,58.8121,58.4158,58.6489,1033994.0
2018-02-07 11:00:00,75.49,76.0,75.45,75.79,966362.0,58.6489,59.0451,58.6178,58.882,966362.0
2018-02-07 11:30:00,75.79,76.01,75.65,75.97,972798.0,58.882,59.0529,58.7732,59.0218,972798.0
2018-02-07 12:00:00,75.97,76.08,75.83,75.99,749703.0,59.0218,59.1073,58.9131,59.0374,749703.0
2018-02-07 12:30:00,76.0,76.04,75.66,75.67,1030035.0,59.0451,59.0762,58.781,58.7888,1030035.0
2018-02-07 13:00:00,75.68,75.83,75.12,75.36,1257307.0,58.7965,58.9131,58.3615,58.5479,1257307.0
2018-02-07 13:30:00,75.35,75.69,75.17,75.45,848574.0,58.5402,58.8043,58.4003,58.6178,848574.0
2018-02-07 14:00:00,75.43,75.54,75.08,75.53,723527.0,58.6023,58.6878,58.3304,58.68,723527.0
2018-02-07 14:30:00,75.52,75.56,74.89,75.25,905194.0,58.6722,58.7033,58.1828,58.4625,905194.0
2018-02-07 15:00:00,75.25,75.79,75.22,75.69,1009056.0,58.4625,58.882,58.4392,58.8043,1009056.0
2018-02-07 15:30:00,75.69,75.82,74.97,74.98,2395603.0,58.8043,58.9053,58.2449,58.2527,2395603.0
2018-02-08 09:30:00,75.07,75.07,74.48,74.78,1346984.0,58.3226,58.3226,57.8642,58.0973,1346984.0
2018-02-08 10:00:00,74.78,75.25,74.67,74.75,1025115.0,58.0973,58.4625,58.0119,58.074,1025115.0
2018-02-08 10:30:00,74.75,74.87,74.21,74.42,932222.0,58.074,58.1672,57.6545,57.8176,932222.0
2018-02-08 11:00:00,74.41,74.71,73.92,73.93,1196146.0,57.8099,58.0429,57.4292,57.4369,1196146.0
2018-02-08 11:30:00,73.93,74.61,73.88,74.23,1304485.0,57.4369,57.9652,57.3981,57.67,1304485.0
2018-02-08 12:00:00,74.23,74.37,73.31,73.42,1137114.0,57.67,57.7788,56.9553,57.0407,1137114.0
2018-02-08 12:30:00,73.42,73.79,72.23,72.76,2190842.0,57.0407,57.3282,56.1162,56.528,2190842.0
2018-02-08 13:00:00,72.77,73.34,72.58,72.95,1374053.0,56.5357,56.9786,56.3881,56.6756,1374053.0
2018-02-08 13:30:00,72.95,73.93,72.88,73.79,1201989.0,56.6756,57.4369,56.6212,57.3282,1201989.0
2018-02-08 14:00:00,73.78,74.07,73.4,73.58,1206747.0,57.3204,57.5457,57.0252,57.165,1206747.0
2018-02-08 14:30:00,73.55,73.64,73.23,73.52,1180848.0,57.1417,57.2116,56.8931,57.1184,1180848.0
2018-02-08 15:00:00,73.53,73.89,73.35,73.63,1806769.0,57.1262,57.4059,56.9863,57.2039,1806769.0
2018-02-08 15:30:00,73.62,73.74,71.8,71.83,4629912.0,57.1961,57.2893,55.7821,55.8054,4629912.0
2018-02-09 09:30:00,73.02,73.62,72.82,73.34,2252297.0,56.73,57.1961,56.5746,56.9786,2252297.0
2018-02-09 10:00:00,73.34,73.39,72.61,72.74,1254724.0,56.9786,57.0174,56.4114,56.5124,1254724.0
2018-02-09 10:30:00,72.73,72.79,71.67,72.41,1426691.0,56.5046,56.5513,55.6811,56.256,1426691.0
2018-02-09 11:00:00,72.41,72.85,72.02,72.2,1115447.0,56.256,56.5979,55.953,56.0929,1115447.0
2018-02-09 11:30:00,72.19,72.43,71.74,71.75,1328224.0,56.0851,56.2716,55.7355,55.7433,1328224.0
2018-02-09 12:00:00,71.78,71.89,71.09,71.31,1687358.0,55.7666,55.852,55.2305,55.4014,1687358.0
2018-02-09 12:30:00,71.31,72.18,71.09,72.14,1604896.0,55.4014,56.0773,55.2305,56.0463,1604896.0
2018-02-09 13:00:00,72.15,72.15,71.37,71.51,1394253.0,56.054,56.054,55.448,55.5568,1394253.0
2018-02-09 13:30:00,71.51,72.45,71.0,72.11,1730379.0,55.5568,56.2871,55.1606,56.023,1730379.0
2018-02-09 14:00:00,72.11,73.42,72.09,72.83,1724432.0,56.023,57.0407,56.0074,56.5823,1724432.0
2018-02-09 14:30:00,72.83,73.24,72.56,72.73,1526505.0,56.5823,56.9009,56.3726,56.5046,1526505.0
2018-02-09 15:00:00,72.73,73.15,72.19,72.95,1396880.0,56.5046,56.8309,56.0851,56.6756,1396880.0
2018-02-09 15:30:00,72.96,74.28,72.88,73.68,2775849.0,56.6833,57.7089,56.6212,57.2427,2775849.0
2018-02-12 09:30:00,74.49,75.4,74.44,74.56,2361696.0,57.872,58.579,57.8332,57.9264,2361696.0
2018-02-12 10:00:00,74.55,74.78,73.98,74.19,1349641.0,57.9186,58.0973,57.4758,57.6389,1349641.0
2018-02-12 10:30:00,74.18,74.47,73.97,74.45,799659.0,57.6312,57.8565,57.468,57.8409,799659.0
2018-02-12 11:00:00,74.44,74.64,74.25,74.54,912689.0,57.8332,57.9885,57.6855,57.9109,912689.0
2018-02-12 11:30:00,74.53,74.88,74.28,74.83,806776.0,57.9031,58.175,57.7089,58.1362,806776.0
2018-02-12 12:00:00,74.83,75.17,74.71,75.15,749287.0,58.1362,58.4003,58.0429,58.3848,749287.0
2018-02-12 12:30:00,75.15,75.17,74.92,75.04,494046.0,58.3848,58.4003,58.2061,58.2993,494046.0
2018-02-12 13:00:00,75.05,75.21,74.95,75.16,534364.0,58.3071,58.4314,58.2294,58.3925,534364.0
2018-02-12 13:30:00,75.16,75.5,75.01,75.34,873016.0,58.3925,58.6567,58.276,58.5324,873016.0
2018-02-12 14:00:00,75.35,75.41,75.15,75.34,774116.0,58.5402,58.5868,58.3848,58.5324,774116.0
2018-02-12 14:30:00,75.34,75.38,74.96,75.11,891033.0,58.5324,58.5635,58.2372,58.3537,891033.0
2018-02-12 15:00:00,75.11,75.32,74.88,75.11,828995.0,58.3537,58.5168,58.175,58.3537,828995.0
2018-02-12 15:30:00,75.11,75.2,74.5,74.72,2452742.0,58.3537,58.4236,57.8798,58.0507,2452742.0
2018-02-13 09:30:00,74.34,74.75,74.15,74.24,1617693.0,57.7555,58.074,57.6079,57.6778,1617693.0
2018-02-13 10:00:00,74.24,74.67,74.16,74.48,799506.0,57.6778,58.0119,57.6156,57.8642,799506.0
2018-02-13 10:30:00,74.49,74.69,74.27,74.48,674029.0,57.872,58.0274,57.7011,57.8642,674029.0
2018-02-13 11:00:00,74.48,74.91,74.29,74.77,659914.0,57.8642,58.1983,57.7166,58.0895,659914.0
2018-02-13 11:30:00,74.76,75.09,74.6,75.04,568535.0,58.0818,58.3382,57.9575,58.2993,568535.0
2018-02-13 12:00:00,75.03,75.17,74.83,74.87,433447.0,58.2915,58.4003,58.1362,58.1672,433447.0
2018-02-13 12:30:00,74.87,74.91,74.66,74.7,332718.0,58.1672,58.1983,58.0041,58.0352,332718.0
2018-02-13 13:00:00,74.69,75.13,74.68,75.05,504281.0,58.0274,58.3692,58.0196,58.3071,504281.0
2018-02-13 13:30:00,75.04,75.34,75.02,75.23,647788.0,58.2993,58.5324,58.2838,58.4469,647788.0
2018-02-13 14:00:00,75.23,75.35,75.15,75.25,611718.0,58.4469,58.5402,58.3848,58.4625,611718.0
2018-02-13 14:30:00,75.24,75.28,75.06,75.27,621147.0,58.4547,58.4858,58.3148,58.478,621147.0
2018-02-13 15:00:00,75.26,75.38,75.1,75.31,578112.0,58.4702,58.5635,58.3459,58.5091,578112.0
2018-02-13 15:30:00,75.29,75.36,75.09,75.17,1386743.0,58.4935,58.5479,58.3382,58.4003,1386743.0
2018-02-14 09:30:00,75.03,75.41,74.73,75.14,2146143.0,58.2915,58.5868,58.0585,58.377,2146143.0
2018-02-14 10:00:00,75.14,75.44,75.03,75.33,1374926.0,58.377,58.6101,58.2915,58.5246,1374926.0
2018-02-14 10:30:00,75.33,75.86,75.31,75.64,1155114.0,58.5246,58.9364,58.5091,58.7655,1155114.0
2018-02-14 11:00:00,75.65,76.05,75.59,75.99,1044756.0,58.7732,59.084,58.7266,59.0374,1044756.0
2018-02-14 11:30:00,76.01,76.23,75.88,75.99,792869.0,59.0529,59.2238,58.9519,59.0374,792869.0
2018-02-14 12:00:00,75.99,76.13,75.72,76.06,627561.0,59.0374,59.1461,58.8276,59.0918,627561.0
2018-02-14 12:30:00,76.06,76.39,76.02,76.31,436790.0,59.0918,59.3481,59.0607,59.286,436790.0
2018-02-14 13:00:00,76.32,76.56,76.31,76.4,689741.0,59.2938,59.4802,59.286,59.3559,689741.0
2018-02-14 13:30:00,76.4,76.69,76.4,76.68,652740.0,59.3559,59.5812,59.3559,59.5734,652740.0
2018-02-14 14:00:00,76.67,76.79,76.28,76.32,829730.0,59.5657,59.6589,59.2627,59.2938,829730.0
2018-02-14 14:30:00,76.32,76.72,76.3,76.62,587517.0,59.2938,59.6045,59.2782,59.5268,587517.0
2018-02-14 15:00:00,76.62,76.86,76.54,76.66,670319.0,59.5268,59.7133,59.4647,59.5579,670319.0
2018-02-14 15:30:00,76.65,76.82,76.55,76.71,1954312.0,59.5501,59.6822,59.4724,59.5967,1954312.0
2018-02-15 09:30:00,77.18,77.44,76.83,77.22,1451673.0,59.9619,60.1639,59.69,59.993,1451673.0
2018-02-15 10:00:00,77.22,77.46,76.94,77.09,956711.0,59.993,60.1794,59.7754,59.892,956711.0
2018-02-15 10:30:00,77.08,77.18,76.51,76.53,798796.0,59.8842,59.9619,59.4414,59.4569,798796.0
2018-02-15 11:00:00,76.52,76.89,76.4,76.86,874211.0,59.4491,59.7366,59.3559,59.7133,874211.0
2018-02-15 11:30:00,76.86,76.99,76.67,76.94,465340.0,59.7133,59.8143,59.5657,59.7754,465340.0
2018-02-15 12:00:00,76.94,77.05,76.75,76.91,354869.0,59.7754,59.8609,59.6278,59.7521,354869.0
2018-02-15 12:30:00,76.91,77.01,76.81,76.88,288818.0,59.7521,59.8298,59.6744,59.7288,288818.0
2018-02-15 13:00:00,76.89,77.12,76.8,76.82,341493.0,59.7366,59.9153,59.6667,59.6822,341493.0
2018-02-15 13:30:00,76.82,77.0,76.71,76.89,382836.0,59.6822,59.8221,59.5967,59.7366,382836.0
2018-02-15 14:00:00,76.89,77.14,76.82,77.12,346976.0,59.7366,59.9308,59.6822,59.9153,346976.0
2018-02-15 14:30:00,77.11,77.14,76.94,76.96,400833.0,59.9075,59.9308,59.7754,59.791,400833.0
2018-02-15 15:00:00,76.96,77.14,76.85,76.86,514815.0,59.791,59.9308,59.7055,59.7133,514815.0
2018-02-15 15:30:00,76.86,77.08,76.73,77.07,1342406.0,59.7133,59.8842,59.6123,59.8764,1342406.0
2018-02-16 09:30:00,76.8,77.33,76.61,77.07,1377934.0,59.6667,60.0784,59.5191,59.8764,1377934.0
2018-02-16 10:00:00,77.07,77.32,76.84,77.15,735325.0,59.8764,60.0707,59.6977,59.9386,735325.0
2018-02-16 10:30:00,77.15,77.27,76.93,76.98,501403.0,59.9386,60.0318,59.7677,59.8065,501403.0
2018-02-16 11:00:00,76.97,77.2,76.97,77.14,721634.0,59.7987,59.9774,59.7987,59.9308,721634.0
2018-02-16 11:30:00,77.14,77.19,76.97,77.13,557138.0,59.9308,59.9697,59.7987,59.923,557138.0
2018-02-16 12:00:00,77.13,77.22,77.08,77.15,395638.0,59.923,59.993,59.8842,59.9386,395638.0
2018-02-16 12:30:00,77.15,77.37,76.94,77.12,810831.0,59.9386,60.1095,59.7754,59.9153,810831.0
2018-02-16 13:00:00,77.12,77.18,76.88,76.91,534003.0,59.9153,59.9619,59.7288,59.7521,534003.0
2018-02-16 13:30:00,76.92,77.14,76.75,77.0,518384.0,59.7599,59.9308,59.6278,59.8221,518384.0
2018-02-16 14:00:00,77.01,77.15,76.73,76.91,724575.0,59.8298,59.9386,59.6123,59.7521,724575.0
2018-02-16 14:30:00,76.91,77.04,76.74,77.03,558777.0,59.7521,59.8531,59.6201,59.8454,558777.0
2018-02-16 15:00:00,77.03,77.16,76.93,77.06,408984.0,59.8454,59.9464,59.7677,59.8687,408984.0
2018-02-16 15:30:00,77.04,77.15,76.8,76.83,1126913.0,59.8531,59.9386,59.6667,59.69,1126913.0
2018-02-20 09:30:00,76.64,77.23,76.54,76.89,1338189.0,59.5424,60.0007,59.4647,59.7366,1338189.0
2018-02-20 10:00:00,76.9,76.91,76.44,76.47,822046.0,59.7444,59.7521,59.387,59.4103,822046.0
2018-02-20 10:30:00,76.46,76.62,76.21,76.44,710145.0,59.4025,59.5268,59.2083,59.387,710145.0
2018-02-20 11:00:00,76.43,76.94,76.37,76.92,627932.0,59.3792,59.7754,59.3326,59.7599,627932.0
2018-02-20 11:30:00,76.93,76.96,76.74,76.94,440011.0,59.7677,59.791,59.6201,59.7754,440011.0
2018-02-20 12:00:00,76.94,77.0,76.87,76.89,511506.0,59.7754,59.8221,59.7211,59.7366,511506.0
2018-02-20 12:30:00,76.9,76.97,76.76,76.79,390373.0,59.7444,59.7987,59.6356,59.6589,390373.0
2018-02-20 13:00:00,76.77,76.84,76.62,76.72,449911.0,59.6434,59.6977,59.5268,59.6045,449911.0
2018-02-20 13:30:00,76.71,76.83,76.66,76.8,322597.0,59.5967,59.69,59.5579,59.6667,322597.0
2018-02-20 14:00:00,76.8,76.81,76.49,76.62,476122.0,59.6667,59.6744,59.4258,59.5268,476122.0
2018-02-20 14:30:00,76.61,76.77,76.5,76.55,396795.0,59.5191,59.6434,59.4336,59.4724,396795.0
2018-02-20 15:00:00,76.56,76.74,76.08,76.25,824758.0,59.4802,59.6201,59.1073,59.2394,824758.0
2018-02-20 15:30:00,76.24,76.5,76.17,76.39,1690232.0,59.2316,59.4336,59.1772,59.3481,1690232.0
2018-02-21 09:30:00,76.4,77.38,76.4,77.31,1198572.0,59.3559,60.1173,59.3559,60.0629,1198572.0
2018-02-21 10:00:00,77.31,77.37,77.1,77.12,976375.0,60.0629,60.1095,59.8997,59.9153,976375.0
2018-02-21 10:30:00,77.13,77.62,77.13,77.61,1091392.0,59.923,60.3037,59.923,60.296,1091392.0
2018-02-21 11:00:00,77.6,77.63,77.38,77.49,711028.0,60.2882,60.3115,60.1173,60.2027,711028.0
2018-02-21 11:30:00,77.49,77.63,77.45,77.56,644472.0,60.2027,60.3115,60.1717,60.2571,644472.0
2018-02-21 12:00:00,77.56,77.6,77.35,77.48,558176.0,60.2571,60.2882,60.094,60.195,558176.0
2018-02-21 12:30:00,77.47,77.92,77.45,77.92,851227.0,60.1872,60.5368,60.1717,60.5368,851227.0
2018-02-21 13:00:00,77.92,77.99,77.85,77.96,687327.0,60.5368,60.5912,60.4824,60.5679,687327.0
2018-02-21 13:30:00,77.95,78.0,77.8,77.86,583501.0,60.5601,60.599,60.4436,60.4902,583501.0
2018-02-21 14:00:00,77.87,78.31,77.8,78.22,1742070.0,60.498,60.8398,60.4436,60.7699,1742070.0
2018-02-21 14:30:00,78.21,78.42,77.93,78.12,1082441.0,60.7621,60.9253,60.5446,60.6922,1082441.0
2018-02-21 15:00:00,78.12,78.13,77.48,77.76,1515313.0,60.6922,60.7,60.195,60.4125,1515313.0
2018-02-21 15:30:00,77.77,77.92,76.97,77.01,2221844.0,60.4203,60.5368,59.7987,59.8298,2221844.0
2018-02-22 09:30:00,77.28,77.48,76.6,76.75,1263197.0,60.0396,60.195,59.5113,59.6278,1263197.0
2018-02-22 10:00:00,76.76,76.95,76.33,76.67,1200545.0,59.6356,59.7832,59.3015,59.5657,1200545.0
2018-02-22 10:30:00,76.67,76.93,76.53,76.7,815630.0,59.5657,59.7677,59.4569,59.589,815630.0
2018-02-22 11:00:00,76.71,77.19,76.66,77.14,775628.0,59.5967,59.9697,59.5579,59.9308,775628.0
2018-02-22 11:30:00,77.13,77.46,76.99,77.39,714487.0,59.923,60.1794,59.8143,60.125,714487.0
2018-02-22 12:00:00,77.39,77.47,77.27,77.29,402197.0,60.125,60.1872,60.0318,60.0474,402197.0
2018-02-22 12:30:00,77.3,77.32,77.02,77.11,861883.0,60.0551,60.0707,59.8376,59.9075,861883.0
2018-02-22 13:00:00,77.1,77.24,76.86,77.02,628382.0,59.8997,60.0085,59.7133,59.8376,628382.0
2018-02-22 13:30:00,77.02,77.04,76.67,76.8,520668.0,59.8376,59.8531,59.5657,59.6667,520668.0
2018-02-22 14:00:00,76.81,76.91,76.67,76.78,577968.0,59.6744,59.7521,59.5657,59.6511,577968.0
2018-02-22 14:30:00,76.78,76.84,76.23,76.26,779331.0,59.6511,59.6977,59.2238,59.2471,779331.0
2018-02-22 15:00:00,76.25,76.36,76.08,76.22,1467835.0,59.2394,59.3248,59.1073,59.2161,1467835.0
2018-02-22 15:30:00,76.22,76.36,75.94,76.26,2340086.0,59.2161,59.3248,58.9985,59.2471,2340086.0
2018-02-23 09:30:00,76.48,76.89,76.42,76.53,1211859.0,59.4181,59.7366,59.3714,59.4569,1211859.0
2018-02-23 10:00:00,76.53,76.63,76.27,76.31,698076.0,59.4569,59.5346,59.2549,59.286,698076.0
2018-02-23 10:30:00,76.32,76.57,76.25,76.35,726555.0,59.2938,59.488,59.2394,59.3171,726555.0
2018-02-23 11:00:00,76.36,76.5,76.2,76.27,769830.0,59.3248,59.4336,59.2005,59.2549,769830.0
2018-02-23 11:30:00,76.27,76.45,76.2,76.43,775013.0,59.2549,59.3948,59.2005,59.3792,775013.0
2018-02-23 12:00:00,76.42,76.63,76.35,76.39,489748.0,59.3714,59.5346,59.3171,59.3481,489748.0
2018-02-23 12:30:00,76.39,76.54,76.36,76.44,396664.0,59.3481,59.4647,59.3248,59.387,396664.0
2018-02-23 13:00:00,76.45,76.46,76.29,76.34,483427.0,59.3948,59.4025,59.2704,59.3093,483427.0
2018-02-23 13:30:00,76.35,76.56,76.33,76.43,430087.0,59.3171,59.4802,59.3015,59.3792,430087.0
2018-02-23 14:00:00,76.43,76.47,76.26,76.44,441874.0,59.3792,59.4103,59.2471,59.387,441874.0
2018-02-23 14:30:00,76.45,76.75,76.36,76.66,789797.0,59.3948,59.6278,59.3248,59.5579,789797.0
2018-02-23 15:00:00,76.66,76.96,76.66,76.87,790922.0,59.5579,59.791,59.5579,59.7211,790922.0
2018-02-23 15:30:00,76.88,77.11,76.79,77.1,2034502.0,59.7288,59.9075,59.6589,59.8997,2034502.0
2018-02-26 09:30:00,77.25,77.31,76.72,77.15,1879201.0,60.0163,60.0629,59.6045,59.9386,1879201.0
2018-02-26 10:00:00,77.14,77.21,76.85,76.88,1219846.0,59.9308,59.9852,59.7055,59.7288,1219846.0
2018-02-26 10:30:00,76.88,77.03,76.76,76.92,637057.0,59.7288,59.8454,59.6356,59.7599,637057.0
2018-02-26 11:00:00,76.91,77.23,76.84,77.15,782395.0,59.7521,60.0007,59.6977,59.9386,782395.0
2018-02-26 11:30:00,77.14,77.18,76.97,77.1,650568.0,59.9308,59.9619,59.7987,59.8997,650568.0
2018-02-26 12:00:00,77.11,77.43,77.1,77.39,821416.0,59.9075,60.1561,59.8997,60.125,821416.0
2018-02-26 12:30:00,77.39,77.53,77.23,77.5,822762.0,60.125,60.2338,60.0007,60.2105,822762.0
2018-02-26 13:00:00,77.5,77.68,77.45,77.62,744572.0,60.2105,60.3503,60.1717,60.3037,744572.0
2018-02-26 13:30:00,77.62,77.74,77.45,77.58,573878.0,60.3037,60.397,60.1717,60.2727,573878.0
2018-02-26 14:00:00,77.59,77.59,77.05,77.44,833422.0,60.2804,60.2804,59.8609,60.1639,833422.0
2018-02-26 14:30:00,77.45,77.54,77.33,77.43,803029.0,60.1717,60.2416,60.0784,60.1561,803029.0
2018-02-26 15:00:00,77.43,77.64,77.41,77.59,1007755.0,60.1561,60.3193,60.1406,60.2804,1007755.0
2018-02-26 15:30:00,77.59,77.69,77.52,77.67,1909882.0,60.2804,60.3581,60.226,60.3426,1909882.0
2018-02-27 09:30:00,77.52,77.88,77.0,77.1,2327684.0,60.226,60.5057,59.8221,59.8997,2327684.0
2018-02-27 10:00:00,77.09,77.64,77.08,77.5,2052466.0,59.892,60.3193,59.8842,60.2105,2052466.0
2018-02-27 10:30:00,77.5,77.52,77.22,77.24,1421445.0,60.2105,60.226,59.993,60.0085,1421445.0
2018-02-27 11:00:00,77.24,77.63,77.18,77.23,1317657.0,60.0085,60.3115,59.9619,60.0007,1317657.0
2018-02-27 11:30:00,77.23,77.39,77.05,77.06,891326.0,60.0007,60.125,59.8609,59.8687,891326.0
2018-02-27 12:00:00,77.07,77.33,76.88,77.04,681979.0,59.8764,60.0784,59.7288,59.8531,681979.0
2018-02-27 12:30:00,77.04,77.38,76.99,77.31,822401.0,59.8531,60.1173,59.8143,60.0629,822401.0
2018-02-27 13:00:00,77.3,77.42,77.21,77.23,520283.0,60.0551,60.1484,59.9852,60.0007,520283.0
2018-02-27 13:30:00,77.23,77.24,76.98,77.11,612587.0,60.0007,60.0085,59.8065,59.9075,612587.0
2018-02-27 14:00:00,77.11,77.14,76.71,76.79,1158446.0,59.9075,59.9308,59.5967,59.6589,1158446.0
2018-02-27 14:30:00,76.79,76.89,76.48,76.72,1193882.0,59.6589,59.7366,59.4181,59.6045,1193882.0
2018-02-27 15:00:00,76.71,76.85,76.51,76.66,1007110.0,59.5967,59.7055,59.4414,59.5579,1007110.0
2018-02-27 15:30:00,76.66,76.83,76.35,76.38,2378547.0,59.5579,59.69,59.3171,59.3404,2378547.0
2018-02-28 09:30:00,76.6,76.75,76.3,76.75,1725747.0,59.5113,59.6278,59.2782,59.6278,1725747.0
2018-02-28 10:00:00,76.76,77.05,76.71,77.04,874477.0,59.6356,59.8609,59.5967,59.8531,874477.0
2018-02-28 10:30:00,77.04,77.13,76.43,76.6,781476.0,59.8531,59.923,59.3792,59.5113,781476.0
2018-02-28 11:00:00,76.61,76.72,76.33,76.67,915834.0,59.5191,59.6045,59.3015,59.5657,915834.0
2018-02-28 11:30:00,76.68,76.69,76.31,76.5,879505.0,59.5734,59.5812,59.286,59.4336,879505.0
2018-02-28 12:00:00,76.51,76.58,76.35,76.36,682876.0,59.4414,59.4957,59.3171,59.3248,682876.0
2018-02-28 12:30:00,76.36,76.75,76.33,76.63,555461.0,59.3248,59.6278,59.3015,59.5346,555461.0
2018-02-28 13:00:00,76.63,76.76,76.51,76.69,436298.0,59.5346,59.6356,59.4414,59.5812,436298.0
2018-02-28 13:30:00,76.69,76.8,76.55,76.8,490751.0,59.5812,59.6667,59.4724,59.6667,490751.0
2018-02-28 14:00:00,76.79,76.95,76.77,76.81,596486.0,59.6589,59.7832,59.6434,59.6744,596486.0
2018-02-28 14:30:00,76.82,76.82,76.3,76.34,722297.0,59.6822,59.6822,59.2782,59.3093,722297.0
2018-02-28 15:00:00,76.34,76.53,76.12,76.27,1255929.0,59.3093,59.4569,59.1384,59.2549,1255929.0
2018-02-28 15:30:00,76.28,76.3,75.45,75.47,3148774.0,59.2627,59.2782,58.6178,58.6334,3148774.0
2018-03-01 09:30:00,75.5,75.89,75.0,75.13,1691751.0,58.6567,58.9597,58.2682,58.3692,1691751.0
2018-03-01 10:00:00,75.12,75.67,75.1,75.65,1219117.0,58.3615,58.7888,58.3459,58.7732,1219117.0
2018-03-01 10:30:00,75.65,75.94,75.27,75.37,1245904.0,58.7732,58.9985,58.478,58.5557,1245904.0
2018-03-01 11:00:00,75.37,75.59,75.21,75.32,982652.0,58.5557,58.7266,58.4314,58.5168,982652.0
2018-03-01 11:30:00,75.33,75.66,75.24,75.43,669068.0,58.5246,58.781,58.4547,58.6023,669068.0
2018-03-01 12:00:00,75.43,75.45,75.01,75.09,970828.0,58.6023,58.6178,58.276,58.3382,970828.0
2018-03-01 12:30:00,75.08,75.21,74.92,74.97,835881.0,58.3304,58.4314,58.2061,58.2449,835881.0
2018-03-01 13:00:00,74.97,74.97,74.42,74.67,1581013.0,58.2449,58.2449,57.8176,58.0119,1581013.0
2018-03-01 13:30:00,74.66,74.76,74.07,74.11,1432918.0,58.0041,58.0818,57.5457,57.5768,1432918.0
2018-03-01 14:00:00,74.12,74.21,73.57,73.9,1837652.0,57.5846,57.6545,57.1573,57.4136,1837652.0
2018-03-01 14:30:00,73.9,73.97,73.45,73.54,1537856.0,57.4136,57.468,57.064,57.1339,1537856.0
2018-03-01 15:00:00,73.54,74.02,73.2,73.89,1839220.0,57.1339,57.5069,56.8698,57.4059,1839220.0
2018-03-01 15:30:00,73.9,74.05,73.38,73.63,3117158.0,57.4136,57.5302,57.0096,57.2039,3117158.0
2018-03-02 09:30:00,73.17,73.47,71.88,72.05,3072605.0,56.8465,57.0796,55.8443,55.9763,3072605.0
2018-03-02 10:00:00,72.05,72.29,71.9,72.03,1679377.0,55.9763,56.1628,55.8598,55.9608,1679377.0
2018-03-02 10:30:00,72.03,72.7,71.95,72.61,1788983.0,55.9608,56.4813,55.8987,56.4114,1788983.0
2018-03-02 11:00:00,72.61,73.11,72.55,72.97,1410017.0,56.4114,56.7999,56.3648,56.6911,1410017.0
2018-03-02 11:30:00,72.97,73.51,72.92,73.49,1008116.0,56.6911,57.1106,56.6523,57.0951,1008116.0
2018-03-02 12:00:00,73.48,73.56,73.02,73.47,1458190.0,57.0873,57.1495,56.73,57.0796,1458190.0
2018-03-02 12:30:00,73.46,73.79,73.3,73.68,786176.0,57.0718,57.3282,56.9475,57.2427,786176.0
2018-03-02 13:00:00,73.69,73.74,73.0,73.01,980262.0,57.2505,57.2893,56.7144,56.7222,980262.0
2018-03-02 13:30:00,73.0,73.35,72.87,73.06,812039.0,56.7144,56.9863,56.6134,56.761,812039.0
2018-03-02 14:00:00,73.06,73.46,73.03,73.34,717794.0,56.761,57.0718,56.7377,56.9786,717794.0
2018-03-02 14:30:00,73.33,73.43,73.15,73.17,707365.0,56.9708,57.0485,56.8309,56.8465,707365.0
2018-03-02 15:00:00,73.15,73.38,72.98,73.35,1340538.0,56.8309,57.0096,56.6989,56.9863,1340538.0
2018-03-02 15:30:00,73.34,73.87,73.31,73.66,2284015.0,56.9786,57.3903,56.9553,57.2272,2284015.0
2018-03-05 09:30:00,73.07,73.2,72.7,72.79,1520137.0,56.7688,56.8698,56.4813,56.5513,1520137.0
2018-03-05 10:00:00,72.79,73.11,72.7,73.09,1152609.0,56.5513,56.7999,56.4813,56.7843,1152609.0
2018-03-05 10:30:00,73.09,73.57,73.07,73.53,902907.0,56.7843,57.1573,56.7688,57.1262,902907.0
2018-03-05 11:00:00,73.53,74.04,73.49,73.89,1040856.0,57.1262,57.5224,57.0951,57.4059,1040856.0
2018-03-05 11:30:00,73.9,74.22,73.83,74.01,843522.0,57.4136,57.6622,57.3592,57.4991,843522.0
2018-03-05 12:00:00,74.01,74.22,73.83,73.99,956280.0,57.4991,57.6622,57.3592,57.4836,956280.0
2018-03-05 12:30:00,74.0,74.33,73.91,74.32,737313.0,57.4913,57.7477,57.4214,57.7399,737313.0
2018-03-05 13:00:00,74.32,74.41,74.21,74.22,775048.0,57.7399,57.8099,57.6545,57.6622,775048.0
2018-03-05 13:30:00,74.21,74.47,74.11,74.46,649579.0,57.6545,57.8565,57.5768,57.8487,649579.0
2018-03-05 14:00:00,74.47,74.56,74.22,74.35,546506.0,57.8565,57.9264,57.6622,57.7632,546506.0
2018-03-05 14:30:00,74.34,74.8,74.33,74.76,680877.0,57.7555,58.1128,57.7477,58.0818,680877.0
2018-03-05 15:00:00,74.75,74.94,74.5,74.53,705930.0,58.074,58.2216,57.8798,57.9031,705930.0
2018-03-05 15:30:00,74.53,74.8,74.4,74.43,1633199.0,57.9031,58.1128,57.8021,57.8254,1633199.0
2018-03-06 09:30:00,74.93,74.99,74.14,74.14,1653564.0,58.2138,58.2605,57.6001,57.6001,1653564.0
2018-03-06 10:00:00,74.15,74.29,73.86,74.09,1121812.0,57.6079,57.7166,57.3826,57.5612,1121812.0
2018-03-06 10:30:00,74.09,74.27,73.9,73.92,1120878.0,57.5612,57.7011,57.4136,57.4292,1120878.0
2018-03-06 11:00:00,73.93,74.12,73.79,73.89,894436.0,57.4369,57.5846,57.3282,57.4059,894436.0
2018-03-06 11:30:00,73.9,73.98,73.75,73.96,739891.0,57.4136,57.4758,57.2971,57.4602,739891.0
2018-03-06 12:00:00,73.95,74.0,73.78,73.81,672662.0,57.4525,57.4913,57.3204,57.3437,672662.0
2018-03-06 12:30:00,73.79,74.28,73.76,74.25,968603.0,57.3282,57.7089,57.3049,57.6855,968603.0
2018-03-06 13:00:00,74.25,74.44,74.18,74.19,1056552.0,57.6855,57.8332,57.6312,57.6389,1056552.0
2018-03-06 13:30:00,74.19,74.26,73.89,73.96,660910.0,57.6389,57.6933,57.4059,57.4602,660910.0
2018-03-06 14:00:00,73.97,74.07,73.88,74.04,611215.0,57.468,57.5457,57.3981,57.5224,611215.0
2018-03-06 14:30:00,74.04,74.35,74.04,74.3,737732.0,57.5224,57.7632,57.5224,57.7244,737732.0
2018-03-06 15:00:00,74.3,74.34,74.0,74.06,1030574.0,57.7244,57.7555,57.4913,57.5379,1030574.0
2018-03-06 15:30:00,74.06,74.15,73.94,74.07,1856136.0,57.5379,57.6079,57.4447,57.5457,1856136.0
2018-03-07 09:30:00,73.18,73.73,73.12,73.55,1626910.0,56.8543,57.2816,56.8076,57.1417,1626910.0
2018-03-07 10:00:00,73.55,73.76,73.48,73.61,772152.0,57.1417,57.3049,57.0873,57.1883,772152.0
2018-03-07 10:30:00,73.6,73.81,73.51,73.69,814502.0,57.1806,57.3437,57.1106,57.2505,814502.0
2018-03-07 11:00:00,73.69,73.7,73.41,73.57,742688.0,57.2505,57.2582,57.0329,57.1573,742688.0
2018-03-07 11:30:00,73.57,73.78,73.26,73.27,596030.0,57.1573,57.3204,56.9164,56.9242,596030.0
2018-03-07 12:00:00,73.28,73.34,72.96,73.08,1446271.0,56.9319,56.9786,56.6833,56.7766,1446271.0
2018-03-07 12:30:00,73.08,73.31,73.0,73.27,637245.0,56.7766,56.9553,56.7144,56.9242,637245.0
2018-03-07 13:00:00,73.26,73.26,72.86,73.07,921057.0,56.9164,56.9164,56.6056,56.7688,921057.0
2018-03-07 13:30:00,73.07,73.31,73.07,73.26,467596.0,56.7688,56.9553,56.7688,56.9164,467596.0
2018-03-07 14:00:00,73.26,73.4,73.16,73.26,464639.0,56.9164,57.0252,56.8387,56.9164,464639.0
2018-03-07 14:30:00,73.26,73.51,73.22,73.3,670157.0,56.9164,57.1106,56.8853,56.9475,670157.0
2018-03-07 15:00:00,73.3,73.76,73.27,73.74,851574.0,56.9475,57.3049,56.9242,57.2893,851574.0
2018-03-07 15:30:00,73.75,74.08,73.73,73.94,1596281.0,57.2971,57.5535,57.2816,57.4447,1596281.0
2018-03-08 09:30:00,74.14,74.2,73.61,73.64,1275518.0,57.6001,57.6467,57.1883,57.2116,1275518.0
2018-03-08 10:00:00,73.65,73.72,73.23,73.23,1146489.0,57.2194,57.2738,56.8931,56.8931,1146489.0
2018-03-08 10:30:00,73.23,73.48,73.13,73.41,677445.0,56.8931,57.0873,56.8154,57.0329,677445.0
2018-03-08 11:00:00,73.41,73.69,73.35,73.48,569885.0,57.0329,57.2505,56.9863,57.0873,569885.0
2018-03-08 11:30:00,73.48,73.5,73.27,73.44,372576.0,57.0873,57.1029,56.9242,57.0563,372576.0
2018-03-08 12:00:00,73.44,73.46,73.12,73.34,400463.0,57.0563,57.0718,56.8076,56.9786,400463.0
2018-03-08 12:30:00,73.35,73.48,73.28,73.36,447295.0,56.9863,57.0873,56.9319,56.9941,447295.0
2018-03-08 13:00:00,73.36,73.57,73.28,73.33,373974.0,56.9941,57.1573,56.9319,56.9708,373974.0
2018-03-08 13:30:00,73.33,73.56,73.3,73.53,331102.0,56.9708,57.1495,56.9475,57.1262,331102.0
2018-03-08 14:00:00,73.53,73.63,73.39,73.61,384751.0,57.1262,57.2039,57.0174,57.1883,384751.0
2018-03-08 14:30:00,73.61,73.88,73.52,73.87,451295.0,57.1883,57.3981,57.1184,57.3903,451295.0
2018-03-08 15:00:00,73.87,74.23,73.86,74.1,967396.0,57.3903,57.67,57.3826,57.569,967396.0
2018-03-08 15:30:00,74.09,74.15,73.77,74.1,1522975.0,57.5612,57.6079,57.3126,57.569,1522975.0
2018-03-09 09:30:00,74.95,75.23,74.6,75.06,1753989.0,58.2294,58.4469,57.9575,58.3148,1753989.0
2018-03-09 10:00:00,75.05,75.26,74.89,75.21,978487.0,58.3071,58.4702,58.1828,58.4314,978487.0
2018-03-09 10:30:00,75.21,75.7,75.21,75.57,1053392.0,58.4314,58.8121,58.4314,58.7111,1053392.0
2018-03-09 11:00:00,75.57,75.86,75.56,75.77,855039.0,58.7111,58.9364,58.7033,58.8665,855039.0
2018-03-09 11:30:00,75.78,75.86,75.64,75.85,675713.0,58.8742,58.9364,58.7655,58.9286,675713.0
2018-03-09 12:00:00,75.84,76.08,75.84,75.95,735604.0,58.9208,59.1073,58.9208,59.0063,735604.0
2018-03-09 12:30:00,75.95,76.06,75.79,75.79,861236.0,59.0063,59.0918,58.882,58.882,861236.0
2018-03-09 13:00:00,75.78,76.1,75.78,76.0,577436.0,58.8742,59.1228,58.8742,59.0451,577436.0
2018-03-09 13:30:00,76.0,76.16,75.98,76.12,433122.0,59.0451,59.1694,59.0296,59.1384,433122.0
2018-03-09 14:00:00,76.12,76.37,76.05,76.14,799466.0,59.1384,59.3326,59.084,59.1539,799466.0
2018-03-09 14:30:00,76.14,76.21,76.07,76.13,676407.0,59.1539,59.2083,59.0995,59.1461,676407.0
2018-03-09 15:00:00,76.13,76.23,75.95,76.04,885380.0,59.1461,59.2238,59.0063,59.0762,885380.0
2018-03-09 15:30:00,76.04,76.13,75.85,76.11,2612759.0,59.0762,59.1461,58.9286,59.1306,2612759.0
2018-03-12 09:30:00,75.95,76.42,75.92,76.32,1762777.0,59.0063,59.3714,58.983,59.2938,1762777.0
2018-03-12 10:00:00,76.32,76.53,76.28,76.44,1004646.0,59.2938,59.4569,59.2627,59.387,1004646.0
2018-03-12 10:30:00,76.44,76.46,76.11,76.16,872590.0,59.387,59.4025,59.1306,59.1694,872590.0
2018-03-12 11:00:00,76.15,76.27,75.95,75.98,802527.0,59.1617,59.2549,59.0063,59.0296,802527.0
2018-03-12 11:30:00,75.99,76.29,75.95,76.1,479466.0,59.0374,59.2704,59.0063,59.1228,479466.0
2018-03-12 12:00:00,76.1,76.32,76.09,76.27,387127.0,59.1228,59.2938,59.1151,59.2549,387127.0
2018-03-12 12:30:00,76.27,76.32,76.04,76.21,504365.0,59.2549,59.2938,59.0762,59.2083,504365.0
2018-03-12 13:00:00,76.22,76.36,76.13,76.34,405671.0,59.2161,59.3248,59.1461,59.3093,405671.0
2018-03-12 13:30:00,76.34,76.49,76.31,76.38,430329.0,59.3093,59.4258,59.286,59.3404,430329.0
2018-03-12 14:00:00,76.38,76.41,76.19,76.24,517856.0,59.3404,59.3637,59.1928,59.2316,517856.0
2018-03-12 14:30:00,76.24,76.28,76.02,76.02,483513.0,59.2316,59.2627,59.0607,59.0607,483513.0
2018-03-12 15:00:00,76.03,76.15,76.01,76.04,507009.0,59.0684,59.1617,59.0529,59.0762,507009.0
2018-03-12 15:30:00,76.04,76.39,76.01,76.03,1434926.0,59.0762,59.3481,59.0529,59.0684,1434926.0
2018-03-13 09:30:00,76.14,76.41,76.03,76.08,873281.0,59.1539,59.3637,59.0684,59.1073,873281.0
2018-03-13 10:00:00,76.09,76.21,75.92,76.08,801529.0,59.1151,59.2083,58.983,59.1073,801529.0
2018-03-13 10:30:00,76.08,76.1,75.7,75.83,679084.0,59.1073,59.1228,58.8121,58.9131,679084.0
2018-03-13 11:00:00,75.84,75.87,75.5,75.6,658887.0,58.9208,58.9441,58.6567,58.7344,658887.0
2018-03-13 11:30:00,75.61,75.68,75.43,75.54,747800.0,58.7421,58.7965,58.6023,58.6878,747800.0
2018-03-13 12:00:00,75.54,75.58,75.23,75.34,889696.0,58.6878,58.7188,58.4469,58.5324,889696.0
2018-03-13 12:30:00,75.35,75.6,75.33,75.55,555198.0,58.5402,58.7344,58.5246,58.6955,555198.0
2018-03-13 13:00:00,75.55,75.7,75.53,75.61,359499.0,58.6955,58.8121,58.68,58.7421,359499.0
2018-03-13 13:30:00,75.6,75.63,75.2,75.24,541509.0,58.7344,58.7577,58.4236,58.4547,541509.0
2018-03-13 14:00:00,75.24,75.37,75.17,75.27,654523.0,58.4547,58.5557,58.4003,58.478,654523.0
2018-03-13 14:30:00,75.27,75.44,75.09,75.2,665330.0,58.478,58.6101,58.3382,58.4236,665330.0
2018-03-13 15:00:00,75.2,75.29,74.81,74.86,935645.0,58.4236,58.4935,58.1206,58.1595,935645.0
2018-03-13 15:30:00,74.86,74.99,74.65,74.91,2105848.0,58.1595,58.2605,57.9963,58.1983,2105848.0
2018-03-14 09:30:00,75.28,75.29,74.51,74.62,1049396.0,58.4858,58.4935,57.8875,57.973,1049396.0
2018-03-14 10:00:00,74.62,74.82,74.55,74.65,840254.0,57.973,58.1284,57.9186,57.9963,840254.0
2018-03-14 10:30:00,74.64,74.9,74.59,74.72,626984.0,57.9885,58.1905,57.9497,58.0507,626984.0
2018-03-14 11:00:00,74.72,74.75,74.22,74.34,668421.0,58.0507,58.074,57.6622,57.7555,668421.0
2018-03-14 11:30:00,74.35,74.44,73.84,73.97,1260238.0,57.7632,57.8332,57.367,57.468,1260238.0
2018-03-14 12:00:00,73.98,74.07,73.76,73.88,932067.0,57.4758,57.5457,57.3049,57.3981,932067.0
2018-03-14 12:30:00,73.88,74.04,73.78,73.86,853273.0,57.3981,57.5224,57.3204,57.3826,853273.0
2018-03-14 13:00:00,73.87,73.87,73.63,73.69,1145900.0,57.3903,57.3903,57.2039,57.2505,1145900.0
2018-03-14 13:30:00,73.69,74.15,73.69,73.95,1143061.0,57.2505,57.6079,57.2505,57.4525,1143061.0
2018-03-14 14:00:00,73.95,74.03,73.69,73.75,831449.0,57.4525,57.5146,57.2505,57.2971,831449.0
2018-03-14 14:30:00,73.75,73.84,73.42,73.71,1131962.0,57.2971,57.367,57.0407,57.266,1131962.0
2018-03-14 15:00:00,73.73,73.76,73.42,73.43,1345112.0,57.2816,57.3049,57.0407,57.0485,1345112.0
2018-03-14 15:30:00,73.43,73.56,73.32,73.48,2742635.0,57.0485,57.1495,56.963,57.0873,2742635.0
2018-03-15 09:30:00,73.78,73.87,73.01,73.19,1708819.0,57.3204,57.3903,56.7222,56.862,1708819.0
2018-03-15 10:00:00,73.19,73.76,73.19,73.33,1052442.0,56.862,57.3049,56.862,56.9708,1052442.0
2018-03-15 10:30:00,73.34,73.45,73.09,73.13,898303.0,56.9786,57.064,56.7843,56.8154,898303.0
2018-03-15 11:00:00,73.13,73.69,73.12,73.59,1091280.0,56.8154,57.2505,56.8076,57.1728,1091280.0
2018-03-15 11:30:00,73.59,73.65,73.31,73.48,671989.0,57.1728,57.2194,56.9553,57.0873,671989.0
2018-03-15 12:00:00,73.48,73.72,73.45,73.59,725100.0,57.0873,57.2738,57.064,57.1728,725100.0
2018-03-15 12:30:00,73.59,73.67,73.5,73.61,577598.0,57.1728,57.2349,57.1029,57.1883,577598.0
2018-03-15 13:00:00,73.61,73.66,73.38,73.49,366056.0,57.1883,57.2272,57.0096,57.0951,366056.0
2018-03-15 13:30:00,73.48,73.55,73.21,73.22,584939.0,57.0873,57.1417,56.8776,56.8853,584939.0
2018-03-15 14:00:00,73.22,73.48,73.2,73.32,588173.0,56.8853,57.0873,56.8698,56.963,588173.0
2018-03-15 14:30:00,73.32,73.38,73.17,73.35,567509.0,56.963,57.0096,56.8465,56.9863,567509.0
2018-03-15 15:00:00,73.34,73.4,73.15,73.4,760078.0,56.9786,57.0252,56.8309,57.0252,760078.0
2018-03-15 15:30:00,73.41,73.43,73.29,73.32,1259213.0,57.0329,57.0485,56.9397,56.963,1259213.0
2018-03-16 09:30:00,73.17,73.63,73.15,73.57,3285810.0,56.8465,57.2039,56.8309,57.1573,3285810.0
2018-03-16 10:00:00,73.58,73.71,73.49,73.67,939627.0,57.165,57.266,57.0951,57.2349,939627.0
2018-03-16 10:30:00,73.66,74.07,73.65,74.01,706571.0,57.2272,57.5457,57.2194,57.4991,706571.0
2018-03-16 11:00:00,74.02,74.03,73.85,73.99,574434.0,57.5069,57.5146,57.3748,57.4836,574434.0
2018-03-16 11:30:00,74.0,74.14,73.88,73.89,566169.0,57.4913,57.6001,57.3981,57.4059,566169.0
2018-03-16 12:00:00,73.89,73.96,73.85,73.86,434277.0,57.4059,57.4602,57.3748,57.3826,434277.0
2018-03-16 12:30:00,73.86,74.05,73.85,73.93,472110.0,57.3826,57.5302,57.3748,57.4369,472110.0
2018-03-16 13:00:00,73.92,73.96,73.67,73.68,446050.0,57.4292,57.4602,57.2349,57.2427,446050.0
2018-03-16 13:30:00,73.67,73.76,73.53,73.63,381719.0,57.2349,57.3049,57.1262,57.2039,381719.0
2018-03-16 14:00:00,73.64,73.72,73.55,73.7,361828.0,57.2116,57.2738,57.1417,57.2582,361828.0
2018-03-16 14:30:00,73.7,73.8,73.64,73.77,432803.0,57.2582,57.3359,57.2116,57.3126,432803.0
2018-03-16 15:00:00,73.77,73.82,73.57,73.8,1007511.0,57.3126,57.3515,57.1573,57.3359,1007511.0
2018-03-16 15:30:00,73.79,73.88,73.38,73.42,2535377.0,57.3282,57.3981,57.0096,57.0407,2535377.0
2018-03-19 09:30:00,73.47,73.5,73.01,73.27,1243947.0,57.0796,57.1029,56.7222,56.9242,1243947.0
2018-03-19 10:00:00,73.27,73.29,73.01,73.2,933141.0,56.9242,56.9397,56.7222,56.8698,933141.0
2018-03-19 10:30:00,73.21,73.22,72.68,72.73,927738.0,56.8776,56.8853,56.4658,56.5046,927738.0
2018-03-19 11:00:00,72.73,72.87,72.59,72.67,1042438.0,56.5046,56.6134,56.3959,56.458,1042438.0
2018-03-19 11:30:00,72.67,72.69,72.44,72.58,894939.0,56.458,56.4736,56.2793,56.3881,894939.0
2018-03-19 12:00:00,72.58,72.64,72.27,72.43,1168236.0,56.3881,56.4347,56.1473,56.2716,1168236.0
2018-03-19 12:30:00,72.44,72.52,72.2,72.37,588929.0,56.2793,56.3415,56.0929,56.225,588929.0
2018-03-19 13:00:00,72.36,72.43,71.92,72.01,998958.0,56.2172,56.2716,55.8753,55.9453,998958.0
2018-03-19 13:30:00,72.01,72.58,71.99,72.56,786710.0,55.9453,56.3881,55.9297,56.3726,786710.0
2018-03-19 14:00:00,72.56,72.65,72.38,72.54,552728.0,56.3726,56.4425,56.2327,56.357,552728.0
2018-03-19 14:30:00,72.56,72.6,72.26,72.53,757417.0,56.3726,56.4036,56.1395,56.3493,757417.0
2018-03-19 15:00:00,72.53,72.72,72.32,72.51,863333.0,56.3493,56.4969,56.1861,56.3337,863333.0
2018-03-19 15:30:00,72.51,72.77,72.41,72.7,1857966.0,56.3337,56.5357,56.256,56.4813,1857966.0
2018-03-20 09:30:00,73.05,73.25,72.72,72.74,1296644.0,56.7533,56.9086,56.4969,56.5124,1296644.0
2018-03-20 10:00:00,72.74,72.95,72.71,72.92,860918.0,56.5124,56.6756,56.4891,56.6523,860918.0
2018-03-20 10:30:00,72.91,73.09,72.86,73.0,978600.0,56.6445,56.7843,56.6056,56.7144,978600.0
2018-03-20 11:00:00,73.01,73.25,72.89,73.24,735602.0,56.7222,56.9086,56.629,56.9009,735602.0
2018-03-20 11:30:00,73.24,73.37,73.16,73.36,531633.0,56.9009,57.0019,56.8387,56.9941,531633.0
2018-03-20 12:00:00,73.36,73.53,73.31,73.41,638512.0,56.9941,57.1262,56.9553,57.0329,638512.0
2018-03-20 12:30:00,73.41,73.42,73.13,73.18,660803.0,57.0329,57.0407,56.8154,56.8543,660803.0
2018-03-20 13:00:00,73.18,73.28,73.16,73.26,418991.0,56.8543,56.9319,56.8387,56.9164,418991.0
2018-03-20 13:30:00,73.25,73.27,73.08,73.16,537416.0,56.9086,56.9242,56.7766,56.8387,537416.0
2018-03-20 14:00:00,73.16,73.19,73.01,73.16,620737.0,56.8387,56.862,56.7222,56.8387,620737.0
2018-03-20 14:30:00,73.16,73.33,73.12,73.23,478258.0,56.8387,56.9708,56.8076,56.8931,478258.0
2018-03-20 15:00:00,73.24,73.28,73.12,73.13,844202.0,56.9009,56.9319,56.8076,56.8154,844202.0
2018-03-20 15:30:00,73.14,73.16,72.9,72.93,1502166.0,56.8232,56.8387,56.6367,56.66,1502166.0
2018-03-21 09:30:00,73.18,73.25,72.77,72.87,1209283.0,56.8543,56.9086,56.5357,56.6134,1209283.0
2018-03-21 10:00:00,72.88,73.05,72.73,72.79,1188591.0,56.6212,56.7533,56.5046,56.5513,1188591.0
2018-03-21 10:30:00,72.78,73.0,72.69,72.91,719944.0,56.5435,56.7144,56.4736,56.6445,719944.0
2018-03-21 11:00:00,72.91,72.91,72.72,72.88,760780.0,56.6445,56.6445,56.4969,56.6212,760780.0
2018-03-21 11:30:00,72.88,73.26,72.85,73.22,1008464.0,56.6212,56.9164,56.5979,56.8853,1008464.0
2018-03-21 12:00:00,73.21,73.52,73.18,73.42,515970.0,56.8776,57.1184,56.8543,57.0407,515970.0
2018-03-21 12:30:00,73.42,73.53,73.34,73.44,373117.0,57.0407,57.1262,56.9786,57.0563,373117.0
2018-03-21 13:00:00,73.44,73.44,73.28,73.36,271651.0,57.0563,57.0563,56.9319,56.9941,271651.0
2018-03-21 13:30:00,73.36,73.61,73.35,73.55,403008.0,56.9941,57.1883,56.9863,57.1417,403008.0
2018-03-21 14:00:00,73.55,74.27,73.26,74.0,1659362.0,57.1417,57.7011,56.9164,57.4913,1659362.0
2018-03-21 14:30:00,74.01,74.19,73.59,73.76,1202067.0,57.4991,57.6389,57.1728,57.3049,1202067.0
2018-03-21 15:00:00,73.77,74.04,73.63,73.76,1106616.0,57.3126,57.5224,57.2039,57.3049,1106616.0
2018-03-21 15:30:00,73.76,73.97,73.31,73.32,1854347.0,57.3049,57.468,56.9553,56.963,1854347.0
2018-03-22 09:30:00,72.33,72.41,71.97,72.05,2569105.0,56.1939,56.256,55.9142,55.9763,2569105.0
2018-03-22 10:00:00,72.04,72.48,71.9,72.13,1407899.0,55.9686,56.3104,55.8598,56.0385,1407899.0
2018-03-22 10:30:00,72.12,72.13,71.5,71.69,1498649.0,56.0307,56.0385,55.549,55.6967,1498649.0
2018-03-22 11:00:00,71.69,71.92,71.49,71.57,1337394.0,55.6967,55.8753,55.5413,55.6034,1337394.0
2018-03-22 11:30:00,71.57,71.67,71.22,71.34,2067054.0,55.6034,55.6811,55.3315,55.4247,2067054.0
2018-03-22 12:00:00,71.33,72.07,71.2,72.03,1462925.0,55.417,55.9919,55.316,55.9608,1462925.0
2018-03-22 12:30:00,72.04,72.25,71.79,71.83,1146945.0,55.9686,56.1317,55.7744,55.8054,1146945.0
2018-03-22 13:00:00,71.82,72.13,71.47,72.07,1328717.0,55.7977,56.0385,55.5257,55.9919,1328717.0
2018-03-22 13:30:00,72.08,72.21,71.89,72.0,1015856.0,55.9997,56.1007,55.852,55.9375,1015856.0
2018-03-22 14:00:00,72.0,72.07,71.44,71.47,974124.0,55.9375,55.9919,55.5024,55.5257,974124.0
2018-03-22 14:30:00,71.46,71.47,70.92,71.0,1832369.0,55.518,55.5257,55.0984,55.1606,1832369.0
2018-03-22 15:00:00,70.99,71.17,70.52,70.63,2214749.0,55.1528,55.2927,54.7877,54.8731,2214749.0
2018-03-22 15:30:00,70.63,70.63,69.87,70.31,4414277.0,54.8731,54.8731,54.2827,54.6245,4414277.0
2018-03-23 09:30:00,70.32,70.73,69.97,70.05,2936011.0,54.6323,54.9508,54.3604,54.4225,2936011.0
2018-03-23 10:00:00,70.06,70.35,69.79,70.16,2013761.0,54.4303,54.6556,54.2205,54.508,2013761.0
2018-03-23 10:30:00,70.16,70.34,70.01,70.13,1059315.0,54.508,54.6478,54.3915,54.4847,1059315.0
2018-03-23 11:00:00,70.13,70.18,69.55,69.59,1580796.0,54.4847,54.5235,54.0341,54.0651,1580796.0
2018-03-23 11:30:00,69.57,69.66,68.46,68.48,2916750.0,54.0496,54.1195,53.1872,53.2028,2916750.0
2018-03-23 12:00:00,68.48,69.22,68.47,69.17,1706691.0,53.2028,53.7777,53.195,53.7388,1706691.0
2018-03-23 12:30:00,69.18,69.21,68.78,68.83,1289065.0,53.7466,53.7699,53.4359,53.4747,1289065.0
2018-03-23 13:00:00,68.82,69.59,68.72,69.52,1253343.0,53.4669,54.0651,53.3892,54.0108,1253343.0
2018-03-23 13:30:00,69.52,69.81,69.3,69.67,1145578.0,54.0108,54.2361,53.8398,54.1273,1145578.0
2018-03-23 14:00:00,69.68,69.81,69.0,69.17,1406644.0,54.1351,54.2361,53.6068,53.7388,1406644.0
2018-03-23 14:30:00,69.17,69.2,68.31,68.38,1690093.0,53.7388,53.7622,53.0707,53.1251,1690093.0
2018-03-23 15:00:00,68.38,68.77,68.1,68.66,3172668.0,53.1251,53.4281,52.9076,53.3426,3172668.0
2018-03-23 15:30:00,68.66,68.66,67.75,67.9,4720468.0,53.3426,53.3426,52.6356,52.7522,4720468.0
2018-03-26 09:30:00,69.12,69.76,68.99,69.49,2063874.0,53.7,54.1972,53.599,53.9875,2063874.0
2018-03-26 10:00:00,69.48,69.6,68.82,68.86,1328452.0,53.9797,54.0729,53.4669,53.498,1328452.0
2018-03-26 10:30:00,68.85,68.99,68.59,68.87,1484630.0,53.4902,53.599,53.2882,53.5058,1484630.0
2018-03-26 11:00:00,68.87,69.09,68.29,68.55,1310085.0,53.5058,53.6767,53.0552,53.2572,1310085.0
2018-03-26 11:30:00,68.54,69.07,68.46,68.95,1124045.0,53.2494,53.6612,53.1872,53.5679,1124045.0
2018-03-26 12:00:00,68.96,69.38,68.85,69.21,754419.0,53.5757,53.902,53.4902,53.7699,754419.0
2018-03-26 12:30:00,69.23,69.41,68.91,68.96,1229623.0,53.7855,53.9253,53.5369,53.5757,1229623.0
2018-03-26 13:00:00,68.96,69.42,68.94,69.08,1062529.0,53.5757,53.9331,53.5602,53.6689,1062529.0
2018-03-26 13:30:00,69.08,69.22,68.92,69.17,635472.0,53.6689,53.7777,53.5446,53.7388,635472.0
2018-03-26 14:00:00,69.18,69.61,69.14,69.45,1275908.0,53.7466,54.0807,53.7155,53.9564,1275908.0
2018-03-26 14:30:00,69.46,69.59,69.25,69.46,860449.0,53.9642,54.0651,53.801,53.9642,860449.0
2018-03-26 15:00:00,69.46,69.96,69.42,69.83,1027022.0,53.9642,54.3526,53.9331,54.2516,1027022.0
2018-03-26 15:30:00,69.83,70.01,69.67,69.8,2162106.0,54.2516,54.3915,54.1273,54.2283,2162106.0
2018-03-27 09:30:00,70.24,70.44,69.9,70.13,2135449.0,54.5701,54.7255,54.306,54.4847,2135449.0
2018-03-27 10:00:00,70.13,70.33,69.76,70.08,1854502.0,54.4847,54.6401,54.1972,54.4458,1854502.0
2018-03-27 10:30:00,70.09,70.29,70.0,70.21,1401477.0,54.4536,54.609,54.3837,54.5468,1401477.0
2018-03-27 11:00:00,70.2,70.34,69.96,70.32,1154392.0,54.5391,54.6478,54.3526,54.6323,1154392.0
2018-03-27 11:30:00,70.32,70.62,70.25,70.49,1002313.0,54.6323,54.8654,54.5779,54.7644,1002313.0
2018-03-27 12:00:00,70.49,70.51,70.13,70.21,749367.0,54.7644,54.7799,54.4847,54.5468,749367.0
2018-03-27 12:30:00,70.2,70.35,70.03,70.27,833743.0,54.5391,54.6556,54.407,54.5934,833743.0
2018-03-27 13:00:00,70.28,70.4,70.1,70.13,526037.0,54.6012,54.6944,54.4614,54.4847,526037.0
2018-03-27 13:30:00,70.14,70.18,69.59,69.81,850955.0,54.4925,54.5235,54.0651,54.2361,850955.0
2018-03-27 14:00:00,69.79,69.81,69.42,69.42,837638.0,54.2205,54.2361,53.9331,53.9331,837638.0
2018-03-27 14:30:00,69.42,69.74,69.13,69.15,1056812.0,53.9331,54.1817,53.7078,53.7233,1056812.0
2018-03-27 15:00:00,69.16,69.19,68.17,68.23,1723792.0,53.7311,53.7544,52.9619,53.0086,1723792.0
2018-03-27 15:30:00,68.22,68.36,67.61,68.28,3219761.0,53.0008,53.1096,52.5269,53.0474,3219761.0
2018-03-28 09:30:00,68.48,69.04,68.19,68.79,2367918.0,53.2028,53.6378,52.9775,53.4436,2367918.0
2018-03-28 10:00:00,68.79,68.96,68.14,68.37,1628114.0,53.4436,53.5757,52.9386,53.1173,1628114.0
2018-03-28 10:30:00,68.38,68.5,67.53,67.81,1507333.0,53.1251,53.2183,52.4647,52.6823,1507333.0
2018-03-28 11:00:00,67.8,68.34,67.79,68.05,1225963.0,52.6745,53.094,52.6667,52.8687,1225963.0
2018-03-28 11:30:00,68.05,68.66,67.97,68.4,1363728.0,52.8687,53.3426,52.8066,53.1406,1363728.0
2018-03-28 12:00:00,68.41,69.01,68.31,68.65,1108172.0,53.1484,53.6145,53.0707,53.3349,1108172.0
2018-03-28 12:30:00,68.65,68.76,68.16,68.17,1103607.0,53.3349,53.4203,52.9542,52.9619,1103607.0
2018-03-28 13:00:00,68.17,68.66,68.03,68.51,1103720.0,52.9619,53.3426,52.8532,53.2261,1103720.0
2018-03-28 13:30:00,68.51,68.7,68.27,68.5,1069650.0,53.2261,53.3737,53.0396,53.2183,1069650.0
2018-03-28 14:00:00,68.51,68.62,68.16,68.34,1074097.0,53.2261,53.3115,52.9542,53.094,1074097.0
2018-03-28 14:30:00,68.34,68.68,68.26,68.34,840049.0,53.094,53.3582,53.0319,53.094,840049.0
2018-03-28 15:00:00,68.33,68.42,68.0,68.37,1278750.0,53.0862,53.1562,52.8299,53.1173,1278750.0
2018-03-28 15:30:00,68.37,68.64,68.22,68.26,2392079.0,53.1173,53.3271,53.0008,53.0319,2392079.0
2018-03-29 09:30:00,68.52,68.88,68.03,68.19,1988466.0,53.2339,53.5135,52.8532,52.9775,1988466.0
2018-03-29 10:00:00,68.19,68.67,68.13,68.51,972590.0,52.9775,53.3504,52.9309,53.2261,972590.0
2018-03-29 10:30:00,68.52,68.91,68.34,68.91,1285264.0,53.2339,53.5369,53.094,53.5369,1285264.0
2018-03-29 11:00:00,68.91,69.16,68.76,68.85,988994.0,53.5369,53.7311,53.4203,53.4902,988994.0
2018-03-29 11:30:00,68.86,68.99,68.66,68.95,764056.0,53.498,53.599,53.3426,53.5679,764056.0
2018-03-29 12:00:00,68.96,68.99,68.72,68.89,738544.0,53.5757,53.599,53.3892,53.5213,738544.0
2018-03-29 12:30:00,68.9,68.91,68.73,68.85,508667.0,53.5291,53.5369,53.397,53.4902,508667.0
2018-03-29 13:00:00,68.85,68.95,68.74,68.93,537230.0,53.4902,53.5679,53.4048,53.5524,537230.0
2018-03-29 13:30:00,68.93,69.21,68.81,69.11,769891.0,53.5524,53.7699,53.4592,53.6922,769891.0
2018-03-29 14:00:00,69.11,69.3,68.94,69.12,760665.0,53.6922,53.8398,53.5602,53.7,760665.0
2018-03-29 14:30:00,69.12,69.53,69.1,69.36,924833.0,53.7,54.0185,53.6845,53.8865,924833.0
2018-03-29 15:00:00,69.37,69.67,69.24,69.34,1177280.0,53.8942,54.1273,53.7932,53.8709,1177280.0
2018-03-29 15:30:00,69.33,69.6,69.05,69.05,3195953.0,53.8632,54.0729,53.6456,53.6456,3195953.0
2018-04-02 09:30:00,68.33,69.04,68.18,68.86,2455864.0,53.0862,53.6378,52.9697,53.498,2455864.0
2018-04-02 10:00:00,68.85,68.94,68.38,68.41,1310106.0,53.4902,53.5602,53.1251,53.1484,1310106.0
2018-04-02 10:30:00,68.41,68.42,67.83,67.84,1142654.0,53.1484,53.1562,52.6978,52.7056,1142654.0
2018-04-02 11:00:00,67.83,67.84,67.46,67.75,1639655.0,52.6978,52.7056,52.4103,52.6356,1639655.0
2018-04-02 11:30:00,67.74,67.8,67.05,67.23,2145265.0,52.6279,52.6745,52.0918,52.2316,2145265.0
2018-04-02 12:00:00,67.22,67.43,66.95,67.37,1669125.0,52.2239,52.387,52.0141,52.3404,1669125.0
2018-04-02 12:30:00,67.36,67.53,67.21,67.29,1493282.0,52.3326,52.4647,52.2161,52.2783,1493282.0
2018-04-02 13:00:00,67.29,67.38,66.87,66.89,1396433.0,52.2783,52.3482,51.952,51.9675,1396433.0
2018-04-02 13:30:00,66.88,67.23,66.74,66.78,1764038.0,51.9597,52.2316,51.851,51.882,1764038.0
2018-04-02 14:00:00,66.78,67.14,66.54,67.02,2166941.0,51.882,52.1617,51.6956,52.0685,2166941.0
2018-04-02 14:30:00,67.02,67.37,66.88,67.34,2064538.0,52.0685,52.3404,51.9597,52.3171,2064538.0
2018-04-02 15:00:00,67.34,67.37,67.01,67.18,1965794.0,52.3171,52.3404,52.0607,52.1928,1965794.0
2018-04-02 15:30:00,67.17,67.87,67.02,67.69,3874045.0,52.185,52.7289,52.0685,52.589,3874045.0
2018-04-03 09:30:00,68.05,68.6,67.86,68.03,2094375.0,52.8687,53.296,52.7211,52.8532,2094375.0
2018-04-03 10:00:00,68.02,68.05,67.56,68.04,1314167.0,52.8454,52.8687,52.488,52.8609,1314167.0
2018-04-03 10:30:00,68.04,68.5,67.94,68.44,1449053.0,52.8609,53.2183,52.7832,53.1717,1449053.0
2018-04-03 11:00:00,68.44,68.63,68.23,68.23,1016962.0,53.1717,53.3193,53.0086,53.0086,1016962.0
2018-04-03 11:30:00,68.22,68.32,68.01,68.03,935414.0,53.0008,53.0785,52.8376,52.8532,935414.0
2018-04-03 12:00:00,68.03,68.3,67.94,67.99,636807.0,52.8532,53.0629,52.7832,52.8221,636807.0
2018-04-03 12:30:00,67.98,68.23,67.93,68.11,453296.0,52.8143,53.0086,52.7755,52.9153,453296.0
2018-04-03 13:00:00,68.11,68.38,67.9,68.22,842946.0,52.9153,53.1251,52.7522,53.0008,842946.0
2018-04-03 13:30:00,68.23,68.29,67.9,68.14,470813.0,53.0086,53.0552,52.7522,52.9386,470813.0
2018-04-03 14:00:00,68.14,68.19,67.7,67.78,668045.0,52.9386,52.9775,52.5968,52.6589,668045.0
2018-04-03 14:30:00,67.77,68.09,67.42,67.98,1214229.0,52.6512,52.8998,52.3793,52.8143,1214229.0
2018-04-03 15:00:00,67.97,68.66,67.91,68.63,1795687.0,52.8066,53.3426,52.7599,53.3193,1795687.0
2018-04-03 15:30:00,68.62,68.64,68.16,68.5,2246237.0,53.3115,53.3271,52.9542,53.2183,2246237.0
2018-04-04 09:30:00,67.16,67.87,67.05,67.85,1776340.0,52.1773,52.7289,52.0918,52.7133,1776340.0
2018-04-04 10:00:00,67.86,68.12,67.6,67.77,1118644.0,52.7211,52.9231,52.5191,52.6512,1118644.0
2018-04-04 10:30:00,67.78,68.4,67.58,68.39,1165941.0,52.6589,53.1406,52.5036,53.1329,1165941.0
2018-04-04 11:00:00,68.39,68.5,67.98,68.3,886554.0,53.1329,53.2183,52.8143,53.0629,886554.0
2018-04-04 11:30:00,68.29,68.43,68.01,68.26,803235.0,53.0552,53.1639,52.8376,53.0319,803235.0
2018-04-04 12:00:00,68.25,68.51,68.1,68.37,807591.0,53.0241,53.2261,52.9076,53.1173,807591.0
2018-04-04 12:30:00,68.38,68.71,68.31,68.47,774813.0,53.1251,53.3815,53.0707,53.195,774813.0
2018-04-04 13:00:00,68.47,68.53,68.08,68.23,576306.0,53.195,53.2416,52.892,53.0086,576306.0
2018-04-04 13:30:00,68.22,68.31,67.99,68.13,497902.0,53.0008,53.0707,52.8221,52.9309,497902.0
2018-04-04 14:00:00,68.14,68.71,68.12,68.69,707138.0,52.9386,53.3815,52.9231,53.3659,707138.0
2018-04-04 14:30:00,68.7,68.89,68.44,68.78,788370.0,53.3737,53.5213,53.1717,53.4359,788370.0
2018-04-04 15:00:00,68.77,69.09,68.73,69.06,878863.0,53.4281,53.6767,53.397,53.6534,878863.0
2018-04-04 15:30:00,69.06,69.56,69.05,69.29,2502111.0,53.6534,54.0418,53.6456,53.8321,2502111.0
2018-04-05 09:30:00,70.07,70.6,69.9,70.6,2334318.0,54.4381,54.8498,54.306,54.8498,2334318.0
2018-04-05 10:00:00,70.59,70.62,70.29,70.43,1427276.0,54.8421,54.8654,54.609,54.7178,1427276.0
2018-04-05 10:30:00,70.42,70.49,70.07,70.17,957745.0,54.71,54.7644,54.4381,54.5158,957745.0
2018-04-05 11:00:00,70.18,70.75,70.15,70.68,1144365.0,54.5235,54.9664,54.5002,54.912,1144365.0
2018-04-05 11:30:00,70.67,70.82,70.48,70.75,1136653.0,54.9042,55.0207,54.7566,54.9664,1136653.0
2018-04-05 12:00:00,70.76,70.77,70.49,70.51,725018.0,54.9741,54.9819,54.7644,54.7799,725018.0
2018-04-05 12:30:00,70.51,70.64,70.38,70.62,557998.0,54.7799,54.8809,54.6789,54.8654,557998.0
2018-04-05 13:00:00,70.62,70.73,70.22,70.25,544687.0,54.8654,54.9508,54.5546,54.5779,544687.0
2018-04-05 13:30:00,70.25,70.39,70.02,70.31,683620.0,54.5779,54.6867,54.3992,54.6245,683620.0
2018-04-05 14:00:00,70.32,70.57,70.12,70.14,667397.0,54.6323,54.8265,54.4769,54.4925,667397.0
2018-04-05 14:30:00,70.14,70.55,70.13,70.54,613792.0,54.4925,54.811,54.4847,54.8032,613792.0
2018-04-05 15:00:00,70.54,70.72,70.39,70.48,763283.0,54.8032,54.9431,54.6867,54.7566,763283.0
2018-04-05 15:30:00,70.48,70.57,70.19,70.23,1812532.0,54.7566,54.8265,54.5313,54.5624,1812532.0
2018-04-06 09:30:00,69.52,70.22,69.31,70.13,2486806.0,54.0108,54.5546,53.8476,54.4847,2486806.0
2018-04-06 10:00:00,70.13,70.29,69.75,69.88,1166320.0,54.4847,54.609,54.1895,54.2905,1166320.0
2018-04-06 10:30:00,69.87,69.95,69.33,69.43,1277294.0,54.2827,54.3448,53.8632,53.9408,1277294.0
2018-04-06 11:00:00,69.43,69.52,69.12,69.17,1293151.0,53.9408,54.0108,53.7,53.7388,1293151.0
2018-04-06 11:30:00,69.17,69.41,69.06,69.33,1155813.0,53.7388,53.9253,53.6534,53.8632,1155813.0
2018-04-06 12:00:00,69.33,69.36,68.92,68.95,870487.0,53.8632,53.8865,53.5446,53.5679,870487.0
2018-04-06 12:30:00,68.95,69.52,68.91,69.49,872148.0,53.5679,54.0108,53.5369,53.9875,872148.0
2018-04-06 13:00:00,69.48,69.48,68.98,69.2,720531.0,53.9797,53.9797,53.5912,53.7622,720531.0
2018-04-06 13:30:00,69.2,69.32,68.59,68.64,1110822.0,53.7622,53.8554,53.2882,53.3271,1110822.0
2018-04-06 14:00:00,68.63,68.69,68.28,68.3,1536167.0,53.3193,53.3659,53.0474,53.0629,1536167.0
2018-04-06 14:30:00,68.29,68.48,67.95,68.02,1360609.0,53.0552,53.2028,52.791,52.8454,1360609.0
2018-04-06 15:00:00,68.03,68.5,67.92,68.25,1595788.0,52.8532,53.2183,52.7677,53.0241,1595788.0
2018-04-06 15:30:00,68.24,68.85,68.19,68.59,2893536.0,53.0163,53.4902,52.9775,53.2882,2893536.0
2018-04-09 09:30:00,69.06,69.46,68.99,69.31,1676582.0,53.6534,53.9642,53.599,53.8476,1676582.0
2018-04-09 10:00:00,69.31,69.52,69.15,69.5,874423.0,53.8476,54.0108,53.7233,53.9952,874423.0
2018-04-09 10:30:00,69.5,70.14,69.5,70.12,885290.0,53.9952,54.4925,53.9952,54.4769,885290.0
2018-04-09 11:00:00,70.13,70.32,70.03,70.1,1097297.0,54.4847,54.6323,54.407,54.4614,1097297.0
2018-04-09 11:30:00,70.1,70.41,70.09,70.31,807706.0,54.4614,54.7022,54.4536,54.6245,807706.0
2018-04-09 12:00:00,70.3,70.52,70.26,70.42,607711.0,54.6168,54.7877,54.5857,54.71,607711.0
2018-04-09 12:30:00,70.42,70.57,70.22,70.54,822314.0,54.71,54.8265,54.5546,54.8032,822314.0
2018-04-09 13:00:00,70.54,70.75,70.54,70.64,695940.0,54.8032,54.9664,54.8032,54.8809,695940.0
2018-04-09 13:30:00,70.64,70.95,70.63,70.92,721709.0,54.8809,55.1217,54.8731,55.0984,721709.0
2018-04-09 14:00:00,70.93,70.94,70.42,70.43,708924.0,55.1062,55.114,54.71,54.7178,708924.0
2018-04-09 14:30:00,70.42,70.52,70.21,70.5,783731.0,54.71,54.7877,54.5468,54.7721,783731.0
2018-04-09 15:00:00,70.5,70.54,70.2,70.33,938165.0,54.7721,54.8032,54.5391,54.6401,938165.0
2018-04-09 15:30:00,70.32,70.35,69.31,69.45,2256936.0,54.6323,54.6556,53.8476,53.9564,2256936.0
2018-04-10 09:30:00,71.05,71.14,70.58,70.67,2188571.0,55.1994,55.2694,54.8343,54.9042,2188571.0
2018-04-10 10:00:00,70.68,70.98,70.45,70.86,1110260.0,54.912,55.1451,54.7333,55.0518,1110260.0
2018-04-10 10:30:00,70.86,71.16,70.81,70.84,1138052.0,55.0518,55.2849,55.013,55.0363,1138052.0
2018-04-10 11:00:00,70.85,71.19,70.84,71.05,671570.0,55.0441,55.3082,55.0363,55.1994,671570.0
2018-04-10 11:30:00,71.04,71.24,70.76,71.13,815628.0,55.1917,55.3471,54.9741,55.2616,815628.0
2018-04-10 12:00:00,71.13,71.17,70.29,70.46,1149093.0,55.2616,55.2927,54.609,54.7411,1149093.0
2018-04-10 12:30:00,70.45,70.88,70.42,70.68,779599.0,54.7333,55.0674,54.71,54.912,779599.0
2018-04-10 13:00:00,70.69,70.94,70.64,70.71,655038.0,54.9198,55.114,54.8809,54.9353,655038.0
2018-04-10 13:30:00,70.71,70.87,70.39,70.78,784344.0,54.9353,55.0596,54.6867,54.9897,784344.0
2018-04-10 14:00:00,70.79,71.03,70.69,70.82,649075.0,54.9974,55.1839,54.9198,55.0207,649075.0
2018-04-10 14:30:00,70.83,70.9,70.48,70.86,876286.0,55.0285,55.0829,54.7566,55.0518,876286.0
2018-04-10 15:00:00,70.86,70.89,70.55,70.74,1040494.0,55.0518,55.0751,54.811,54.9586,1040494.0
2018-04-10 15:30:00,70.74,70.75,70.4,70.51,2302698.0,54.9586,54.9664,54.6944,54.7799,2302698.0
2018-04-11 09:30:00,69.93,70.11,69.55,70.05,1774282.0,54.3293,54.4691,54.0341,54.4225,1774282.0
2018-04-11 10:00:00,70.03,70.15,69.75,70.11,846044.0,54.407,54.5002,54.1895,54.4691,846044.0
2018-04-11 10:30:00,70.1,70.23,69.82,69.83,848238.0,54.4614,54.5624,54.2438,54.2516,848238.0
2018-04-11 11:00:00,69.83,69.9,69.66,69.82,866779.0,54.2516,54.306,54.1195,54.2438,866779.0
2018-04-11 11:30:00,69.82,70.2,69.77,70.12,760782.0,54.2438,54.5391,54.205,54.4769,760782.0
2018-04-11 12:00:00,70.12,70.6,70.11,70.48,1104148.0,54.4769,54.8498,54.4691,54.7566,1104148.0
2018-04-11 12:30:00,70.48,70.51,70.03,70.16,553078.0,54.7566,54.7799,54.407,54.508,553078.0
2018-04-11 13:00:00,70.16,70.27,70.0,70.12,574262.0,54.508,54.5934,54.3837,54.4769,574262.0
2018-04-11 13:30:00,70.13,70.33,70.05,70.27,519580.0,54.4847,54.6401,54.4225,54.5934,519580.0
2018-04-11 14:00:00,70.27,70.46,70.06,70.16,723172.0,54.5934,54.7411,54.4303,54.508,723172.0
2018-04-11 14:30:00,70.15,70.33,70.0,70.21,524711.0,54.5002,54.6401,54.3837,54.5468,524711.0
2018-04-11 15:00:00,70.21,70.24,69.82,70.02,740848.0,54.5468,54.5701,54.2438,54.3992,740848.0
2018-04-11 15:30:00,70.03,70.21,69.9,69.96,1858843.0,54.407,54.5468,54.306,54.3526,1858843.0
2018-04-12 09:30:00,70.47,71.49,70.47,71.36,2687215.0,54.7488,55.5413,54.7488,55.4403,2687215.0
2018-04-12 10:00:00,71.35,71.46,71.17,71.2,1631165.0,55.4325,55.518,55.2927,55.316,1631165.0
2018-04-12 10:30:00,71.19,71.22,70.91,71.0,1191143.0,55.3082,55.3315,55.0907,55.1606,1191143.0
2018-04-12 11:00:00,70.98,71.6,70.98,71.54,1057439.0,55.1451,55.6267,55.1451,55.5801,1057439.0
2018-04-12 11:30:00,71.53,71.72,71.31,71.5,890417.0,55.5724,55.72,55.4014,55.549,890417.0
2018-04-12 12:00:00,71.5,71.81,71.48,71.78,1022260.0,55.549,55.7899,55.5335,55.7666,1022260.0
2018-04-12 12:30:00,71.78,71.85,71.66,71.84,874106.0,55.7666,55.821,55.6734,55.8132,874106.0
2018-04-12 13:00:00,71.84,71.95,71.44,71.48,1209317.0,55.8132,55.8987,55.5024,55.5335,1209317.0
2018-04-12 13:30:00,71.48,71.99,71.4,71.77,1302640.0,55.5335,55.9297,55.4714,55.7588,1302640.0
2018-04-12 14:00:00,71.76,72.03,71.74,71.95,1364270.0,55.751,55.9608,55.7355,55.8987,1364270.0
2018-04-12 14:30:00,71.95,72.01,71.74,71.99,902765.0,55.8987,55.9453,55.7355,55.9297,902765.0
2018-04-12 15:00:00,71.99,72.44,71.86,72.42,1600828.0,55.9297,56.2793,55.8287,56.2638,1600828.0
2018-04-12 15:30:00,72.42,72.5,72.18,72.2,4522232.0,56.2638,56.326,56.0773,56.0929,4522232.0
2018-04-13 09:30:00,73.21,73.38,71.55,71.68,4744926.0,56.8776,57.0096,55.5879,55.6889,4744926.0
2018-04-13 10:00:00,71.67,71.81,70.75,70.81,2664099.0,55.6811,55.7899,54.9664,55.013,2664099.0
2018-04-13 10:30:00,70.82,71.0,70.18,70.18,2855919.0,55.0207,55.1606,54.5235,54.5235,2855919.0
2018-04-13 11:00:00,70.19,70.37,69.83,70.23,3019930.0,54.5313,54.6711,54.2516,54.5624,3019930.0
2018-04-13 11:30:00,70.24,70.71,70.08,70.56,1554799.0,54.5701,54.9353,54.4458,54.8188,1554799.0
2018-04-13 12:00:00,70.57,70.7,70.31,70.44,1326932.0,54.8265,54.9275,54.6245,54.7255,1326932.0
2018-04-13 12:30:00,70.45,70.54,70.19,70.5,1129391.0,54.7333,54.8032,54.5313,54.7721,1129391.0
2018-04-13 13:00:00,70.51,70.87,70.44,70.86,1318538.0,54.7799,55.0596,54.7255,55.0518,1318538.0
2018-04-13 13:30:00,70.86,70.9,70.55,70.73,1023553.0,55.0518,55.0829,54.811,54.9508,1023553.0
2018-04-13 14:00:00,70.73,70.78,70.35,70.46,1063160.0,54.9508,54.9897,54.6556,54.7411,1063160.0
2018-04-13 14:30:00,70.44,70.48,70.21,70.42,940824.0,54.7255,54.7566,54.5468,54.71,940824.0
2018-04-13 15:00:00,70.41,70.42,69.93,70.0,1523316.0,54.7022,54.71,54.3293,54.3837,1523316.0
2018-04-13 15:30:00,69.99,71.02,69.9,71.01,3822170.0,54.3759,55.1761,54.306,55.1684,3822170.0
2018-04-16 09:30:00,71.09,71.34,70.25,70.44,2302417.0,55.2305,55.4247,54.5779,54.7255,2302417.0
2018-04-16 10:00:00,70.46,70.58,70.09,70.34,1678133.0,54.7411,54.8343,54.4536,54.6478,1678133.0
2018-04-16 10:30:00,70.34,70.37,69.9,70.14,1769364.0,54.6478,54.6711,54.306,54.4925,1769364.0
2018-04-16 11:00:00,70.15,70.21,69.78,70.04,970798.0,54.5002,54.5468,54.2128,54.4148,970798.0
2018-04-16 11:30:00,70.05,70.07,69.76,70.01,1257941.0,54.4225,54.4381,54.1972,54.3915,1257941.0
2018-04-16 12:00:00,70.02,70.15,69.9,69.93,815232.0,54.3992,54.5002,54.306,54.3293,815232.0
2018-04-16 12:30:00,69.94,70.31,69.85,70.29,1141571.0,54.3371,54.6245,54.2671,54.609,1141571.0
2018-04-16 13:00:00,70.29,70.51,70.19,70.19,1049272.0,54.609,54.7799,54.5313,54.5313,1049272.0
2018-04-16 13:30:00,70.19,70.71,70.17,70.7,707065.0,54.5313,54.9353,54.5158,54.9275,707065.0
2018-04-16 14:00:00,70.71,70.74,70.34,70.4,883156.0,54.9353,54.9586,54.6478,54.6944,883156.0
2018-04-16 14:30:00,70.41,70.54,70.29,70.35,771335.0,54.7022,54.8032,54.609,54.6556,771335.0
2018-04-16 15:00:00,70.35,70.44,70.28,70.37,760489.0,54.6556,54.7255,54.6012,54.6711,760489.0
2018-04-16 15:30:00,70.37,70.45,70.07,70.08,2318430.0,54.6711,54.7333,54.4381,54.4458,2318430.0
2018-04-17 09:30:00,70.65,70.9,70.3,70.77,1759713.0,54.8887,55.0829,54.6168,54.9819,1759713.0
2018-04-17 10:00:00,70.77,70.93,70.48,70.55,1398465.0,54.9819,55.1062,54.7566,54.811,1398465.0
2018-04-17 10:30:00,70.56,70.79,70.41,70.41,1173409.0,54.8188,54.9974,54.7022,54.7022,1173409.0
2018-04-17 11:00:00,70.43,70.54,70.2,70.31,958694.0,54.7178,54.8032,54.5391,54.6245,958694.0
2018-04-17 11:30:00,70.31,70.4,70.21,70.38,1036748.0,54.6245,54.6944,54.5468,54.6789,1036748.0
2018-04-17 12:00:00,70.38,70.48,70.3,70.3,647111.0,54.6789,54.7566,54.6168,54.6168,647111.0
2018-04-17 12:30:00,70.3,70.32,70.13,70.2,841350.0,54.6168,54.6323,54.4847,54.5391,841350.0
2018-04-17 13:00:00,70.19,70.27,69.93,70.05,1330223.0,54.5313,54.5934,54.3293,54.4225,1330223.0
2018-04-17 13:30:00,70.05,70.13,69.91,70.07,592747.0,54.4225,54.4847,54.3138,54.4381,592747.0
2018-04-17 14:00:00,70.06,70.1,69.64,69.66,1330475.0,54.4303,54.4614,54.104,54.1195,1330475.0
2018-04-17 14:30:00,69.66,69.67,69.47,69.54,891192.0,54.1195,54.1273,53.9719,54.0263,891192.0
2018-04-17 15:00:00,69.54,69.96,69.52,69.89,917887.0,54.0263,54.3526,54.0108,54.2982,917887.0
2018-04-17 15:30:00,69.89,70.1,69.72,69.73,1444251.0,54.2982,54.4614,54.1661,54.1739,1444251.0
2018-04-18 09:30:00,69.81,70.36,69.78,70.28,1597412.0,54.2361,54.6634,54.2128,54.6012,1597412.0
2018-04-18 10:00:00,70.28,70.29,69.85,70.0,846485.0,54.6012,54.609,54.2671,54.3837,846485.0
2018-04-18 10:30:00,70.01,70.05,69.84,69.97,753664.0,54.3915,54.4225,54.2594,54.3604,753664.0
2018-04-18 11:00:00,69.97,70.05,69.58,69.58,869449.0,54.3604,54.4225,54.0574,54.0574,869449.0
2018-04-18 11:30:00,69.58,69.62,69.23,69.23,1221242.0,54.0574,54.0885,53.7855,53.7855,1221242.0
2018-04-18 12:00:00,69.23,69.44,69.21,69.22,656108.0,53.7855,53.9486,53.7699,53.7777,656108.0
2018-04-18 12:30:00,69.21,69.21,68.87,69.09,1042982.0,53.7699,53.7699,53.5058,53.6767,1042982.0
2018-04-18 13:00:00,69.09,69.31,69.06,69.23,760805.0,53.6767,53.8476,53.6534,53.7855,760805.0
2018-04-18 13:30:00,69.23,69.24,68.93,68.93,821260.0,53.7855,53.7932,53.5524,53.5524,821260.0
2018-04-18 14:00:00,68.93,69.17,68.87,69.12,828992.0,53.5524,53.7388,53.5058,53.7,828992.0
2018-04-18 14:30:00,69.11,69.12,68.85,68.99,835297.0,53.6922,53.7,53.4902,53.599,835297.0
2018-04-18 15:00:00,69.0,69.23,68.92,69.03,830606.0,53.6068,53.7855,53.5446,53.6301,830606.0
2018-04-18 15:30:00,69.04,69.23,68.98,68.99,1888696.0,53.6378,53.7855,53.5912,53.599,1888696.0
2018-04-19 09:30:00,69.1,69.99,69.1,69.98,2067059.0,53.6845,54.3759,53.6845,54.3681,2067059.0
2018-04-19 10:00:00,69.98,70.22,69.7,70.16,1397615.0,54.3681,54.5546,54.1506,54.508,1397615.0
2018-04-19 10:30:00,70.16,70.39,70.06,70.19,1275459.0,54.508,54.6867,54.4303,54.5313,1275459.0
2018-04-19 11:00:00,70.2,70.43,70.05,70.4,1035515.0,54.5391,54.7178,54.4225,54.6944,1035515.0
2018-04-19 11:30:00,70.4,70.58,70.36,70.5,965876.0,54.6944,54.8343,54.6634,54.7721,965876.0
2018-04-19 12:00:00,70.52,70.54,70.28,70.42,796276.0,54.7877,54.8032,54.6012,54.71,796276.0
2018-04-19 12:30:00,70.43,70.49,70.28,70.39,586711.0,54.7178,54.7644,54.6012,54.6867,586711.0
2018-04-19 13:00:00,70.4,70.48,70.29,70.35,569205.0,54.6944,54.7566,54.609,54.6556,569205.0
2018-04-19 13:30:00,70.36,70.61,70.24,70.57,593317.0,54.6634,54.8576,54.5701,54.8265,593317.0
2018-04-19 14:00:00,70.57,70.61,70.24,70.28,894092.0,54.8265,54.8576,54.5701,54.6012,894092.0
2018-04-19 14:30:00,70.27,70.43,70.24,70.36,678764.0,54.5934,54.7178,54.5701,54.6634,678764.0
2018-04-19 15:00:00,70.35,70.44,70.26,70.26,607794.0,54.6556,54.7255,54.5857,54.5857,607794.0
2018-04-19 15:30:00,70.26,70.54,70.18,70.28,1964713.0,54.5857,54.8032,54.5235,54.6012,1964713.0
2018-04-20 09:30:00,70.4,70.85,70.39,70.79,2021902.0,54.6944,55.0441,54.6867,54.9974,2021902.0
2018-04-20 10:00:00,70.8,70.81,70.27,70.42,752745.0,55.0052,55.013,54.5934,54.71,752745.0
2018-04-20 10:30:00,70.43,70.48,70.25,70.29,866944.0,54.7178,54.7566,54.5779,54.609,866944.0
2018-04-20 11:00:00,70.28,70.32,69.94,70.03,1087465.0,54.6012,54.6323,54.3371,54.407,1087465.0
2018-04-20 11:30:00,70.04,70.44,70.03,70.29,948101.0,54.4148,54.7255,54.407,54.609,948101.0
2018-04-20 12:00:00,70.29,70.36,70.16,70.25,453302.0,54.609,54.6634,54.508,54.5779,453302.0
2018-04-20 12:30:00,70.24,70.25,70.03,70.11,766302.0,54.5701,54.5779,54.407,54.4691,766302.0
2018-04-20 13:00:00,70.11,70.35,70.05,70.25,860714.0,54.4691,54.6556,54.4225,54.5779,860714.0
2018-04-20 13:30:00,70.24,70.29,70.11,70.15,359717.0,54.5701,54.609,54.4691,54.5002,359717.0
2018-04-20 14:00:00,70.15,70.21,70.05,70.18,490047.0,54.5002,54.5468,54.4225,54.5235,490047.0
2018-04-20 14:30:00,70.18,70.2,69.81,69.95,1137617.0,54.5235,54.5391,54.2361,54.3448,1137617.0
2018-04-20 15:00:00,69.95,69.96,69.75,69.9,757545.0,54.3448,54.3526,54.1895,54.306,757545.0
2018-04-20 15:30:00,69.9,70.06,69.8,70.03,1584104.0,54.306,54.4303,54.2283,54.407,1584104.0
2018-04-23 09:30:00,70.0,70.27,69.78,70.06,1260115.0,54.3837,54.5934,54.2128,54.4303,1260115.0
2018-04-23 10:00:00,70.06,70.19,69.91,70.03,716590.0,54.4303,54.5313,54.3138,54.407,716590.0
2018-04-23 10:30:00,70.05,70.07,69.51,69.63,897783.0,54.4225,54.4381,54.003,54.0962,897783.0
2018-04-23 11:00:00,69.62,70.1,69.55,70.0,713339.0,54.0885,54.4614,54.0341,54.3837,713339.0
2018-04-23 11:30:00,70.0,70.08,69.87,69.93,461982.0,54.3837,54.4458,54.2827,54.3293,461982.0
2018-04-23 12:00:00,69.93,70.0,69.78,69.8,354934.0,54.3293,54.3837,54.2128,54.2283,354934.0
2018-04-23 12:30:00,69.8,69.88,69.66,69.74,519147.0,54.2283,54.2905,54.1195,54.1817,519147.0
2018-04-23 13:00:00,69.74,69.84,69.66,69.77,350235.0,54.1817,54.2594,54.1195,54.205,350235.0
2018-04-23 13:30:00,69.76,69.97,69.69,69.95,430760.0,54.1972,54.3604,54.1428,54.3448,430760.0
2018-04-23 14:00:00,69.95,69.98,69.42,69.51,763364.0,54.3448,54.3681,53.9331,54.003,763364.0
2018-04-23 14:30:00,69.51,69.66,69.4,69.48,613635.0,54.003,54.1195,53.9175,53.9797,613635.0
2018-04-23 15:00:00,69.47,69.67,69.45,69.53,580717.0,53.9719,54.1273,53.9564,54.0185,580717.0
2018-04-23 15:30:00,69.52,69.61,69.45,69.48,1601525.0,54.0108,54.0807,53.9564,53.9797,1601525.0
2018-04-24 09:30:00,69.76,70.09,69.5,70.07,1384230.0,54.1972,54.4536,53.9952,54.4381,1384230.0
2018-04-24 10:00:00,70.07,70.62,70.06,70.3,1155936.0,54.4381,54.8654,54.4303,54.6168,1155936.0
2018-04-24 10:30:00,70.29,70.43,70.02,70.14,882159.0,54.609,54.7178,54.3992,54.4925,882159.0
2018-04-24 11:00:00,70.16,70.4,69.88,70.24,970929.0,54.508,54.6944,54.2905,54.5701,970929.0
2018-04-24 11:30:00,70.23,70.5,70.17,70.35,642689.0,54.5624,54.7721,54.5158,54.6556,642689.0
2018-04-24 12:00:00,70.34,70.35,69.76,69.86,745627.0,54.6478,54.6556,54.1972,54.2749,745627.0
2018-04-24 12:30:00,69.87,69.92,69.3,69.31,838958.0,54.2827,54.3215,53.8398,53.8476,838958.0
2018-04-24 13:00:00,69.3,69.51,69.06,69.13,960894.0,53.8398,54.003,53.6534,53.7078,960894.0
2018-04-24 13:30:00,69.13,69.18,68.66,68.78,1211297.0,53.7078,53.7466,53.3426,53.4359,1211297.0
2018-04-24 14:00:00,68.78,68.82,68.4,68.54,1076150.0,53.4359,53.4669,53.1406,53.2494,1076150.0
2018-04-24 14:30:00,68.54,68.97,68.54,68.86,1252574.0,53.2494,53.5835,53.2494,53.498,1252574.0
2018-04-24 15:00:00,68.86,69.09,68.84,68.88,921166.0,53.498,53.6767,53.4825,53.5135,921166.0
2018-04-24 15:30:00,68.88,69.15,68.68,69.11,2036440.0,53.5135,53.7233,53.3582,53.6922,2036440.0
2018-04-25 09:30:00,68.77,68.83,68.05,68.32,1604771.0,53.4281,53.4747,52.8687,53.0785,1604771.0
2018-04-25 10:00:00,68.32,68.93,68.28,68.74,1064257.0,53.0785,53.5524,53.0474,53.4048,1064257.0
2018-04-25 10:30:00,68.74,69.16,68.73,68.96,844073.0,53.4048,53.7311,53.397,53.5757,844073.0
2018-04-25 11:00:00,68.95,69.02,68.59,68.74,675131.0,53.5679,53.6223,53.2882,53.4048,675131.0
2018-04-25 11:30:00,68.76,68.81,68.41,68.43,630596.0,53.4203,53.4592,53.1484,53.1639,630596.0
2018-04-25 12:00:00,68.42,68.6,68.24,68.52,542663.0,53.1562,53.296,53.0163,53.2339,542663.0
2018-04-25 12:30:00,68.52,68.87,68.48,68.84,822544.0,53.2339,53.5058,53.2028,53.4825,822544.0
2018-04-25 13:00:00,68.85,68.99,68.7,68.81,565273.0,53.4902,53.599,53.3737,53.4592,565273.0
2018-04-25 13:30:00,68.82,69.3,68.8,69.3,885948.0,53.4669,53.8398,53.4514,53.8398,885948.0
2018-04-25 14:00:00,69.31,69.38,69.03,69.15,545805.0,53.8476,53.902,53.6301,53.7233,545805.0
2018-04-25 14:30:00,69.14,69.67,69.06,69.66,659063.0,53.7155,54.1273,53.6534,54.1195,659063.0
2018-04-25 15:00:00,69.67,69.77,69.47,69.51,610766.0,54.1273,54.205,53.9719,54.003,610766.0
2018-04-25 15:30:00,69.51,69.53,68.98,69.36,1428022.0,54.003,54.0185,53.5912,53.8865,1428022.0
2018-04-26 09:30:00,69.11,69.33,69.05,69.16,1137627.0,53.6922,53.8632,53.6456,53.7311,1137627.0
2018-04-26 10:00:00,69.17,69.3,68.9,68.96,765688.0,53.7388,53.8398,53.5291,53.5757,765688.0
2018-04-26 10:30:00,68.97,69.39,68.96,69.35,651954.0,53.5835,53.9098,53.5757,53.8787,651954.0
2018-04-26 11:00:00,69.35,69.4,69.04,69.12,850626.0,53.8787,53.9175,53.6378,53.7,850626.0
2018-04-26 11:30:00,69.11,69.15,68.91,69.08,453448.0,53.6922,53.7233,53.5369,53.6689,453448.0
2018-04-26 12:00:00,69.08,69.32,69.07,69.26,570201.0,53.6689,53.8554,53.6612,53.8088,570201.0
2018-04-26 12:30:00,69.27,69.35,69.11,69.31,447680.0,53.8165,53.8787,53.6922,53.8476,447680.0
2018-04-26 13:00:00,69.32,69.47,69.3,69.38,756699.0,53.8554,53.9719,53.8398,53.902,756699.0
2018-04-26 13:30:00,69.39,69.53,69.34,69.52,467556.0,53.9098,54.0185,53.8709,54.0108,467556.0
2018-04-26 14:00:00,69.51,69.53,69.37,69.45,432430.0,54.003,54.0185,53.8942,53.9564,432430.0
2018-04-26 14:30:00,69.46,69.56,69.36,69.51,407370.0,53.9642,54.0418,53.8865,54.003,407370.0
2018-04-26 15:00:00,69.51,69.59,69.35,69.39,522194.0,54.003,54.0651,53.8787,53.9098,522194.0
2018-04-26 15:30:00,69.4,69.41,69.15,69.19,1376326.0,53.9175,53.9253,53.7233,53.7544,1376326.0
2018-04-27 09:30:00,69.0,69.28,68.89,69.19,1611464.0,53.6068,53.8243,53.5213,53.7544,1611464.0
2018-04-27 10:00:00,69.19,69.44,69.14,69.26,786095.0,53.7544,53.9486,53.7155,53.8088,786095.0
2018-04-27 10:30:00,69.25,69.25,68.82,68.84,1063103.0,53.801,53.801,53.4669,53.4825,1063103.0
2018-04-27 11:00:00,68.84,69.04,68.83,69.0,669310.0,53.4825,53.6378,53.4747,53.6068,669310.0
2018-04-27 11:30:00,69.01,69.09,68.74,68.85,579687.0,53.6145,53.6767,53.4048,53.4902,579687.0
2018-04-27 12:00:00,68.86,69.01,68.86,68.95,327617.0,53.498,53.6145,53.498,53.5679,327617.0
2018-04-27 12:30:00,68.95,69.12,68.83,69.06,359076.0,53.5679,53.7,53.4747,53.6534,359076.0
2018-04-27 13:00:00,69.06,69.19,69.01,69.05,363811.0,53.6534,53.7544,53.6145,53.6456,363811.0
2018-04-27 13:30:00,69.05,69.17,69.01,69.15,321412.0,53.6456,53.7388,53.6145,53.7233,321412.0
2018-04-27 14:00:00,69.15,69.16,69.06,69.13,353601.0,53.7233,53.7311,53.6534,53.7078,353601.0
2018-04-27 14:30:00,69.12,69.18,69.08,69.18,373384.0,53.7,53.7466,53.6689,53.7466,373384.0
2018-04-27 15:00:00,69.17,69.29,69.04,69.11,412005.0,53.7388,53.8321,53.6378,53.6922,412005.0
2018-04-27 15:30:00,69.1,69.14,68.88,69.0,1176704.0,53.6845,53.7155,53.5135,53.6068,1176704.0
2018-04-30 09:30:00,69.17,69.59,69.13,69.29,1034447.0,53.7388,54.0651,53.7078,53.8321,1034447.0
2018-04-30 10:00:00,69.29,69.42,68.86,69.08,779610.0,53.8321,53.9331,53.498,53.6689,779610.0
2018-04-30 10:30:00,69.09,69.47,69.08,69.45,648509.0,53.6767,53.9719,53.6689,53.9564,648509.0
2018-04-30 11:00:00,69.45,69.56,69.36,69.45,488663.0,53.9564,54.0418,53.8865,53.9564,488663.0
2018-04-30 11:30:00,69.45,69.45,69.14,69.2,509759.0,53.9564,53.9564,53.7155,53.7622,509759.0
2018-04-30 12:00:00,69.19,69.25,69.08,69.23,352996.0,53.7544,53.801,53.6689,53.7855,352996.0
2018-04-30 12:30:00,69.23,69.25,68.97,69.1,417824.0,53.7855,53.801,53.5835,53.6845,417824.0
2018-04-30 13:00:00,69.1,69.21,69.04,69.11,362301.0,53.6845,53.7699,53.6378,53.6922,362301.0
2018-04-30 13:30:00,69.1,69.29,69.08,69.22,277628.0,53.6845,53.8321,53.6689,53.7777,277628.0
2018-04-30 14:00:00,69.22,69.22,68.88,69.0,506415.0,53.7777,53.7777,53.5135,53.6068,506415.0
2018-04-30 14:30:00,69.0,69.02,68.88,68.97,461387.0,53.6068,53.6223,53.5135,53.5835,461387.0
2018-04-30 15:00:00,68.97,69.01,68.65,68.66,790298.0,53.5835,53.6145,53.3349,53.3426,790298.0
2018-04-30 15:30:00,68.66,68.71,68.25,68.27,2252615.0,53.3426,53.3815,53.0241,53.0396,2252615.0
2018-05-01 09:30:00,68.24,68.25,67.81,68.05,1054645.0,53.0163,53.0241,52.6823,52.8687,1054645.0
2018-05-01 10:00:00,68.04,68.2,67.88,68.11,836895.0,52.8609,52.9852,52.7366,52.9153,836895.0
2018-05-01 10:30:00,68.12,68.22,67.81,67.91,616588.0,52.9231,53.0008,52.6823,52.7599,616588.0
2018-05-01 11:00:00,67.92,68.08,67.86,67.94,573110.0,52.7677,52.892,52.7211,52.7832,573110.0
2018-05-01 11:30:00,67.93,68.06,67.55,67.56,740395.0,52.7755,52.8765,52.4803,52.488,740395.0
2018-05-01 12:00:00,67.56,67.62,67.42,67.56,931498.0,52.488,52.5346,52.3793,52.488,931498.0
2018-05-01 12:30:00,67.56,67.69,67.55,67.64,723694.0,52.488,52.589,52.4803,52.5502,723694.0
2018-05-01 13:00:00,67.65,67.65,67.46,67.47,655409.0,52.5579,52.5579,52.4103,52.4181,655409.0
2018-05-01 13:30:00,67.46,68.0,67.46,67.99,697722.0,52.4103,52.8299,52.4103,52.8221,697722.0
2018-05-01 14:00:00,67.98,68.19,67.95,68.09,556465.0,52.8143,52.9775,52.791,52.8998,556465.0
2018-05-01 14:30:00,68.1,68.25,67.96,68.15,596945.0,52.9076,53.0241,52.7988,52.9464,596945.0
2018-05-01 15:00:00,68.16,68.19,67.84,67.92,546744.0,52.9542,52.9775,52.7056,52.7677,546744.0
2018-05-01 15:30:00,67.93,68.29,67.91,68.25,1286970.0,52.7755,53.0552,52.7599,53.0241,1286970.0
2018-05-02 09:30:00,67.95,68.32,67.9,67.95,1158436.0,52.791,53.0785,52.7522,52.791,1158436.0
2018-05-02 10:00:00,67.95,68.21,67.75,67.87,915582.0,52.791,52.993,52.6356,52.7289,915582.0
2018-05-02 10:30:00,67.87,68.27,67.82,68.25,691945.0,52.7289,53.0396,52.69,53.0241,691945.0
2018-05-02 11:00:00,68.25,68.62,68.22,68.55,554798.0,53.0241,53.3115,53.0008,53.2572,554798.0
2018-05-02 11:30:00,68.55,68.6,68.43,68.59,444928.0,53.2572,53.296,53.1639,53.2882,444928.0
2018-05-02 12:00:00,68.59,68.88,68.52,68.81,572316.0,53.2882,53.5135,53.2339,53.4592,572316.0
2018-05-02 12:30:00,68.81,68.82,68.68,68.77,553017.0,53.4592,53.4669,53.3582,53.4281,553017.0
2018-05-02 13:00:00,68.77,68.93,68.77,68.83,562065.0,53.4281,53.5524,53.4281,53.4747,562065.0
2018-05-02 13:30:00,68.83,68.99,68.79,68.84,625638.0,53.4747,53.599,53.4436,53.4825,625638.0
2018-05-02 14:00:00,68.85,69.02,68.63,68.76,1318180.0,53.4902,53.6223,53.3193,53.4203,1318180.0
2018-05-02 14:30:00,68.76,68.85,68.58,68.61,902092.0,53.4203,53.4902,53.2805,53.3038,902092.0
2018-05-02 15:00:00,68.61,68.77,68.31,68.41,964707.0,53.3038,53.4281,53.0707,53.1484,964707.0
2018-05-02 15:30:00,68.4,68.4,67.95,68.0,2534063.0,53.1406,53.1406,52.791,52.8299,2534063.0
2018-05-03 09:30:00,67.8,67.89,67.39,67.89,1597998.0,52.6745,52.7444,52.3559,52.7444,1597998.0
2018-05-03 10:00:00,67.88,67.89,67.04,67.12,1383061.0,52.7366,52.7444,52.084,52.1462,1383061.0
2018-05-03 10:30:00,67.12,67.26,66.72,66.87,1679252.0,52.1462,52.255,51.8354,51.952,1679252.0
2018-05-03 11:00:00,66.86,67.2,66.77,66.8,1159440.0,51.9442,52.2083,51.8743,51.8976,1159440.0
2018-05-03 11:30:00,66.8,66.99,66.55,66.92,1017526.0,51.8976,52.0452,51.7033,51.9908,1017526.0
2018-05-03 12:00:00,66.93,67.22,66.9,66.93,739923.0,51.9986,52.2239,51.9753,51.9986,739923.0
2018-05-03 12:30:00,66.91,67.84,66.91,67.78,907565.0,51.983,52.7056,51.983,52.6589,907565.0
2018-05-03 13:00:00,67.78,67.81,67.38,67.66,911101.0,52.6589,52.6823,52.3482,52.5657,911101.0
2018-05-03 13:30:00,67.66,67.98,67.66,67.83,783467.0,52.5657,52.8143,52.5657,52.6978,783467.0
2018-05-03 14:00:00,67.81,68.0,67.64,67.84,754045.0,52.6823,52.8299,52.5502,52.7056,754045.0
2018-05-03 14:30:00,67.83,68.23,67.74,67.81,938675.0,52.6978,53.0086,52.6279,52.6823,938675.0
2018-05-03 15:00:00,67.81,68.04,67.73,68.02,732730.0,52.6823,52.8609,52.6201,52.8454,732730.0
2018-05-03 15:30:00,68.02,68.12,67.74,67.94,1537246.0,52.8454,52.9231,52.6279,52.7832,1537246.0
2018-05-04 09:30:00,67.05,67.62,66.97,67.59,1595431.0,52.3372,52.7821,52.2747,52.7587,1595431.0
2018-05-04 10:00:00,67.59,67.8,67.48,67.77,852792.0,52.7587,52.9226,52.6728,52.8992,852792.0
2018-05-04 10:30:00,67.77,67.91,67.64,67.79,851922.0,52.8992,53.0084,52.7977,52.9148,851922.0
2018-05-04 11:00:00,67.8,67.9,67.71,67.73,757033.0,52.9226,53.0006,52.8523,52.8679,757033.0
2018-05-04 11:30:00,67.73,67.84,67.62,67.8,722551.0,52.8679,52.9538,52.7821,52.9226,722551.0
2018-05-04 12:00:00,67.81,67.89,67.75,67.84,389030.0,52.9304,52.9928,52.8836,52.9538,389030.0
2018-05-04 12:30:00,67.85,67.94,67.8,67.89,581607.0,52.9616,53.0319,52.9226,52.9928,581607.0
2018-05-04 13:00:00,67.89,68.03,67.88,67.92,549581.0,52.9928,53.1021,52.985,53.0162,549581.0
2018-05-04 13:30:00,67.91,68.1,67.91,68.09,386369.0,53.0084,53.1568,53.0084,53.1489,386369.0
2018-05-04 14:00:00,68.09,68.27,67.99,68.23,710862.0,53.1489,53.2894,53.0709,53.2582,710862.0
2018-05-04 14:30:00,68.23,68.25,67.99,68.0,496282.0,53.2582,53.2738,53.0709,53.0787,496282.0
2018-05-04 15:00:00,68.0,68.15,67.98,68.14,519822.0,53.0787,53.1958,53.0631,53.188,519822.0
2018-05-04 15:30:00,68.15,68.17,67.9,67.95,1327109.0,53.1958,53.2114,53.0006,53.0397,1327109.0
2018-05-07 09:30:00,68.27,68.55,68.14,68.5,1119488.0,53.2894,53.508,53.188,53.469,1119488.0
2018-05-07 10:00:00,68.49,68.67,68.39,68.46,731999.0,53.4612,53.6017,53.3831,53.4378,731999.0
2018-05-07 10:30:00,68.46,68.64,68.29,68.63,736552.0,53.4378,53.5783,53.3051,53.5705,736552.0
2018-05-07 11:00:00,68.63,68.66,68.39,68.41,558808.0,53.5705,53.5939,53.3831,53.3987,558808.0
2018-05-07 11:30:00,68.4,68.54,68.31,68.52,572305.0,53.3909,53.5002,53.3207,53.4846,572305.0
2018-05-07 12:00:00,68.53,68.58,68.45,68.5,481883.0,53.4924,53.5314,53.43,53.469,481883.0
2018-05-07 12:30:00,68.51,68.53,68.42,68.48,426233.0,53.4768,53.4924,53.4065,53.4534,426233.0
2018-05-07 13:00:00,68.48,68.54,68.37,68.53,419534.0,53.4534,53.5002,53.3675,53.4924,419534.0
2018-05-07 13:30:00,68.54,68.58,68.47,68.54,305435.0,53.5002,53.5314,53.4456,53.5002,305435.0
2018-05-07 14:00:00,68.53,68.66,68.51,68.61,503091.0,53.4924,53.5939,53.4768,53.5548,503091.0
2018-05-07 14:30:00,68.62,68.66,68.35,68.39,605339.0,53.5626,53.5939,53.3519,53.3831,605339.0
2018-05-07 15:00:00,68.38,68.58,68.35,68.52,1316343.0,53.3753,53.5314,53.3519,53.4846,1316343.0
2018-05-07 15:30:00,68.52,68.59,68.42,68.5,1289664.0,53.4846,53.5392,53.4065,53.469,1289664.0
2018-05-08 09:30:00,69.65,70.24,69.39,70.24,2942244.0,54.3666,54.8272,54.1637,54.8272,2942244.0
2018-05-08 10:00:00,70.24,70.57,70.15,70.38,2139705.0,54.8272,55.0848,54.7569,54.9364,2139705.0
2018-05-08 10:30:00,70.37,70.97,70.3,70.87,1399051.0,54.9286,55.397,54.874,55.3189,1399051.0
2018-05-08 11:00:00,70.87,71.45,70.87,71.15,2356099.0,55.3189,55.7717,55.3189,55.5375,2356099.0
2018-05-08 11:30:00,71.15,71.3,70.85,71.19,1690907.0,55.5375,55.6546,55.3033,55.5687,1690907.0
2018-05-08 12:00:00,71.18,71.32,70.86,70.91,1301437.0,55.5609,55.6702,55.3111,55.3501,1301437.0
2018-05-08 12:30:00,70.9,70.93,70.57,70.75,897216.0,55.3423,55.3658,55.0848,55.2253,897216.0
2018-05-08 13:00:00,70.75,71.0,70.7,70.96,558808.0,55.2253,55.4204,55.1862,55.3892,558808.0
2018-05-08 13:30:00,70.97,71.09,70.78,70.84,839221.0,55.397,55.4907,55.2487,55.2955,839221.0
2018-05-08 14:00:00,70.84,70.97,70.59,70.76,1089078.0,55.2955,55.397,55.1004,55.2331,1089078.0
2018-05-08 14:30:00,70.76,70.81,70.47,70.6,1161688.0,55.2331,55.2721,55.0067,55.1082,1161688.0
2018-05-08 15:00:00,70.59,71.0,70.46,70.94,1162304.0,55.1004,55.4204,54.9989,55.3736,1162304.0
2018-05-08 15:30:00,70.95,71.14,70.84,71.02,2153820.0,55.3814,55.5297,55.2955,55.436,2153820.0
2018-05-09 09:30:00,71.23,71.33,70.76,70.89,1408598.0,55.5999,55.678,55.2331,55.3345,1408598.0
2018-05-09 10:00:00,70.89,71.51,70.85,71.29,1121338.0,55.3345,55.8185,55.3033,55.6468,1121338.0
2018-05-09 10:30:00,71.3,71.33,70.86,70.95,799399.0,55.6546,55.678,55.3111,55.3814,799399.0
2018-05-09 11:00:00,70.96,71.22,70.82,71.2,566789.0,55.3892,55.5921,55.2799,55.5765,566789.0
2018-05-09 11:30:00,71.2,71.34,71.15,71.22,459052.0,55.5765,55.6858,55.5375,55.5921,459052.0
2018-05-09 12:00:00,71.23,71.5,71.15,71.41,543887.0,55.5999,55.8107,55.5375,55.7404,543887.0
2018-05-09 12:30:00,71.42,71.7,71.35,71.57,592594.0,55.7482,55.9668,55.6936,55.8653,592594.0
2018-05-09 13:00:00,71.58,71.82,71.58,71.8,660304.0,55.8731,56.0605,55.8731,56.0449,660304.0
2018-05-09 13:30:00,71.8,71.84,71.67,71.75,540279.0,56.0449,56.0761,55.9434,56.0058,540279.0
2018-05-09 14:00:00,71.75,71.93,71.61,71.72,613252.0,56.0058,56.1463,55.8965,55.9824,613252.0
2018-05-09 14:30:00,71.73,71.81,71.63,71.68,606877.0,55.9902,56.0527,55.9122,55.9512,606877.0
2018-05-09 15:00:00,71.68,71.94,71.66,71.89,1039425.0,55.9512,56.1541,55.9356,56.1151,1039425.0
2018-05-09 15:30:00,71.9,72.0,71.75,71.95,1751049.0,56.1229,56.201,56.0058,56.1619,1751049.0
2018-05-10 09:30:00,71.96,72.14,71.63,71.63,1061409.0,56.1697,56.3102,55.9122,55.9122,1061409.0
2018-05-10 10:00:00,71.64,72.21,71.59,72.19,986128.0,55.92,56.3649,55.8809,56.3493,986128.0
2018-05-10 10:30:00,72.2,72.42,72.09,72.39,908585.0,56.3571,56.5288,56.2712,56.5054,908585.0
2018-05-10 11:00:00,72.39,72.47,72.25,72.44,704286.0,56.5054,56.5678,56.3961,56.5444,704286.0
2018-05-10 11:30:00,72.45,72.66,72.39,72.62,882707.0,56.5522,56.7161,56.5054,56.6849,882707.0
2018-05-10 12:00:00,72.63,72.81,72.6,72.75,745749.0,56.6927,56.8332,56.6693,56.7864,745749.0
2018-05-10 12:30:00,72.75,72.93,72.68,72.8,486255.0,56.7864,56.9269,56.7318,56.8254,486255.0
2018-05-10 13:00:00,72.8,72.86,72.51,72.54,650548.0,56.8254,56.8723,56.5991,56.6225,650548.0
2018-05-10 13:30:00,72.55,72.68,72.49,72.59,540643.0,56.6303,56.7318,56.5834,56.6615,540643.0
2018-05-10 14:00:00,72.6,72.67,72.5,72.59,476586.0,56.6693,56.724,56.5913,56.6615,476586.0
2018-05-10 14:30:00,72.59,72.62,72.33,72.6,593483.0,56.6615,56.6849,56.4586,56.6693,593483.0
2018-05-10 15:00:00,72.59,72.65,72.4,72.58,676257.0,56.6615,56.7083,56.5132,56.6537,676257.0
2018-05-10 15:30:00,72.58,72.62,72.47,72.56,1289196.0,56.6537,56.6849,56.5678,56.6381,1289196.0
2018-05-11 09:30:00,72.53,72.97,72.46,72.93,1180628.0,56.6147,56.9581,56.56,56.9269,1180628.0
2018-05-11 10:00:00,72.92,73.07,72.86,72.97,1205211.0,56.9191,57.0362,56.8723,56.9581,1205211.0
2018-05-11 10:30:00,72.97,73.22,72.94,73.22,871761.0,56.9581,57.1533,56.9347,57.1533,871761.0
2018-05-11 11:00:00,73.22,73.24,72.72,72.73,681840.0,57.1533,57.1689,56.763,56.7708,681840.0
2018-05-11 11:30:00,72.74,72.86,72.64,72.69,541197.0,56.7786,56.8723,56.7005,56.7396,541197.0
2018-05-11 12:00:00,72.69,72.76,72.59,72.65,820573.0,56.7396,56.7942,56.6615,56.7083,820573.0
2018-05-11 12:30:00,72.64,72.88,72.61,72.84,436484.0,56.7005,56.8879,56.6771,56.8566,436484.0
2018-05-11 13:00:00,72.83,72.95,72.78,72.83,320523.0,56.8488,56.9425,56.8098,56.8488,320523.0
2018-05-11 13:30:00,72.82,72.84,72.64,72.67,459255.0,56.841,56.8566,56.7005,56.724,459255.0
2018-05-11 14:00:00,72.68,72.78,72.59,72.71,460194.0,56.7318,56.8098,56.6615,56.7552,460194.0
2018-05-11 14:30:00,72.71,72.75,72.6,72.74,466450.0,56.7552,56.7864,56.6693,56.7786,466450.0
2018-05-11 15:00:00,72.74,72.84,72.68,72.76,586263.0,56.7786,56.8566,56.7318,56.7942,586263.0
2018-05-11 15:30:00,72.76,72.92,72.73,72.87,1574134.0,56.7942,56.9191,56.7708,56.8801,1574134.0
2018-05-14 09:30:00,72.93,73.3,72.93,73.14,2013399.0,56.9269,57.2157,56.9269,57.0908,2013399.0
2018-05-14 10:00:00,73.13,73.13,72.79,72.81,1097514.0,57.083,57.083,56.8176,56.8332,1097514.0
2018-05-14 10:30:00,72.81,73.03,72.7,72.73,811674.0,56.8332,57.005,56.7474,56.7708,811674.0
2018-05-14 11:00:00,72.72,72.95,72.67,72.78,689230.0,56.763,56.9425,56.724,56.8098,689230.0
2018-05-14 11:30:00,72.77,72.87,72.68,72.83,468433.0,56.802,56.8801,56.7318,56.8488,468433.0
2018-05-14 12:00:00,72.83,72.97,72.78,72.8,563672.0,56.8488,56.9581,56.8098,56.8254,563672.0
2018-05-14 12:30:00,72.8,72.83,72.57,72.64,448384.0,56.8254,56.8488,56.6459,56.7005,448384.0
2018-05-14 13:00:00,72.64,72.76,72.58,72.72,504483.0,56.7005,56.7942,56.6537,56.763,504483.0
2018-05-14 13:30:00,72.71,72.89,72.64,72.75,413571.0,56.7552,56.8957,56.7005,56.7864,413571.0
2018-05-14 14:00:00,72.75,72.77,72.62,72.7,535579.0,56.7864,56.802,56.6849,56.7474,535579.0
2018-05-14 14:30:00,72.7,72.82,72.68,72.75,558708.0,56.7474,56.841,56.7318,56.7864,558708.0
2018-05-14 15:00:00,72.75,72.9,72.7,72.74,1527519.0,56.7864,56.9035,56.7474,56.7786,1527519.0
2018-05-14 15:30:00,72.74,72.76,72.5,72.63,1085721.0,56.7786,56.7942,56.5913,56.6927,1085721.0
2018-05-15 09:30:00,72.48,72.93,72.41,72.65,1387811.0,56.5756,56.9269,56.521,56.7083,1387811.0
2018-05-15 10:00:00,72.65,72.8,72.59,72.61,738486.0,56.7083,56.8254,56.6615,56.6771,738486.0
2018-05-15 10:30:00,72.59,72.93,72.52,72.69,769440.0,56.6615,56.9269,56.6069,56.7396,769440.0
2018-05-15 11:00:00,72.7,72.92,72.7,72.79,530829.0,56.7474,56.9191,56.7474,56.8176,530829.0
2018-05-15 11:30:00,72.78,72.93,72.69,72.7,505163.0,56.8098,56.9269,56.7396,56.7474,505163.0
2018-05-15 12:00:00,72.71,72.73,72.56,72.68,782077.0,56.7552,56.7708,56.6381,56.7318,782077.0
2018-05-15 12:30:00,72.67,73.02,72.64,72.95,1197544.0,56.724,56.9972,56.7005,56.9425,1197544.0
2018-05-15 13:00:00,72.94,72.95,72.75,72.76,819689.0,56.9347,56.9425,56.7864,56.7942,819689.0
2018-05-15 13:30:00,72.77,72.82,72.52,72.56,714383.0,56.802,56.841,56.6069,56.6381,714383.0
2018-05-15 14:00:00,72.55,72.76,72.54,72.68,619168.0,56.6303,56.7942,56.6225,56.7318,619168.0
2018-05-15 14:30:00,72.68,72.81,72.45,72.53,580245.0,56.7318,56.8332,56.5522,56.6147,580245.0
2018-05-15 15:00:00,72.54,72.57,72.36,72.47,681870.0,56.6225,56.6459,56.482,56.5678,681870.0
2018-05-15 15:30:00,72.46,72.67,72.43,72.67,1266496.0,56.56,56.724,56.5366,56.724,1266496.0
2018-05-16 09:30:00,72.44,72.76,72.31,72.31,1223404.0,56.5444,56.7942,56.4429,56.4429,1223404.0
2018-05-16 10:00:00,72.32,72.49,72.23,72.42,816912.0,56.4508,56.5834,56.3805,56.5288,816912.0
2018-05-16 10:30:00,72.42,72.63,72.4,72.41,536707.0,56.5288,56.6927,56.5132,56.521,536707.0
2018-05-16 11:00:00,72.41,72.41,71.81,71.85,1145407.0,56.521,56.521,56.0527,56.0839,1145407.0
2018-05-16 11:30:00,71.85,72.15,71.84,72.14,749840.0,56.0839,56.3181,56.0761,56.3102,749840.0
2018-05-16 12:00:00,72.14,72.3,72.09,72.24,424771.0,56.3102,56.4351,56.2712,56.3883,424771.0
2018-05-16 12:30:00,72.24,72.4,72.24,72.32,453663.0,56.3883,56.5132,56.3883,56.4508,453663.0
2018-05-16 13:00:00,72.32,72.41,72.08,72.09,784258.0,56.4508,56.521,56.2634,56.2712,784258.0
2018-05-16 13:30:00,72.09,72.24,72.02,72.1,385084.0,56.2712,56.3883,56.2166,56.279,385084.0
2018-05-16 14:00:00,72.11,72.21,71.97,72.0,610515.0,56.2868,56.3649,56.1776,56.201,610515.0
2018-05-16 14:30:00,72.0,72.18,71.9,72.14,674551.0,56.201,56.3415,56.1229,56.3102,674551.0
2018-05-16 15:00:00,72.13,72.14,71.9,72.04,559207.0,56.3024,56.3102,56.1229,56.2322,559207.0
2018-05-16 15:30:00,72.04,72.06,71.87,71.96,1507356.0,56.2322,56.2478,56.0995,56.1697,1507356.0
2018-05-17 09:30:00,71.73,71.83,71.07,71.59,1490189.0,55.9902,56.0683,55.475,55.8809,1490189.0
2018-05-17 10:00:00,71.58,71.94,71.54,71.81,853127.0,55.8731,56.1541,55.8419,56.0527,853127.0
2018-05-17 10:30:00,71.8,72.04,71.67,71.76,864997.0,56.0449,56.2322,55.9434,56.0136,864997.0
2018-05-17 11:00:00,71.77,71.88,71.61,71.82,834174.0,56.0214,56.1073,55.8965,56.0605,834174.0
2018-05-17 11:30:00,71.83,71.94,71.74,71.82,652091.0,56.0683,56.1541,55.998,56.0605,652091.0
2018-05-17 12:00:00,71.82,71.87,71.71,71.81,487173.0,56.0605,56.0995,55.9746,56.0527,487173.0
2018-05-17 12:30:00,71.82,71.86,71.62,71.73,449045.0,56.0605,56.0917,55.9044,55.9902,449045.0
2018-05-17 13:00:00,71.73,71.9,71.72,71.83,414525.0,55.9902,56.1229,55.9824,56.0683,414525.0
2018-05-17 13:30:00,71.83,71.85,71.58,71.62,432489.0,56.0683,56.0839,55.8731,55.9044,432489.0
2018-05-17 14:00:00,71.62,71.73,71.51,71.72,507007.0,55.9044,55.9902,55.8185,55.9824,507007.0
2018-05-17 14:30:00,71.72,71.73,71.61,71.7,370825.0,55.9824,55.9902,55.8965,55.9668,370825.0
2018-05-17 15:00:00,71.7,71.73,71.42,71.43,534053.0,55.9668,55.9902,55.7482,55.756,534053.0
2018-05-17 15:30:00,71.43,71.58,71.39,71.55,1648332.0,55.756,55.8731,55.7248,55.8497,1648332.0
2018-05-18 09:30:00,71.25,71.32,70.64,70.67,2178289.0,55.6155,55.6702,55.1394,55.1628,2178289.0
2018-05-18 10:00:00,70.67,70.84,70.51,70.75,1002870.0,55.1628,55.2955,55.0379,55.2253,1002870.0
2018-05-18 10:30:00,70.75,70.78,70.4,70.63,1108105.0,55.2253,55.2487,54.9521,55.1316,1108105.0
2018-05-18 11:00:00,70.64,70.7,70.26,70.26,1017475.0,55.1394,55.1862,54.8428,54.8428,1017475.0
2018-05-18 11:30:00,70.26,70.31,70.02,70.04,1498847.0,54.8428,54.8818,54.6554,54.6711,1498847.0
2018-05-18 12:00:00,70.04,70.04,69.89,69.98,1211947.0,54.6711,54.6711,54.554,54.6242,1211947.0
2018-05-18 12:30:00,69.98,70.11,69.9,70.08,692700.0,54.6242,54.7257,54.5618,54.7023,692700.0
2018-05-18 13:00:00,70.08,70.23,69.97,70.16,630541.0,54.7023,54.8194,54.6164,54.7647,630541.0
2018-05-18 13:30:00,70.17,70.17,69.95,70.02,541645.0,54.7725,54.7725,54.6008,54.6554,541645.0
2018-05-18 14:00:00,70.02,70.15,69.99,70.12,412217.0,54.6554,54.7569,54.632,54.7335,412217.0
2018-05-18 14:30:00,70.12,70.19,70.09,70.09,513394.0,54.7335,54.7881,54.7101,54.7101,513394.0
2018-05-18 15:00:00,70.1,70.1,69.92,69.99,795143.0,54.7179,54.7179,54.5774,54.632,795143.0
2018-05-18 15:30:00,69.98,70.02,69.91,69.96,2119771.0,54.6242,54.6554,54.5696,54.6086,2119771.0
2018-05-21 09:30:00,70.65,70.87,70.49,70.65,1490099.0,55.1472,55.3189,55.0223,55.1472,1490099.0
2018-05-21 10:00:00,70.65,70.71,70.45,70.7,713352.0,55.1472,55.194,54.9911,55.1862,713352.0
2018-05-21 10:30:00,70.71,70.82,70.62,70.69,600182.0,55.194,55.2799,55.1238,55.1784,600182.0
2018-05-21 11:00:00,70.69,70.72,70.38,70.44,570179.0,55.1784,55.2018,54.9364,54.9833,570179.0
2018-05-21 11:30:00,70.43,70.54,70.4,70.54,383763.0,54.9755,55.0613,54.9521,55.0613,383763.0
2018-05-21 12:00:00,70.55,70.56,70.35,70.37,480616.0,55.0691,55.077,54.913,54.9286,480616.0
2018-05-21 12:30:00,70.37,70.43,70.3,70.41,349102.0,54.9286,54.9755,54.874,54.9599,349102.0
2018-05-21 13:00:00,70.41,70.51,70.4,70.42,267899.0,54.9599,55.0379,54.9521,54.9677,267899.0
2018-05-21 13:30:00,70.42,70.52,70.39,70.49,316207.0,54.9677,55.0457,54.9443,55.0223,316207.0
2018-05-21 14:00:00,70.5,70.52,70.39,70.44,263141.0,55.0301,55.0457,54.9443,54.9833,263141.0
2018-05-21 14:30:00,70.44,70.54,70.34,70.53,429817.0,54.9833,55.0613,54.9052,55.0535,429817.0
2018-05-21 15:00:00,70.53,70.55,70.39,70.45,382038.0,55.0535,55.0691,54.9443,54.9911,382038.0
2018-05-21 15:30:00,70.45,70.47,70.33,70.44,995604.0,54.9911,55.0067,54.8974,54.9833,995604.0
2018-05-22 09:30:00,70.79,71.01,70.51,70.99,1153944.0,55.2565,55.4282,55.0379,55.4126,1153944.0
2018-05-22 10:00:00,70.98,71.01,70.75,70.88,1188203.0,55.4048,55.4282,55.2253,55.3267,1188203.0
2018-05-22 10:30:00,70.88,71.01,70.75,70.94,960979.0,55.3267,55.4282,55.2253,55.3736,960979.0
2018-05-22 11:00:00,70.94,71.01,70.92,70.98,986676.0,55.3736,55.4282,55.358,55.4048,986676.0
2018-05-22 11:30:00,70.98,71.01,70.92,71.0,939330.0,55.4048,55.4282,55.358,55.4204,939330.0
2018-05-22 12:00:00,71.0,71.49,70.98,71.32,1292878.0,55.4204,55.8029,55.4048,55.6702,1292878.0
2018-05-22 12:30:00,71.33,71.48,71.27,71.45,584617.0,55.678,55.7951,55.6312,55.7717,584617.0
2018-05-22 13:00:00,71.44,71.6,71.43,71.5,518976.0,55.7639,55.8887,55.756,55.8107,518976.0
2018-05-22 13:30:00,71.5,71.57,71.45,71.56,359923.0,55.8107,55.8653,55.7717,55.8575,359923.0
2018-05-22 14:00:00,71.56,71.67,71.54,71.62,391723.0,55.8575,55.9434,55.8419,55.9044,391723.0
2018-05-22 14:30:00,71.62,71.69,71.34,71.34,522335.0,55.9044,55.959,55.6858,55.6858,522335.0
2018-05-22 15:00:00,71.34,71.46,71.33,71.34,562864.0,55.6858,55.7795,55.678,55.6858,562864.0
2018-05-22 15:30:00,71.34,71.35,71.03,71.09,1762898.0,55.6858,55.6936,55.4438,55.4907,1762898.0
2018-05-23 09:30:00,70.65,70.7,69.97,70.1,1759970.0,55.1472,55.1862,54.6164,54.7179,1759970.0
2018-05-23 10:00:00,70.09,70.23,69.88,69.88,1055753.0,54.7101,54.8194,54.5462,54.5462,1055753.0
2018-05-23 10:30:00,69.89,69.89,69.23,69.46,1678314.0,54.554,54.554,54.0388,54.2183,1678314.0
2018-05-23 11:00:00,69.45,69.75,69.3,69.68,1228120.0,54.2105,54.4447,54.0934,54.3901,1228120.0
2018-05-23 11:30:00,69.69,69.9,69.62,69.63,704549.0,54.3979,54.5618,54.3432,54.351,704549.0
2018-05-23 12:00:00,69.63,69.79,69.57,69.63,680931.0,54.351,54.4759,54.3042,54.351,680931.0
2018-05-23 12:30:00,69.64,69.86,69.6,69.85,496308.0,54.3588,54.5306,54.3276,54.5227,496308.0
2018-05-23 13:00:00,69.86,69.86,69.68,69.84,349912.0,54.5306,54.5306,54.3901,54.5149,349912.0
2018-05-23 13:30:00,69.84,69.9,69.76,69.83,289297.0,54.5149,54.5618,54.4525,54.5071,289297.0
2018-05-23 14:00:00,69.84,70.02,69.78,69.86,588393.0,54.5149,54.6554,54.4681,54.5306,588393.0
2018-05-23 14:30:00,69.86,69.93,69.74,69.91,425142.0,54.5306,54.5852,54.4369,54.5696,425142.0
2018-05-23 15:00:00,69.91,70.11,69.89,70.1,688366.0,54.5696,54.7257,54.554,54.7179,688366.0
2018-05-23 15:30:00,70.1,70.24,69.93,70.24,1555924.0,54.7179,54.8272,54.5852,54.8272,1555924.0
2018-05-24 09:30:00,69.8,69.89,69.06,69.11,1891746.0,54.4837,54.554,53.9061,53.9451,1891746.0
2018-05-24 10:00:00,69.11,69.41,68.67,68.78,1740447.0,53.9451,54.1793,53.6017,53.6875,1740447.0
2018-05-24 10:30:00,68.79,68.83,68.49,68.59,1502074.0,53.6953,53.7266,53.4612,53.5392,1502074.0
2018-05-24 11:00:00,68.59,69.16,68.5,69.12,1389095.0,53.5392,53.9842,53.469,53.9529,1389095.0
2018-05-24 11:30:00,69.12,69.28,69.04,69.26,708682.0,53.9529,54.0778,53.8905,54.0622,708682.0
2018-05-24 12:00:00,69.25,69.43,69.22,69.29,616747.0,54.0544,54.1949,54.031,54.0856,616747.0
2018-05-24 12:30:00,69.29,69.33,69.11,69.18,446755.0,54.0856,54.1169,53.9451,53.9998,446755.0
2018-05-24 13:00:00,69.19,69.46,69.19,69.34,411736.0,54.0076,54.2183,54.0076,54.1247,411736.0
2018-05-24 13:30:00,69.35,69.48,69.3,69.45,364268.0,54.1325,54.2339,54.0934,54.2105,364268.0
2018-05-24 14:00:00,69.45,69.65,69.33,69.61,528908.0,54.2105,54.3666,54.1169,54.3354,528908.0
2018-05-24 14:30:00,69.62,69.63,69.35,69.44,439011.0,54.3432,54.351,54.1325,54.2027,439011.0
2018-05-24 15:00:00,69.44,69.44,69.29,69.38,595537.0,54.2027,54.2027,54.0856,54.1559,595537.0
2018-05-24 15:30:00,69.38,69.44,69.26,69.29,1582152.0,54.1559,54.2027,54.0622,54.0856,1582152.0
2018-05-25 09:30:00,68.93,68.93,68.31,68.49,2147099.0,53.8046,53.8046,53.3207,53.4612,2147099.0
2018-05-25 10:00:00,68.48,68.78,68.28,68.37,1694063.0,53.4534,53.6875,53.2973,53.3675,1694063.0
2018-05-25 10:30:00,68.38,68.51,68.29,68.45,1044780.0,53.3753,53.4768,53.3051,53.43,1044780.0
2018-05-25 11:00:00,68.46,68.73,68.45,68.68,1012722.0,53.4378,53.6485,53.43,53.6095,1012722.0
2018-05-25 11:30:00,68.68,68.76,68.63,68.69,593543.0,53.6095,53.6719,53.5705,53.6173,593543.0
2018-05-25 12:00:00,68.69,68.69,68.45,68.52,539728.0,53.6173,53.6173,53.43,53.4846,539728.0
2018-05-25 12:30:00,68.52,68.52,68.29,68.42,877577.0,53.4846,53.4846,53.3051,53.4065,877577.0
2018-05-25 13:00:00,68.41,68.45,68.27,68.27,436896.0,53.3987,53.43,53.2894,53.2894,436896.0
2018-05-25 13:30:00,68.27,68.3,68.21,68.26,522749.0,53.2894,53.3129,53.2426,53.2816,522749.0
2018-05-25 14:00:00,68.26,68.48,68.25,68.45,528612.0,53.2816,53.4534,53.2738,53.43,528612.0
2018-05-25 14:30:00,68.45,68.46,68.3,68.34,456042.0,53.43,53.4378,53.3129,53.3441,456042.0
2018-05-25 15:00:00,68.34,68.48,68.3,68.47,599986.0,53.3441,53.4534,53.3129,53.4456,599986.0
2018-05-25 15:30:00,68.48,68.5,68.34,68.43,2517782.0,53.4534,53.469,53.3441,53.4143,2517782.0
2018-05-29 09:30:00,67.1,67.39,66.42,67.27,4235174.0,52.3762,52.6025,51.8454,52.5089,4235174.0
2018-05-29 10:00:00,67.28,67.5,67.21,67.28,1930290.0,52.5167,52.6884,52.462,52.5167,1930290.0
2018-05-29 10:30:00,67.28,67.29,66.75,66.76,1170473.0,52.5167,52.5245,52.103,52.1108,1170473.0
2018-05-29 11:00:00,66.76,66.76,66.22,66.36,2971470.0,52.1108,52.1108,51.6893,51.7986,2971470.0
2018-05-29 11:30:00,66.36,66.45,65.68,65.75,2709214.0,51.7986,51.8688,51.2678,51.3224,2709214.0
2018-05-29 12:00:00,65.76,65.92,65.38,65.76,2896239.0,51.3302,51.4551,51.0336,51.3302,2896239.0
2018-05-29 12:30:00,65.76,66.22,65.73,66.09,2431105.0,51.3302,51.6893,51.3068,51.5878,2431105.0
2018-05-29 13:00:00,66.08,66.09,65.69,65.8,1250541.0,51.58,51.5878,51.2756,51.3614,1250541.0
2018-05-29 13:30:00,65.79,65.86,65.46,65.68,1589227.0,51.3536,51.4083,51.096,51.2678,1589227.0
2018-05-29 14:00:00,65.68,65.74,65.33,65.55,1905260.0,51.2678,51.3146,50.9946,51.1663,1905260.0
2018-05-29 14:30:00,65.55,65.57,65.22,65.26,2043062.0,51.1663,51.1819,50.9087,50.9399,2043062.0
2018-05-29 15:00:00,65.27,65.53,65.2,65.26,2415765.0,50.9477,51.1507,50.8931,50.9399,2415765.0
2018-05-29 15:30:00,65.26,65.82,65.21,65.71,4724519.0,50.9399,51.3771,50.9009,51.2912,4724519.0
2018-05-30 09:30:00,66.56,66.88,66.34,66.36,2562360.0,51.9547,52.2045,51.7829,51.7986,2562360.0
2018-05-30 10:00:00,66.35,66.68,66.26,66.31,1219812.0,51.7908,52.0483,51.7205,51.7595,1219812.0
2018-05-30 10:30:00,66.31,66.68,66.28,66.59,1402003.0,51.7595,52.0483,51.7361,51.9781,1402003.0
2018-05-30 11:00:00,66.59,66.65,66.15,66.28,1259869.0,51.9781,52.0249,51.6346,51.7361,1259869.0
2018-05-30 11:30:00,66.28,66.65,66.28,66.46,1409979.0,51.7361,52.0249,51.7361,51.8766,1409979.0
2018-05-30 12:00:00,66.46,66.72,66.46,66.7,893706.0,51.8766,52.0796,51.8766,52.064,893706.0
2018-05-30 12:30:00,66.7,66.73,66.57,66.71,891169.0,52.064,52.0874,51.9625,52.0718,891169.0
2018-05-30 13:00:00,66.7,66.73,66.52,66.64,685145.0,52.064,52.0874,51.9235,52.0171,685145.0
2018-05-30 13:30:00,66.64,66.84,66.59,66.76,683727.0,52.0171,52.1732,51.9781,52.1108,683727.0
2018-05-30 14:00:00,66.77,66.81,66.66,66.7,829769.0,52.1186,52.1498,52.0327,52.064,829769.0
2018-05-30 14:30:00,66.7,66.8,66.58,66.63,718047.0,52.064,52.142,51.9703,52.0093,718047.0
2018-05-30 15:00:00,66.64,66.7,66.47,66.49,952272.0,52.0171,52.064,51.8844,51.9,952272.0
2018-05-30 15:30:00,66.49,66.7,66.45,66.67,2422129.0,51.9,52.064,51.8688,52.0405,2422129.0
2018-05-31 09:30:00,66.55,66.67,65.94,65.98,2159967.0,51.9469,52.0405,51.4707,51.5019,2159967.0
2018-05-31 10:00:00,65.98,66.26,65.75,66.15,1514325.0,51.5019,51.7205,51.3224,51.6346,1514325.0
2018-05-31 10:30:00,66.13,66.34,65.99,66.11,1451582.0,51.619,51.7829,51.5098,51.6034,1451582.0
2018-05-31 11:00:00,66.11,66.4,66.06,66.4,1137186.0,51.6034,51.8298,51.5644,51.8298,1137186.0
2018-05-31 11:30:00,66.41,66.68,66.29,66.53,1135310.0,51.8376,52.0483,51.7439,51.9313,1135310.0
2018-05-31 12:00:00,66.53,66.54,66.27,66.32,533796.0,51.9313,51.9391,51.7283,51.7673,533796.0
2018-05-31 12:30:00,66.32,66.57,66.25,66.56,603437.0,51.7673,51.9625,51.7127,51.9547,603437.0
2018-05-31 13:00:00,66.56,66.7,66.49,66.58,607571.0,51.9547,52.064,51.9,51.9703,607571.0
2018-05-31 13:30:00,66.57,66.63,66.32,66.37,900971.0,51.9625,52.0093,51.7673,51.8064,900971.0
2018-05-31 14:00:00,66.37,66.52,66.25,66.5,782763.0,51.8064,51.9235,51.7127,51.9078,782763.0
2018-05-31 14:30:00,66.49,66.75,66.42,66.74,805756.0,51.9,52.103,51.8454,52.0952,805756.0
2018-05-31 15:00:00,66.74,66.95,66.68,66.88,1301893.0,52.0952,52.2591,52.0483,52.2045,1301893.0
2018-05-31 15:30:00,66.87,66.9,66.66,66.7,3386786.0,52.1967,52.2201,52.0327,52.064,3386786.0
2018-06-01 09:30:00,67.49,68.03,67.47,67.77,2222423.0,52.6806,53.1021,52.665,52.8992,2222423.0
2018-06-01 10:00:00,67.78,67.9,67.34,67.42,1328727.0,52.907,53.0006,52.5635,52.626,1328727.0
2018-06-01 10:30:00,67.42,67.48,67.13,67.25,966275.0,52.626,52.6728,52.3996,52.4933,966275.0
2018-06-01 11:00:00,67.25,67.35,67.1,67.19,892188.0,52.4933,52.5713,52.3762,52.4464,892188.0
2018-06-01 11:30:00,67.19,67.5,67.15,67.45,793202.0,52.4464,52.6884,52.4152,52.6494,793202.0
2018-06-01 12:00:00,67.45,67.66,67.41,67.48,655412.0,52.6494,52.8133,52.6182,52.6728,655412.0
2018-06-01 12:30:00,67.48,67.54,67.38,67.49,525773.0,52.6728,52.7196,52.5947,52.6806,525773.0
2018-06-01 13:00:00,67.5,67.59,67.44,67.55,853095.0,52.6884,52.7587,52.6416,52.7274,853095.0
2018-06-01 13:30:00,67.55,67.55,67.42,67.51,513933.0,52.7274,52.7274,52.626,52.6962,513933.0
2018-06-01 14:00:00,67.51,67.53,67.25,67.31,474875.0,52.6962,52.7118,52.4933,52.5401,474875.0
2018-06-01 14:30:00,67.31,67.44,67.23,67.44,429944.0,52.5401,52.6416,52.4777,52.6416,429944.0
2018-06-01 15:00:00,67.44,67.45,67.1,67.12,835257.0,52.6416,52.6494,52.3762,52.3918,835257.0
2018-06-01 15:30:00,67.13,67.31,67.08,67.24,2203555.0,52.3996,52.5401,52.3606,52.4855,2203555.0
2018-06-04 09:30:00,67.44,67.77,67.4,67.44,993111.0,52.6416,52.8992,52.6104,52.6416,993111.0
2018-06-04 10:00:00,67.45,67.53,67.07,67.08,942406.0,52.6494,52.7118,52.3528,52.3606,942406.0
2018-06-04 10:30:00,67.08,67.35,67.06,67.31,777265.0,52.3606,52.5713,52.345,52.5401,777265.0
2018-06-04 11:00:00,67.31,67.44,67.05,67.12,655099.0,52.5401,52.6416,52.3372,52.3918,655099.0
2018-06-04 11:30:00,67.13,67.24,67.0,67.19,618372.0,52.3996,52.4855,52.2981,52.4464,618372.0
2018-06-04 12:00:00,67.19,67.31,67.13,67.18,427195.0,52.4464,52.5401,52.3996,52.4386,427195.0
2018-06-04 12:30:00,67.17,67.2,67.1,67.11,278654.0,52.4308,52.4542,52.3762,52.384,278654.0
2018-06-04 13:00:00,67.11,67.22,67.05,67.21,508350.0,52.384,52.4699,52.3372,52.462,508350.0
2018-06-04 13:30:00,67.2,67.52,67.18,67.45,958009.0,52.4542,52.704,52.4386,52.6494,958009.0
2018-06-04 14:00:00,67.45,67.58,67.4,67.52,605287.0,52.6494,52.7509,52.6104,52.704,605287.0
2018-06-04 14:30:00,67.52,67.55,67.42,67.48,378933.0,52.704,52.7274,52.626,52.6728,378933.0
2018-06-04 15:00:00,67.48,67.5,67.37,67.38,510373.0,52.6728,52.6884,52.5869,52.5947,510373.0
2018-06-04 15:30:00,67.39,67.45,67.28,67.35,1269474.0,52.6025,52.6494,52.5167,52.5713,1269474.0
2018-06-05 09:30:00,67.08,67.09,66.78,66.89,1490170.0,52.3606,52.3684,52.1264,52.2123,1490170.0
2018-06-05 10:00:00,66.89,66.99,66.67,66.81,1127084.0,52.2123,52.2903,52.0405,52.1498,1127084.0
2018-06-05 10:30:00,66.81,66.89,66.55,66.63,1107895.0,52.1498,52.2123,51.9469,52.0093,1107895.0
2018-06-05 11:00:00,66.64,66.76,66.45,66.62,997795.0,52.0171,52.1108,51.8688,52.0015,997795.0
2018-06-05 11:30:00,66.61,66.65,66.47,66.58,727512.0,51.9937,52.0249,51.8844,51.9703,727512.0
2018-06-05 12:00:00,66.58,66.74,66.52,66.66,514663.0,51.9703,52.0952,51.9235,52.0327,514663.0
2018-06-05 12:30:00,66.67,66.9,66.61,66.88,570810.0,52.0405,52.2201,51.9937,52.2045,570810.0
2018-06-05 13:00:00,66.88,66.97,66.85,66.89,433876.0,52.2045,52.2747,52.181,52.2123,433876.0
2018-06-05 13:30:00,66.89,66.98,66.8,66.92,421146.0,52.2123,52.2825,52.142,52.2357,421146.0
2018-06-05 14:00:00,66.92,67.02,66.86,66.98,339939.0,52.2357,52.3137,52.1888,52.2825,339939.0
2018-06-05 14:30:00,66.97,66.99,66.88,66.91,538660.0,52.2747,52.2903,52.2045,52.2279,538660.0
2018-06-05 15:00:00,66.91,66.91,66.67,66.76,575629.0,52.2279,52.2279,52.0405,52.1108,575629.0
2018-06-05 15:30:00,66.76,66.82,66.56,66.75,1979768.0,52.1108,52.1576,51.9547,52.103,1979768.0
2018-06-06 09:30:00,67.21,67.48,67.1,67.38,1716906.0,52.462,52.6728,52.3762,52.5947,1716906.0
2018-06-06 10:00:00,67.39,67.68,67.36,67.62,778609.0,52.6025,52.8289,52.5791,52.7821,778609.0
2018-06-06 10:30:00,67.62,67.78,67.49,67.77,900126.0,52.7821,52.907,52.6806,52.8992,900126.0
2018-06-06 11:00:00,67.77,67.99,67.77,67.93,798507.0,52.8992,53.0709,52.8992,53.0241,798507.0
2018-06-06 11:30:00,67.93,68.15,67.89,68.15,703173.0,53.0241,53.1958,52.9928,53.1958,703173.0
2018-06-06 12:00:00,68.15,68.28,68.08,68.14,1078186.0,53.1958,53.2973,53.1411,53.188,1078186.0
2018-06-06 12:30:00,68.14,68.17,68.02,68.15,752581.0,53.188,53.2114,53.0943,53.1958,752581.0
2018-06-06 13:00:00,68.14,68.42,68.11,68.39,1009922.0,53.188,53.4065,53.1646,53.3831,1009922.0
2018-06-06 13:30:00,68.39,68.41,68.26,68.34,631225.0,53.3831,53.3987,53.2816,53.3441,631225.0
2018-06-06 14:00:00,68.34,68.35,68.16,68.27,648714.0,53.3441,53.3519,53.2036,53.2894,648714.0
2018-06-06 14:30:00,68.26,68.3,68.2,68.26,788852.0,53.2816,53.3129,53.2348,53.2816,788852.0
2018-06-06 15:00:00,68.26,68.31,68.12,68.14,1019017.0,53.2816,53.3207,53.1724,53.188,1019017.0
2018-06-06 15:30:00,68.14,68.28,68.11,68.25,1687281.0,53.188,53.2973,53.1646,53.2738,1687281.0
2018-06-07 09:30:00,68.9,68.94,68.44,68.73,1734673.0,53.7812,53.8124,53.4221,53.6485,1734673.0
2018-06-07 10:00:00,68.71,69.0,68.7,68.84,1538701.0,53.6329,53.8593,53.6251,53.7344,1538701.0
2018-06-07 10:30:00,68.84,68.87,68.47,68.83,1032838.0,53.7344,53.7578,53.4456,53.7266,1032838.0
2018-06-07 11:00:00,68.83,68.99,68.73,68.9,798842.0,53.7266,53.8515,53.6485,53.7812,798842.0
2018-06-07 11:30:00,68.9,68.98,68.75,68.79,676621.0,53.7812,53.8437,53.6641,53.6953,676621.0
2018-06-07 12:00:00,68.8,68.88,68.66,68.68,630198.0,53.7031,53.7656,53.5939,53.6095,630198.0
2018-06-07 12:30:00,68.69,68.7,68.51,68.63,766795.0,53.6173,53.6251,53.4768,53.5705,766795.0
2018-06-07 13:00:00,68.63,68.64,68.35,68.39,612343.0,53.5705,53.5783,53.3519,53.3831,612343.0
2018-06-07 13:30:00,68.39,68.45,67.97,68.19,1972464.0,53.3831,53.43,53.0553,53.227,1972464.0
2018-06-07 14:00:00,68.19,68.49,68.17,68.43,898769.0,53.227,53.4612,53.2114,53.4143,898769.0
2018-06-07 14:30:00,68.42,68.53,68.34,68.42,626487.0,53.4065,53.4924,53.3441,53.4065,626487.0
2018-06-07 15:00:00,68.41,68.49,68.33,68.42,636460.0,53.3987,53.4612,53.3363,53.4065,636460.0
2018-06-07 15:30:00,68.42,68.57,68.39,68.44,1459463.0,53.4065,53.5236,53.3831,53.4221,1459463.0
2018-06-08 09:30:00,68.13,68.42,67.77,68.16,1244736.0,53.1802,53.4065,52.8992,53.2036,1244736.0
2018-06-08 10:00:00,68.15,68.2,67.97,68.05,841386.0,53.1958,53.2348,53.0553,53.1177,841386.0
2018-06-08 10:30:00,68.05,68.52,68.02,68.4,1048126.0,53.1177,53.4846,53.0943,53.3909,1048126.0
2018-06-08 11:00:00,68.39,68.49,68.13,68.17,570213.0,53.3831,53.4612,53.1802,53.2114,570213.0
2018-06-08 11:30:00,68.18,68.36,68.08,68.32,411984.0,53.2192,53.3597,53.1411,53.3285,411984.0
2018-06-08 12:00:00,68.32,68.41,68.23,68.36,900544.0,53.3285,53.3987,53.2582,53.3597,900544.0
2018-06-08 12:30:00,68.36,68.36,68.18,68.21,472527.0,53.3597,53.3597,53.2192,53.2426,472527.0
2018-06-08 13:00:00,68.22,68.26,68.04,68.18,471406.0,53.2504,53.2816,53.1099,53.2192,471406.0
2018-06-08 13:30:00,68.18,68.3,68.12,68.16,500338.0,53.2192,53.3129,53.1724,53.2036,500338.0
2018-06-08 14:00:00,68.17,68.37,68.16,68.33,460604.0,53.2114,53.3675,53.2036,53.3363,460604.0
2018-06-08 14:30:00,68.32,68.46,68.31,68.37,485951.0,53.3285,53.4378,53.3207,53.3675,485951.0
2018-06-08 15:00:00,68.37,68.43,68.3,68.43,392647.0,53.3675,53.4143,53.3129,53.4143,392647.0
2018-06-08 15:30:00,68.42,68.49,68.36,68.47,1149382.0,53.4065,53.4612,53.3597,53.4456,1149382.0
2018-06-11 09:30:00,68.92,68.99,68.73,68.91,1292707.0,53.7968,53.8515,53.6485,53.789,1292707.0
2018-06-11 10:00:00,68.93,69.17,68.79,69.08,1154021.0,53.8046,53.992,53.6953,53.9217,1154021.0
2018-06-11 10:30:00,69.07,69.13,68.68,68.69,859451.0,53.9139,53.9607,53.6095,53.6173,859451.0
2018-06-11 11:00:00,68.69,68.74,68.38,68.44,1182193.0,53.6173,53.6563,53.3753,53.4221,1182193.0
2018-06-11 11:30:00,68.43,68.67,68.36,68.62,570445.0,53.4143,53.6017,53.3597,53.5626,570445.0
2018-06-11 12:00:00,68.62,68.66,68.48,68.6,573446.0,53.5626,53.5939,53.4534,53.547,573446.0
2018-06-11 12:30:00,68.61,68.62,68.46,68.5,485186.0,53.5548,53.5626,53.4378,53.469,485186.0
2018-06-11 13:00:00,68.5,68.53,68.35,68.38,598886.0,53.469,53.4924,53.3519,53.3753,598886.0
2018-06-11 13:30:00,68.38,68.43,68.24,68.3,460029.0,53.3753,53.4143,53.266,53.3129,460029.0
2018-06-11 14:00:00,68.3,68.31,68.22,68.26,535586.0,53.3129,53.3207,53.2504,53.2816,535586.0
2018-06-11 14:30:00,68.26,68.28,68.08,68.11,735421.0,53.2816,53.2973,53.1411,53.1646,735421.0
2018-06-11 15:00:00,68.11,68.36,68.1,68.34,906639.0,53.1646,53.3597,53.1568,53.3441,906639.0
2018-06-11 15:30:00,68.33,68.42,68.07,68.11,1918955.0,53.3363,53.4065,53.1333,53.1646,1918955.0
2018-06-12 09:30:00,68.26,68.55,68.25,68.37,1032680.0,53.2816,53.508,53.2738,53.3675,1032680.0
2018-06-12 10:00:00,68.37,68.57,68.18,68.22,938130.0,53.3675,53.5236,53.2192,53.2504,938130.0
2018-06-12 10:30:00,68.22,68.29,68.01,68.13,1112012.0,53.2504,53.3051,53.0865,53.1802,1112012.0
2018-06-12 11:00:00,68.14,68.24,68.03,68.2,510976.0,53.188,53.266,53.1021,53.2348,510976.0
2018-06-12 11:30:00,68.21,68.4,68.2,68.31,517000.0,53.2426,53.3909,53.2348,53.3207,517000.0
2018-06-12 12:00:00,68.31,68.36,68.12,68.14,444723.0,53.3207,53.3597,53.1724,53.188,444723.0
2018-06-12 12:30:00,68.15,68.16,67.98,68.08,615364.0,53.1958,53.2036,53.0631,53.1411,615364.0
2018-06-12 13:00:00,68.08,68.09,67.81,67.82,835115.0,53.1411,53.1489,52.9304,52.9382,835115.0
2018-06-12 13:30:00,67.83,67.91,67.71,67.78,662938.0,52.946,53.0084,52.8523,52.907,662938.0
2018-06-12 14:00:00,67.78,67.85,67.58,67.62,903037.0,52.907,52.9616,52.7509,52.7821,903037.0
2018-06-12 14:30:00,67.61,67.67,67.44,67.45,1076020.0,52.7743,52.8211,52.6416,52.6494,1076020.0
2018-06-12 15:00:00,67.45,67.64,67.44,67.58,895988.0,52.6494,52.7977,52.6416,52.7509,895988.0
2018-06-12 15:30:00,67.58,67.7,67.57,67.6,1690199.0,52.7509,52.8445,52.743,52.7665,1690199.0
2018-06-13 09:30:00,67.82,67.93,67.22,67.36,1392694.0,52.9382,53.0241,52.4699,52.5791,1392694.0
2018-06-13 10:00:00,67.37,67.55,67.3,67.5,858785.0,52.5869,52.7274,52.5323,52.6884,858785.0
2018-06-13 10:30:00,67.5,67.69,67.4,67.45,865098.0,52.6884,52.8367,52.6104,52.6494,865098.0
2018-06-13 11:00:00,67.46,67.54,67.32,67.4,678984.0,52.6572,52.7196,52.5479,52.6104,678984.0
2018-06-13 11:30:00,67.39,67.6,67.37,67.55,551238.0,52.6025,52.7665,52.5869,52.7274,551238.0
2018-06-13 12:00:00,67.56,67.67,67.52,67.62,628047.0,52.7352,52.8211,52.704,52.7821,628047.0
2018-06-13 12:30:00,67.62,67.67,67.51,67.52,341704.0,52.7821,52.8211,52.6962,52.704,341704.0
2018-06-13 13:00:00,67.51,67.72,67.49,67.67,479063.0,52.6962,52.8601,52.6806,52.8211,479063.0
2018-06-13 13:30:00,67.66,67.7,67.52,67.57,669591.0,52.8133,52.8445,52.704,52.743,669591.0
2018-06-13 14:00:00,67.57,68.24,67.54,67.8,1749089.0,52.743,53.266,52.7196,52.9226,1749089.0
2018-06-13 14:30:00,67.8,68.41,67.73,67.81,1735714.0,52.9226,53.3987,52.8679,52.9304,1735714.0
2018-06-13 15:00:00,67.81,67.9,67.57,67.67,1246835.0,52.9304,53.0006,52.743,52.8211,1246835.0
2018-06-13 15:30:00,67.67,67.7,67.27,67.32,2560641.0,52.8211,52.8445,52.5089,52.5479,2560641.0
2018-06-14 09:30:00,67.6,67.61,66.38,66.57,3458304.0,52.7665,52.7743,51.8142,51.9625,3458304.0
2018-06-14 10:00:00,66.57,67.08,66.52,66.89,1544665.0,51.9625,52.3606,51.9235,52.2123,1544665.0
2018-06-14 10:30:00,66.88,66.95,66.42,66.43,1337394.0,52.2045,52.2591,51.8454,51.8532,1337394.0
2018-06-14 11:00:00,66.42,66.59,66.19,66.36,1754233.0,51.8454,51.9781,51.6659,51.7986,1754233.0
2018-06-14 11:30:00,66.36,66.42,66.19,66.34,1452096.0,51.7986,51.8454,51.6659,51.7829,1452096.0
2018-06-14 12:00:00,66.33,66.37,66.03,66.09,1280002.0,51.7751,51.8064,51.541,51.5878,1280002.0
2018-06-14 12:30:00,66.09,66.23,65.95,65.96,1369924.0,51.5878,51.6971,51.4785,51.4863,1369924.0
2018-06-14 13:00:00,65.96,66.29,65.95,66.26,1431337.0,51.4863,51.7439,51.4785,51.7205,1431337.0
2018-06-14 13:30:00,66.26,66.48,66.26,66.38,847438.0,51.7205,51.8922,51.7205,51.8142,847438.0
2018-06-14 14:00:00,66.39,66.39,66.26,66.35,677628.0,51.822,51.822,51.7205,51.7908,677628.0
2018-06-14 14:30:00,66.35,66.37,66.28,66.32,701901.0,51.7908,51.8064,51.7361,51.7673,701901.0
2018-06-14 15:00:00,66.32,66.35,66.25,66.26,858333.0,51.7673,51.7908,51.7127,51.7205,858333.0
2018-06-14 15:30:00,66.25,66.31,66.09,66.17,2810047.0,51.7127,51.7595,51.5878,51.6503,2810047.0
2018-06-15 09:30:00,66.32,66.33,65.8,65.84,5439992.0,51.7673,51.7751,51.3614,51.3927,5439992.0
2018-06-15 10:00:00,65.84,65.86,65.45,65.46,1524330.0,51.3927,51.4083,51.0882,51.096,1524330.0
2018-06-15 10:30:00,65.47,65.99,65.24,65.98,2081929.0,51.1039,51.5098,50.9243,51.5019,2081929.0
2018-06-15 11:00:00,65.98,66.15,65.78,65.79,946045.0,51.5019,51.6346,51.3458,51.3536,946045.0
2018-06-15 11:30:00,65.8,65.92,65.67,65.9,886769.0,51.3614,51.4551,51.26,51.4395,886769.0
2018-06-15 12:00:00,65.89,66.05,65.79,65.94,837472.0,51.4317,51.5566,51.3536,51.4707,837472.0
2018-06-15 12:30:00,65.94,66.13,65.88,66.13,696508.0,51.4707,51.619,51.4239,51.619,696508.0
2018-06-15 13:00:00,66.12,66.22,66.09,66.15,606092.0,51.6112,51.6893,51.5878,51.6346,606092.0
2018-06-15 13:30:00,66.14,66.16,66.0,66.05,727522.0,51.6268,51.6424,51.5176,51.5566,727522.0
2018-06-15 14:00:00,66.05,66.49,66.04,66.48,918207.0,51.5566,51.9,51.5488,51.8922,918207.0
2018-06-15 14:30:00,66.48,66.62,66.44,66.54,1009716.0,51.8922,52.0015,51.861,51.9391,1009716.0
2018-06-15 15:00:00,66.53,66.62,66.46,66.62,1111530.0,51.9313,52.0015,51.8766,52.0015,1111530.0
2018-06-15 15:30:00,66.62,66.62,66.29,66.36,3964698.0,52.0015,52.0015,51.7439,51.7986,3964698.0
2018-06-18 09:30:00,65.75,66.3,65.38,66.12,1885066.0,51.3224,51.7517,51.0336,51.6112,1885066.0
2018-06-18 10:00:00,66.12,66.33,66.05,66.2,979238.0,51.6112,51.7751,51.5566,51.6737,979238.0
2018-06-18 10:30:00,66.21,66.5,66.2,66.32,1076021.0,51.6815,51.9078,51.6737,51.7673,1076021.0
2018-06-18 11:00:00,66.31,66.53,66.24,66.35,871994.0,51.7595,51.9313,51.7049,51.7908,871994.0
2018-06-18 11:30:00,66.36,66.47,66.25,66.34,644860.0,51.7986,51.8844,51.7127,51.7829,644860.0
2018-06-18 12:00:00,66.34,66.48,66.33,66.4,687909.0,51.7829,51.8922,51.7751,51.8298,687909.0
2018-06-18 12:30:00,66.39,66.52,66.36,66.51,504887.0,51.822,51.9235,51.7986,51.9156,504887.0
2018-06-18 13:00:00,66.51,66.67,66.49,66.6,449667.0,51.9156,52.0405,51.9,51.9859,449667.0
2018-06-18 13:30:00,66.61,66.63,66.54,66.58,349382.0,51.9937,52.0093,51.9391,51.9703,349382.0
2018-06-18 14:00:00,66.58,66.71,66.57,66.65,463049.0,51.9703,52.0718,51.9625,52.0249,463049.0
2018-06-18 14:30:00,66.65,66.69,66.47,66.49,636440.0,52.0249,52.0561,51.8844,51.9,636440.0
2018-06-18 15:00:00,66.48,66.6,66.45,66.52,504464.0,51.8922,51.9859,51.8688,51.9235,504464.0
2018-06-18 15:30:00,66.53,66.81,66.52,66.75,1692340.0,51.9313,52.1498,51.9235,52.103,1692340.0
2018-06-19 09:30:00,66.03,66.24,65.95,66.15,1985436.0,51.541,51.7049,51.4785,51.6346,1985436.0
2018-06-19 10:00:00,66.15,66.33,65.97,66.18,1295487.0,51.6346,51.7751,51.4941,51.6581,1295487.0
2018-06-19 10:30:00,66.17,66.49,66.05,66.31,1660288.0,51.6503,51.9,51.5566,51.7595,1660288.0
2018-06-19 11:00:00,66.31,66.62,66.3,66.51,737342.0,51.7595,52.0015,51.7517,51.9156,737342.0
2018-06-19 11:30:00,66.51,66.62,66.45,66.53,940736.0,51.9156,52.0015,51.8688,51.9313,940736.0
2018-06-19 12:00:00,66.53,66.57,66.43,66.47,564120.0,51.9313,51.9625,51.8532,51.8844,564120.0
2018-06-19 12:30:00,66.47,66.52,66.25,66.35,768310.0,51.8844,51.9235,51.7127,51.7908,768310.0
2018-06-19 13:00:00,66.34,66.57,66.34,66.46,508670.0,51.7829,51.9625,51.7829,51.8766,508670.0
2018-06-19 13:30:00,66.47,66.69,66.37,66.64,684675.0,51.8844,52.0561,51.8064,52.0171,684675.0
2018-06-19 14:00:00,66.64,66.82,66.61,66.66,753553.0,52.0171,52.1576,51.9937,52.0327,753553.0
2018-06-19 14:30:00,66.67,66.9,66.65,66.87,786504.0,52.0405,52.2201,52.0249,52.1967,786504.0
2018-06-19 15:00:00,66.87,66.88,66.76,66.82,671699.0,52.1967,52.2045,52.1108,52.1576,671699.0
2018-06-19 15:30:00,66.83,66.91,66.75,66.79,2106935.0,52.1654,52.2279,52.103,52.1342,2106935.0
2018-06-20 09:30:00,67.72,67.95,67.44,67.61,2697476.0,52.8601,53.0397,52.6416,52.7743,2697476.0
2018-06-20 10:00:00,67.61,67.64,67.25,67.35,1300465.0,52.7743,52.7977,52.4933,52.5713,1300465.0
2018-06-20 10:30:00,67.35,67.52,67.31,67.42,791731.0,52.5713,52.704,52.5401,52.626,791731.0
2018-06-20 11:00:00,67.42,67.46,67.18,67.41,906248.0,52.626,52.6572,52.4386,52.6182,906248.0
2018-06-20 11:30:00,67.42,67.47,67.28,67.37,726678.0,52.626,52.665,52.5167,52.5869,726678.0
2018-06-20 12:00:00,67.37,67.37,67.13,67.16,553778.0,52.5869,52.5869,52.3996,52.423,553778.0
2018-06-20 12:30:00,67.17,67.39,67.15,67.33,742891.0,52.4308,52.6025,52.4152,52.5557,742891.0
2018-06-20 13:00:00,67.33,67.33,67.19,67.22,471813.0,52.5557,52.5557,52.4464,52.4699,471813.0
2018-06-20 13:30:00,67.22,67.4,67.21,67.34,392533.0,52.4699,52.6104,52.462,52.5635,392533.0
2018-06-20 14:00:00,67.34,67.42,67.22,67.42,613244.0,52.5635,52.626,52.4699,52.626,613244.0
2018-06-20 14:30:00,67.42,67.59,67.39,67.5,823325.0,52.626,52.7587,52.6025,52.6884,823325.0
2018-06-20 15:00:00,67.49,67.62,67.45,67.61,726001.0,52.6806,52.7821,52.6494,52.7743,726001.0
2018-06-20 15:30:00,67.62,67.62,67.36,67.39,2232518.0,52.7821,52.7821,52.5791,52.6025,2232518.0
2018-06-21 09:30:00,67.16,67.65,67.06,67.32,1719081.0,52.423,52.8055,52.345,52.5479,1719081.0
2018-06-21 10:00:00,67.31,67.36,66.8,66.89,1474317.0,52.5401,52.5791,52.142,52.2123,1474317.0
2018-06-21 10:30:00,66.9,67.07,66.76,66.89,986740.0,52.2201,52.3528,52.1108,52.2123,986740.0
2018-06-21 11:00:00,66.89,67.21,66.7,67.18,1006998.0,52.2123,52.462,52.064,52.4386,1006998.0
2018-06-21 11:30:00,67.18,67.62,67.17,67.56,1050789.0,52.4386,52.7821,52.4308,52.7352,1050789.0
2018-06-21 12:00:00,67.57,67.74,67.47,67.64,832120.0,52.743,52.8757,52.665,52.7977,832120.0
2018-06-21 12:30:00,67.65,67.84,67.64,67.71,749130.0,52.8055,52.9538,52.7977,52.8523,749130.0
2018-06-21 13:00:00,67.71,67.95,67.59,67.93,729165.0,52.8523,53.0397,52.7587,53.0241,729165.0
2018-06-21 13:30:00,67.92,68.08,67.79,68.05,1243488.0,53.0162,53.1411,52.9148,53.1177,1243488.0
2018-06-21 14:00:00,68.06,68.09,67.88,67.95,675613.0,53.1255,53.1489,52.985,53.0397,675613.0
2018-06-21 14:30:00,67.95,67.96,67.75,67.83,651422.0,53.0397,53.0475,52.8836,52.946,651422.0
2018-06-21 15:00:00,67.83,67.96,67.56,67.76,1027952.0,52.946,53.0475,52.7352,52.8914,1027952.0
2018-06-21 15:30:00,67.75,67.75,67.46,67.64,2052610.0,52.8836,52.8836,52.6572,52.7977,2052610.0
2018-06-22 09:30:00,68.04,68.21,67.55,67.78,1763378.0,53.1099,53.2426,52.7274,52.907,1763378.0
2018-06-22 10:00:00,67.79,68.03,67.61,67.68,1260866.0,52.9148,53.1021,52.7743,52.8289,1260866.0
2018-06-22 10:30:00,67.68,67.76,67.5,67.71,874032.0,52.8289,52.8914,52.6884,52.8523,874032.0
2018-06-22 11:00:00,67.7,67.8,67.52,67.63,560258.0,52.8445,52.9226,52.704,52.7899,560258.0
2018-06-22 11:30:00,67.64,67.81,67.61,67.71,495861.0,52.7977,52.9304,52.7743,52.8523,495861.0
2018-06-22 12:00:00,67.7,67.74,67.49,67.52,408299.0,52.8445,52.8757,52.6806,52.704,408299.0
2018-06-22 12:30:00,67.52,67.54,67.29,67.37,486119.0,52.704,52.7196,52.5245,52.5869,486119.0
2018-06-22 13:00:00,67.37,67.52,67.36,67.52,575218.0,52.5869,52.704,52.5791,52.704,575218.0
2018-06-22 13:30:00,67.51,67.58,67.43,67.53,359866.0,52.6962,52.7509,52.6338,52.7118,359866.0
2018-06-22 14:00:00,67.52,67.54,67.32,67.32,469405.0,52.704,52.7196,52.5479,52.5479,469405.0
2018-06-22 14:30:00,67.32,67.45,67.32,67.39,399413.0,52.5479,52.6494,52.5479,52.6025,399413.0
2018-06-22 15:00:00,67.39,67.4,67.21,67.24,519954.0,52.6025,52.6104,52.462,52.4855,519954.0
2018-06-22 15:30:00,67.25,67.37,67.16,67.21,2571523.0,52.4933,52.5869,52.423,52.462,2571523.0
2018-06-25 09:30:00,66.79,66.88,66.01,66.05,2300512.0,52.1342,52.2045,51.5254,51.5566,2300512.0
2018-06-25 10:00:00,66.02,66.36,65.97,66.3,1947092.0,51.5332,51.7986,51.4941,51.7517,1947092.0
2018-06-25 10:30:00,66.29,66.39,66.13,66.26,1585803.0,51.7439,51.822,51.619,51.7205,1585803.0
2018-06-25 11:00:00,66.25,66.26,65.76,65.79,1249126.0,51.7127,51.7205,51.3302,51.3536,1249126.0
2018-06-25 11:30:00,65.79,65.91,65.56,65.57,1291343.0,51.3536,51.4473,51.1741,51.1819,1291343.0
2018-06-25 12:00:00,65.56,65.67,65.34,65.62,1453817.0,51.1741,51.26,51.0024,51.2209,1453817.0
2018-06-25 12:30:00,65.62,65.95,65.58,65.9,841632.0,51.2209,51.4785,51.1897,51.4395,841632.0
2018-06-25 13:00:00,65.89,65.89,65.62,65.76,736502.0,51.4317,51.4317,51.2209,51.3302,736502.0
2018-06-25 13:30:00,65.77,66.1,65.74,65.92,1049387.0,51.338,51.5956,51.3146,51.4551,1049387.0
2018-06-25 14:00:00,65.91,66.0,65.72,65.81,582493.0,51.4473,51.5176,51.299,51.3692,582493.0
2018-06-25 14:30:00,65.82,65.82,65.36,65.53,939738.0,51.3771,51.3771,51.018,51.1507,939738.0
2018-06-25 15:00:00,65.53,65.64,65.39,65.53,1065215.0,51.1507,51.2366,51.0414,51.1507,1065215.0
2018-06-25 15:30:00,65.53,66.01,65.44,65.74,3284932.0,51.1507,51.5254,51.0804,51.3146,3284932.0
2018-06-26 09:30:00,65.51,65.7,64.51,64.69,3730914.0,51.1351,51.2834,50.3545,50.495,3730914.0
2018-06-26 10:00:00,64.69,65.24,64.38,65.02,3307851.0,50.495,50.9243,50.253,50.7526,3307851.0
2018-06-26 10:30:00,65.03,65.33,65.0,65.2,1327214.0,50.7604,50.9946,50.737,50.8931,1327214.0
2018-06-26 11:00:00,65.19,65.55,65.1,65.47,1008051.0,50.8853,51.1663,50.815,51.1039,1008051.0
2018-06-26 11:30:00,65.46,65.5,65.24,65.41,654464.0,51.096,51.1273,50.9243,51.057,654464.0
2018-06-26 12:00:00,65.42,65.54,65.33,65.46,736127.0,51.0648,51.1585,50.9946,51.096,736127.0
2018-06-26 12:30:00,65.46,65.66,65.45,65.6,643297.0,51.096,51.2522,51.0882,51.2053,643297.0
2018-06-26 13:00:00,65.59,65.86,65.56,65.81,810427.0,51.1975,51.4083,51.1741,51.3692,810427.0
2018-06-26 13:30:00,65.81,65.9,65.76,65.9,546266.0,51.3692,51.4395,51.3302,51.4395,546266.0
2018-06-26 14:00:00,65.9,66.26,65.9,66.2,1014335.0,51.4395,51.7205,51.4395,51.6737,1014335.0
2018-06-26 14:30:00,66.2,66.41,66.18,66.36,1360519.0,51.6737,51.8376,51.6581,51.7986,1360519.0
2018-06-26 15:00:00,66.37,66.38,66.16,66.28,1252082.0,51.8064,51.8142,51.6424,51.7361,1252082.0
2018-06-26 15:30:00,66.27,66.69,66.27,66.32,3372333.0,51.7283,52.0561,51.7283,51.7673,3372333.0
2018-06-27 09:30:00,66.2,67.3,66.2,67.28,2459998.0,51.6737,52.5323,51.6737,52.5167,2459998.0
2018-06-27 10:00:00,67.28,67.33,67.02,67.09,1791822.0,52.5167,52.5557,52.3137,52.3684,1791822.0
2018-06-27 10:30:00,67.08,67.56,67.05,67.31,1466362.0,52.3606,52.7352,52.3372,52.5401,1466362.0
2018-06-27 11:00:00,67.31,67.33,66.79,66.83,1720408.0,52.5401,52.5557,52.1342,52.1654,1720408.0
2018-06-27 11:30:00,66.82,67.05,66.77,66.87,861075.0,52.1576,52.3372,52.1186,52.1967,861075.0
2018-06-27 12:00:00,66.88,67.07,66.82,66.83,655308.0,52.2045,52.3528,52.1576,52.1654,655308.0
2018-06-27 12:30:00,66.84,66.87,66.45,66.46,787922.0,52.1732,52.1967,51.8688,51.8766,787922.0
2018-06-27 13:00:00,66.45,66.6,65.97,66.16,1394502.0,51.8688,51.9859,51.4941,51.6424,1394502.0
2018-06-27 13:30:00,66.15,66.26,65.93,66.09,801652.0,51.6346,51.7205,51.4629,51.5878,801652.0
2018-06-27 14:00:00,66.09,66.21,65.9,65.91,931744.0,51.5878,51.6815,51.4395,51.4473,931744.0
2018-06-27 14:30:00,65.91,66.16,65.68,65.73,1128295.0,51.4473,51.6424,51.2678,51.3068,1128295.0
2018-06-27 15:00:00,65.74,65.9,65.46,65.83,1395471.0,51.3146,51.4395,51.096,51.3849,1395471.0
2018-06-27 15:30:00,65.83,65.87,65.44,65.46,2617749.0,51.3849,51.4161,51.0804,51.096,2617749.0
2018-06-28 09:30:00,65.89,66.34,65.55,65.77,2231282.0,51.4317,51.7829,51.1663,51.338,2231282.0
2018-06-28 10:00:00,65.78,66.04,65.59,65.93,1392147.0,51.3458,51.5488,51.1975,51.4629,1392147.0
2018-06-28 10:30:00,65.93,66.41,65.56,66.37,1505130.0,51.4629,51.8376,51.1741,51.8064,1505130.0
2018-06-28 11:00:00,66.38,66.67,66.22,66.58,1261853.0,51.8142,52.0405,51.6893,51.9703,1261853.0
2018-06-28 11:30:00,66.57,66.7,66.42,66.69,1122830.0,51.9625,52.064,51.8454,52.0561,1122830.0
2018-06-28 12:00:00,66.7,66.76,66.45,66.55,1041680.0,52.064,52.1108,51.8688,51.9469,1041680.0
2018-06-28 12:30:00,66.54,66.85,66.47,66.81,884704.0,51.9391,52.181,51.8844,52.1498,884704.0
2018-06-28 13:00:00,66.82,66.84,66.62,66.7,749184.0,52.1576,52.1732,52.0015,52.064,749184.0
2018-06-28 13:30:00,66.69,67.01,66.67,67.0,845003.0,52.0561,52.3059,52.0405,52.2981,845003.0
2018-06-28 14:00:00,67.0,67.13,66.92,67.1,966106.0,52.2981,52.3996,52.2357,52.3762,966106.0
2018-06-28 14:30:00,67.1,67.13,66.85,66.99,837138.0,52.3762,52.3996,52.181,52.2903,837138.0
2018-06-28 15:00:00,66.99,67.09,66.88,66.88,963399.0,52.2903,52.3684,52.2045,52.2045,963399.0
2018-06-28 15:30:00,66.88,66.98,66.8,66.89,2627083.0,52.2045,52.2825,52.142,52.2123,2627083.0
2018-06-29 09:30:00,68.0,68.38,67.6,67.91,4293489.0,53.0787,53.3753,52.7665,53.0084,4293489.0
2018-06-29 10:00:00,67.9,68.24,67.75,68.06,1915148.0,53.0006,53.266,52.8836,53.1255,1915148.0
2018-06-29 10:30:00,68.06,68.52,68.04,68.49,1578265.0,53.1255,53.4846,53.1099,53.4612,1578265.0
2018-06-29 11:00:00,68.48,68.77,68.47,68.65,1602127.0,53.4534,53.6797,53.4456,53.5861,1602127.0
2018-06-29 11:30:00,68.64,68.66,68.09,68.13,1225199.0,53.5783,53.5939,53.1489,53.1802,1225199.0
2018-06-29 12:00:00,68.14,68.28,68.02,68.03,835204.0,53.188,53.2973,53.0943,53.1021,835204.0
2018-06-29 12:30:00,68.03,68.05,67.79,67.89,903083.0,53.1021,53.1177,52.9148,52.9928,903083.0
2018-06-29 13:00:00,67.89,68.0,67.73,67.74,731736.0,52.9928,53.0787,52.8679,52.8757,731736.0
2018-06-29 13:30:00,67.74,67.81,67.5,67.56,740519.0,52.8757,52.9304,52.6884,52.7352,740519.0
2018-06-29 14:00:00,67.57,67.7,67.48,67.58,954316.0,52.743,52.8445,52.6728,52.7509,954316.0
2018-06-29 14:30:00,67.58,67.7,67.52,67.67,867333.0,52.7509,52.8445,52.704,52.8211,867333.0
2018-06-29 15:00:00,67.67,67.79,67.46,67.49,948771.0,52.8211,52.9148,52.6572,52.6806,948771.0
2018-06-29 15:30:00,67.5,67.53,66.88,66.94,3344294.0,52.6884,52.7118,52.2045,52.2513,3344294.0
2018-07-02 09:30:00,66.21,66.86,65.94,66.48,1822717.0,51.6815,52.1888,51.4707,51.8922,1822717.0
2018-07-02 10:00:00,66.46,66.65,66.23,66.42,1015407.0,51.8766,52.0249,51.6971,51.8454,1015407.0
2018-07-02 10:30:00,66.43,66.6,66.32,66.44,1089801.0,51.8532,51.9859,51.7673,51.861,1089801.0
2018-07-02 11:00:00,66.45,66.61,66.31,66.45,1028116.0,51.8688,51.9937,51.7595,51.8688,1028116.0
2018-07-02 11:30:00,66.44,66.54,66.33,66.48,621681.0,51.861,51.9391,51.7751,51.8922,621681.0
2018-07-02 12:00:00,66.48,66.5,66.27,66.29,705283.0,51.8922,51.9078,51.7283,51.7439,705283.0
2018-07-02 12:30:00,66.29,66.57,66.27,66.5,651071.0,51.7439,51.9625,51.7283,51.9078,651071.0
2018-07-02 13:00:00,66.51,66.67,66.49,66.57,634077.0,51.9156,52.0405,51.9,51.9625,634077.0
2018-07-02 13:30:00,66.55,66.74,66.53,66.65,516357.0,51.9469,52.0952,51.9313,52.0249,516357.0
2018-07-02 14:00:00,66.65,66.78,66.57,66.75,646129.0,52.0249,52.1264,51.9625,52.103,646129.0
2018-07-02 14:30:00,66.76,66.83,66.64,66.81,451427.0,52.1108,52.1654,52.0171,52.1498,451427.0
2018-07-02 15:00:00,66.81,66.99,66.74,66.98,577014.0,52.1498,52.2903,52.0952,52.2825,577014.0
2018-07-02 15:30:00,66.98,67.16,66.82,67.13,1195208.0,52.2825,52.423,52.1576,52.3996,1195208.0
2018-07-03 09:30:00,67.44,67.49,66.4,66.56,2404354.0,52.6416,52.6806,51.8298,51.9547,2404354.0
2018-07-03 10:00:00,66.57,66.65,66.34,66.46,1741108.0,51.9625,52.0249,51.7829,51.8766,1741108.0
2018-07-03 10:30:00,66.46,66.72,66.42,66.53,1453358.0,51.8766,52.0796,51.8454,51.9313,1453358.0
2018-07-03 11:00:00,66.52,66.56,66.31,66.55,1322053.0,51.9235,51.9547,51.7595,51.9469,1322053.0
2018-07-03 11:30:00,66.55,66.78,66.49,66.55,1195385.0,51.9469,52.1264,51.9,51.9469,1195385.0
2018-07-03 12:00:00,66.56,66.67,66.51,66.58,879654.0,51.9547,52.0405,51.9156,51.9703,879654.0
2018-07-03 12:30:00,66.58,66.58,65.94,66.14,1994174.0,51.9703,51.9703,51.4707,51.6268,1994174.0
2018-07-05 09:30:00,66.44,66.7,66.22,66.62,1758655.0,51.861,52.064,51.6893,52.0015,1758655.0
2018-07-05 10:00:00,66.62,66.83,66.46,66.49,909691.0,52.0015,52.1654,51.8766,51.9,909691.0
2018-07-05 10:30:00,66.48,66.74,66.35,66.38,954606.0,51.8922,52.0952,51.7908,51.8142,954606.0
2018-07-05 11:00:00,66.37,66.52,66.27,66.37,1010108.0,51.8064,51.9235,51.7283,51.8064,1010108.0
2018-07-05 11:30:00,66.37,66.69,66.35,66.59,553816.0,51.8064,52.0561,51.7908,51.9781,553816.0
2018-07-05 12:00:00,66.6,66.78,66.59,66.7,613129.0,51.9859,52.1264,51.9781,52.064,613129.0
2018-07-05 12:30:00,66.7,66.79,66.63,66.75,546512.0,52.064,52.1342,52.0093,52.103,546512.0
2018-07-05 13:00:00,66.77,66.82,66.67,66.69,373326.0,52.1186,52.1576,52.0405,52.0561,373326.0
2018-07-05 13:30:00,66.69,66.7,66.58,66.65,452364.0,52.0561,52.064,51.9703,52.0249,452364.0
2018-07-05 14:00:00,66.65,66.78,66.41,66.51,609522.0,52.0249,52.1264,51.8376,51.9156,609522.0
2018-07-05 14:30:00,66.51,66.56,66.39,66.49,519864.0,51.9156,51.9547,51.822,51.9,519864.0
2018-07-05 15:00:00,66.48,66.61,66.47,66.53,906076.0,51.8922,51.9937,51.8844,51.9313,906076.0
2018-07-05 15:30:00,66.54,66.69,66.46,66.59,1412065.0,51.9391,52.0561,51.8766,51.9781,1412065.0
2018-07-06 09:30:00,66.22,66.84,65.9,66.8,1521979.0,51.6893,52.1732,51.4395,52.142,1521979.0
2018-07-06 10:00:00,66.8,66.95,66.64,66.86,885946.0,52.142,52.2591,52.0171,52.1888,885946.0
2018-07-06 10:30:00,66.87,66.97,66.77,66.87,691055.0,52.1967,52.2747,52.1186,52.1967,691055.0
2018-07-06 11:00:00,66.87,66.95,66.78,66.87,813560.0,52.1967,52.2591,52.1264,52.1967,813560.0
2018-07-06 11:30:00,66.87,67.14,66.86,67.1,1024292.0,52.1967,52.4074,52.1888,52.3762,1024292.0
2018-07-06 12:00:00,67.09,67.28,67.07,67.26,931703.0,52.3684,52.5167,52.3528,52.5011,931703.0
2018-07-06 12:30:00,67.25,67.34,67.1,67.14,926443.0,52.4933,52.5635,52.3762,52.4074,926443.0
2018-07-06 13:00:00,67.13,67.28,67.13,67.22,392269.0,52.3996,52.5167,52.3996,52.4699,392269.0
2018-07-06 13:30:00,67.21,67.32,67.18,67.27,472255.0,52.462,52.5479,52.4386,52.5089,472255.0
2018-07-06 14:00:00,67.27,67.29,67.2,67.2,421149.0,52.5089,52.5245,52.4542,52.4542,421149.0
2018-07-06 14:30:00,67.2,67.29,67.11,67.24,469104.0,52.4542,52.5245,52.384,52.4855,469104.0
2018-07-06 15:00:00,67.25,67.32,67.16,67.23,523638.0,52.4933,52.5479,52.423,52.4777,523638.0
2018-07-06 15:30:00,67.23,67.26,67.06,67.14,1706676.0,52.4777,52.5011,52.345,52.4074,1706676.0
2018-07-09 09:30:00,67.5,68.47,67.49,68.39,2493377.0,52.6884,53.4456,52.6806,53.3831,2493377.0
2018-07-09 10:00:00,68.37,68.7,68.37,68.57,1312702.0,53.3675,53.6251,53.3675,53.5236,1312702.0
2018-07-09 10:30:00,68.58,68.87,68.45,68.7,1140313.0,53.5314,53.7578,53.43,53.6251,1140313.0
2018-07-09 11:00:00,68.7,68.8,68.51,68.57,800376.0,53.6251,53.7031,53.4768,53.5236,800376.0
2018-07-09 11:30:00,68.57,68.59,68.43,68.51,696637.0,53.5236,53.5392,53.4143,53.4768,696637.0
2018-07-09 12:00:00,68.52,68.68,68.44,68.66,652795.0,53.4846,53.6095,53.4221,53.5939,652795.0
2018-07-09 12:30:00,68.67,68.67,68.47,68.49,495469.0,53.6017,53.6017,53.4456,53.4612,495469.0
2018-07-09 13:00:00,68.5,68.71,68.49,68.59,633794.0,53.469,53.6329,53.4612,53.5392,633794.0
2018-07-09 13:30:00,68.59,68.71,68.56,68.56,390141.0,53.5392,53.6329,53.5158,53.5158,390141.0
2018-07-09 14:00:00,68.56,68.93,68.54,68.88,1047266.0,53.5158,53.8046,53.5002,53.7656,1047266.0
2018-07-09 14:30:00,68.88,69.01,68.82,68.88,608901.0,53.7656,53.8671,53.7188,53.7656,608901.0
2018-07-09 15:00:00,68.88,69.01,68.87,69.01,725954.0,53.7656,53.8671,53.7578,53.8671,725954.0
2018-07-09 15:30:00,69.01,69.05,68.83,68.96,2080713.0,53.8671,53.8983,53.7266,53.828,2080713.0
2018-07-10 09:30:00,69.23,69.35,68.51,68.73,2152655.0,54.0388,54.1325,53.4768,53.6485,2152655.0
2018-07-10 10:00:00,68.73,68.79,68.43,68.44,1383741.0,53.6485,53.6953,53.4143,53.4221,1383741.0
2018-07-10 10:30:00,68.43,68.52,68.17,68.5,1253593.0,53.4143,53.4846,53.2114,53.469,1253593.0
2018-07-10 11:00:00,68.5,68.71,68.43,68.44,912640.0,53.469,53.6329,53.4143,53.4221,912640.0
2018-07-10 11:30:00,68.44,68.48,68.29,68.39,805357.0,53.4221,53.4534,53.3051,53.3831,805357.0
2018-07-10 12:00:00,68.39,68.39,68.12,68.17,860296.0,53.3831,53.3831,53.1724,53.2114,860296.0
2018-07-10 12:30:00,68.18,68.21,67.95,68.02,1000760.0,53.2192,53.2426,53.0397,53.0943,1000760.0
2018-07-10 13:00:00,68.03,68.26,68.02,68.1,734810.0,53.1021,53.2816,53.0943,53.1568,734810.0
2018-07-10 13:30:00,68.1,68.26,68.0,68.23,687719.0,53.1568,53.2816,53.0787,53.2582,687719.0
2018-07-10 14:00:00,68.22,68.27,68.09,68.14,663542.0,53.2504,53.2894,53.1489,53.188,663542.0
2018-07-10 14:30:00,68.14,68.23,68.12,68.21,780273.0,53.188,53.2582,53.1724,53.2426,780273.0
2018-07-10 15:00:00,68.21,68.27,68.14,68.22,798175.0,53.2426,53.2894,53.188,53.2504,798175.0
2018-07-10 15:30:00,68.22,68.38,68.19,68.24,2089303.0,53.2504,53.3753,53.227,53.266,2089303.0
2018-07-11 09:30:00,67.97,68.46,67.84,68.11,1842156.0,53.0553,53.4378,52.9538,53.1646,1842156.0
2018-07-11 10:00:00,68.11,68.33,68.01,68.24,1000293.0,53.1646,53.3363,53.0865,53.266,1000293.0
2018-07-11 10:30:00,68.24,68.34,67.98,68.17,1092266.0,53.266,53.3441,53.0631,53.2114,1092266.0
2018-07-11 11:00:00,68.17,68.42,68.17,68.35,957368.0,53.2114,53.4065,53.2114,53.3519,957368.0
2018-07-11 11:30:00,68.35,68.37,68.09,68.12,1185088.0,53.3519,53.3675,53.1489,53.1724,1185088.0
2018-07-11 12:00:00,68.12,68.31,68.11,68.3,524556.0,53.1724,53.3207,53.1646,53.3129,524556.0
2018-07-11 12:30:00,68.3,68.38,68.17,68.23,582334.0,53.3129,53.3753,53.2114,53.2582,582334.0
2018-07-11 13:00:00,68.23,68.33,68.09,68.26,404809.0,53.2582,53.3363,53.1489,53.2816,404809.0
2018-07-11 13:30:00,68.27,68.36,68.02,68.03,417169.0,53.2894,53.3597,53.0943,53.1021,417169.0
2018-07-11 14:00:00,68.03,68.19,67.86,68.14,968354.0,53.1021,53.227,52.9694,53.188,968354.0
2018-07-11 14:30:00,68.14,68.24,68.1,68.11,360783.0,53.188,53.266,53.1568,53.1646,360783.0
2018-07-11 15:00:00,68.11,68.18,68.0,68.0,762729.0,53.1646,53.2192,53.0787,53.0787,762729.0
2018-07-11 15:30:00,68.01,68.14,67.86,67.9,1488152.0,53.0865,53.188,52.9694,53.0006,1488152.0
2018-07-12 09:30:00,68.36,68.48,68.04,68.29,1455604.0,53.3597,53.4534,53.1099,53.3051,1455604.0
2018-07-12 10:00:00,68.3,68.49,68.05,68.19,805165.0,53.3129,53.4612,53.1177,53.227,805165.0
2018-07-12 10:30:00,68.19,68.24,67.97,68.15,800287.0,53.227,53.266,53.0553,53.1958,800287.0
2018-07-12 11:00:00,68.15,68.2,67.94,68.0,624844.0,53.1958,53.2348,53.0319,53.0787,624844.0
2018-07-12 11:30:00,68.01,68.22,67.98,68.17,590119.0,53.0865,53.2504,53.0631,53.2114,590119.0
2018-07-12 12:00:00,68.18,68.29,68.09,68.28,749566.0,53.2192,53.3051,53.1489,53.2973,749566.0
2018-07-12 12:30:00,68.28,68.38,68.19,68.37,571193.0,53.2973,53.3753,53.227,53.3675,571193.0
2018-07-12 13:00:00,68.37,68.54,68.34,68.45,694083.0,53.3675,53.5002,53.3441,53.43,694083.0
2018-07-12 13:30:00,68.45,68.47,68.29,68.39,504934.0,53.43,53.4456,53.3051,53.3831,504934.0
2018-07-12 14:00:00,68.39,68.43,68.3,68.4,637322.0,53.3831,53.4143,53.3129,53.3909,637322.0
2018-07-12 14:30:00,68.41,68.42,68.29,68.33,599165.0,53.3987,53.4065,53.3051,53.3363,599165.0
2018-07-12 15:00:00,68.33,68.49,68.26,68.48,810445.0,53.3363,53.4612,53.2816,53.4534,810445.0
2018-07-12 15:30:00,68.48,68.6,68.44,68.53,2039357.0,53.4534,53.547,53.4221,53.4924,2039357.0
2018-07-13 09:30:00,67.99,68.3,66.22,66.26,5559504.0,53.0709,53.3129,51.6893,51.7205,5559504.0
2018-07-13 10:00:00,66.26,66.92,66.25,66.61,4828209.0,51.7205,52.2357,51.7127,51.9937,4828209.0
2018-07-13 10:30:00,66.61,67.09,66.55,66.78,2641016.0,51.9937,52.3684,51.9469,52.1264,2641016.0
2018-07-13 11:00:00,66.78,67.04,66.61,66.62,1951260.0,52.1264,52.3293,51.9937,52.0015,1951260.0
2018-07-13 11:30:00,66.61,67.3,66.4,67.25,2738267.0,51.9937,52.5323,51.8298,52.4933,2738267.0
2018-07-13 12:00:00,67.25,67.41,66.93,67.16,2808188.0,52.4933,52.6182,52.2435,52.423,2808188.0
2018-07-13 12:30:00,67.15,67.16,66.72,67.08,1188203.0,52.4152,52.423,52.0796,52.3606,1188203.0
2018-07-13 13:00:00,67.08,67.38,67.02,67.25,1113555.0,52.3606,52.5947,52.3137,52.4933,1113555.0
2018-07-13 13:30:00,67.24,67.47,67.13,67.45,979886.0,52.4855,52.665,52.3996,52.6494,979886.0
2018-07-13 14:00:00,67.45,67.46,67.16,67.32,1121459.0,52.6494,52.6572,52.423,52.5479,1121459.0
2018-07-13 14:30:00,67.31,67.32,67.09,67.17,1212633.0,52.5401,52.5479,52.3684,52.4308,1212633.0
2018-07-13 15:00:00,67.17,67.4,67.1,67.18,1448127.0,52.4308,52.6104,52.3762,52.4386,1448127.0
2018-07-13 15:30:00,67.17,67.17,66.89,66.96,3024231.0,52.4308,52.4308,52.2123,52.2669,3024231.0
2018-07-16 09:30:00,67.36,68.59,67.28,68.28,4674052.0,52.5791,53.5392,52.5167,53.2973,4674052.0
2018-07-16 10:00:00,68.28,68.47,68.13,68.29,2715962.0,53.2973,53.4456,53.1802,53.3051,2715962.0
2018-07-16 10:30:00,68.28,68.62,68.25,68.34,1489974.0,53.2973,53.5626,53.2738,53.3441,1489974.0
2018-07-16 11:00:00,68.35,68.78,68.34,68.62,1323661.0,53.3519,53.6875,53.3441,53.5626,1323661.0
2018-07-16 11:30:00,68.61,68.99,68.56,68.99,1486900.0,53.5548,53.8515,53.5158,53.8515,1486900.0
2018-07-16 12:00:00,68.99,69.0,68.78,68.98,987456.0,53.8515,53.8593,53.6875,53.8437,987456.0
2018-07-16 12:30:00,68.98,69.27,68.96,69.18,1364705.0,53.8437,54.07,53.828,53.9998,1364705.0
2018-07-16 13:00:00,69.19,69.41,69.18,69.41,1646227.0,54.0076,54.1793,53.9998,54.1793,1646227.0
2018-07-16 13:30:00,69.4,69.68,69.37,69.62,1651545.0,54.1715,54.3901,54.1481,54.3432,1651545.0
2018-07-16 14:00:00,69.63,69.71,69.43,69.52,1097074.0,54.351,54.4135,54.1949,54.2652,1097074.0
2018-07-16 14:30:00,69.52,69.67,69.21,69.27,1250895.0,54.2652,54.3822,54.0232,54.07,1250895.0
2018-07-16 15:00:00,69.28,69.5,69.27,69.49,1104279.0,54.0778,54.2495,54.07,54.2417,1104279.0
2018-07-16 15:30:00,69.49,69.68,69.41,69.48,3005226.0,54.2417,54.3901,54.1793,54.2339,3005226.0
2018-07-17 09:30:00,69.5,69.75,68.8,69.48,2261740.0,54.2495,54.4447,53.7031,54.2339,2261740.0
2018-07-17 10:00:00,69.48,69.75,69.28,69.61,1908877.0,54.2339,54.4447,54.0778,54.3354,1908877.0
2018-07-17 10:30:00,69.61,69.73,69.53,69.68,1059778.0,54.3354,54.4291,54.273,54.3901,1059778.0
2018-07-17 11:00:00,69.68,69.87,69.52,69.82,1483635.0,54.3901,54.5384,54.2652,54.4993,1483635.0
2018-07-17 11:30:00,69.81,69.87,69.67,69.78,880442.0,54.4915,54.5384,54.3822,54.4681,880442.0
2018-07-17 12:00:00,69.78,69.87,69.66,69.66,668411.0,54.4681,54.5384,54.3744,54.3744,668411.0
2018-07-17 12:30:00,69.67,69.67,69.48,69.6,799690.0,54.3822,54.3822,54.2339,54.3276,799690.0
2018-07-17 13:00:00,69.61,69.69,69.43,69.48,635597.0,54.3354,54.3979,54.1949,54.2339,635597.0
2018-07-17 13:30:00,69.47,69.65,69.44,69.45,552617.0,54.2261,54.3666,54.2027,54.2105,552617.0
2018-07-17 14:00:00,69.45,69.63,69.34,69.57,835776.0,54.2105,54.351,54.1247,54.3042,835776.0
2018-07-17 14:30:00,69.56,69.57,69.46,69.46,669687.0,54.2964,54.3042,54.2183,54.2183,669687.0
2018-07-17 15:00:00,69.45,69.58,69.41,69.53,703077.0,54.2105,54.312,54.1793,54.273,703077.0
2018-07-17 15:30:00,69.53,69.55,69.32,69.39,1839983.0,54.273,54.2886,54.109,54.1637,1839983.0
2018-07-18 09:30:00,69.22,69.64,69.22,69.57,2024655.0,54.031,54.3588,54.031,54.3042,2024655.0
2018-07-18 10:00:00,69.56,70.05,69.56,70.05,1774595.0,54.2964,54.6789,54.2964,54.6789,1774595.0
2018-07-18 10:30:00,70.04,70.07,69.73,69.96,1440337.0,54.6711,54.6945,54.4291,54.6086,1440337.0
2018-07-18 11:00:00,69.96,70.13,69.8,69.84,1423613.0,54.6086,54.7413,54.4837,54.5149,1423613.0
2018-07-18 11:30:00,69.84,70.1,69.81,70.08,891895.0,54.5149,54.7179,54.4915,54.7023,891895.0
2018-07-18 12:00:00,70.08,70.26,70.05,70.07,1099823.0,54.7023,54.8428,54.6789,54.6945,1099823.0
2018-07-18 12:30:00,70.06,70.08,69.86,69.94,620703.0,54.6867,54.7023,54.5306,54.593,620703.0
2018-07-18 13:00:00,69.95,69.95,69.76,69.81,459320.0,54.6008,54.6008,54.4525,54.4915,459320.0
2018-07-18 13:30:00,69.81,69.86,69.7,69.8,610396.0,54.4915,54.5306,54.4057,54.4837,610396.0
2018-07-18 14:00:00,69.81,69.88,69.75,69.81,689914.0,54.4915,54.5462,54.4447,54.4915,689914.0
2018-07-18 14:30:00,69.81,69.93,69.75,69.9,587520.0,54.4915,54.5852,54.4447,54.5618,587520.0
2018-07-18 15:00:00,69.89,69.94,69.84,69.93,755751.0,54.554,54.593,54.5149,54.5852,755751.0
2018-07-18 15:30:00,69.92,69.95,69.82,69.85,1510232.0,54.5774,54.6008,54.4993,54.5227,1510232.0
2018-07-19 09:30:00,69.5,69.56,68.55,68.66,3308458.0,54.2495,54.2964,53.508,53.5939,3308458.0
2018-07-19 10:00:00,68.67,69.18,68.59,69.05,1275933.0,53.6017,53.9998,53.5392,53.8983,1275933.0
2018-07-19 10:30:00,69.05,69.36,68.91,69.3,918838.0,53.8983,54.1403,53.789,54.0934,918838.0
2018-07-19 11:00:00,69.3,69.43,69.22,69.25,798959.0,54.0934,54.1949,54.031,54.0544,798959.0
2018-07-19 11:30:00,69.24,69.34,69.21,69.28,1017295.0,54.0466,54.1247,54.0232,54.0778,1017295.0
2018-07-19 12:00:00,69.28,69.31,68.96,69.02,689931.0,54.0778,54.1012,53.828,53.8749,689931.0
2018-07-19 12:30:00,69.02,69.11,68.94,69.02,589352.0,53.8749,53.9451,53.8124,53.8749,589352.0
2018-07-19 13:00:00,69.02,69.14,68.81,68.95,642411.0,53.8749,53.9685,53.711,53.8202,642411.0
2018-07-19 13:30:00,68.95,69.26,68.85,69.26,455429.0,53.8202,54.0622,53.7422,54.0622,455429.0
2018-07-19 14:00:00,69.26,69.27,69.1,69.25,466076.0,54.0622,54.07,53.9373,54.0544,466076.0
2018-07-19 14:30:00,69.25,69.26,68.98,69.03,533508.0,54.0544,54.0622,53.8437,53.8827,533508.0
2018-07-19 15:00:00,69.04,69.13,69.0,69.08,483568.0,53.8905,53.9607,53.8593,53.9217,483568.0
2018-07-19 15:30:00,69.08,69.16,68.92,68.97,1437296.0,53.9217,53.9842,53.7968,53.8358,1437296.0
2018-07-20 09:30:00,68.79,69.54,68.53,69.33,1916267.0,53.6953,54.2808,53.4924,54.1169,1916267.0
2018-07-20 10:00:00,69.34,69.4,69.14,69.35,1112744.0,54.1247,54.1715,53.9685,54.1325,1112744.0
2018-07-20 10:30:00,69.36,69.39,69.15,69.3,608961.0,54.1403,54.1637,53.9763,54.0934,608961.0
2018-07-20 11:00:00,69.3,69.52,69.28,69.5,465687.0,54.0934,54.2652,54.0778,54.2495,465687.0
2018-07-20 11:30:00,69.5,69.56,69.43,69.48,525320.0,54.2495,54.2964,54.1949,54.2339,525320.0
2018-07-20 12:00:00,69.48,69.5,69.3,69.35,488901.0,54.2339,54.2495,54.0934,54.1325,488901.0
2018-07-20 12:30:00,69.34,69.49,69.33,69.35,450009.0,54.1247,54.2417,54.1169,54.1325,450009.0
2018-07-20 13:00:00,69.35,69.38,69.13,69.15,452048.0,54.1325,54.1559,53.9607,53.9763,452048.0
2018-07-20 13:30:00,69.15,69.39,69.1,69.36,398667.0,53.9763,54.1637,53.9373,54.1403,398667.0
2018-07-20 14:00:00,69.37,69.38,69.18,69.2,354489.0,54.1481,54.1559,53.9998,54.0154,354489.0
2018-07-20 14:30:00,69.2,69.29,69.12,69.27,379542.0,54.0154,54.0856,53.9529,54.07,379542.0
2018-07-20 15:00:00,69.27,69.31,69.14,69.14,639753.0,54.07,54.1012,53.9685,53.9685,639753.0
2018-07-20 15:30:00,69.15,69.36,69.12,69.21,1617445.0,53.9763,54.1403,53.9529,54.0232,1617445.0
2018-07-23 09:30:00,69.16,70.1,69.01,69.73,2254581.0,53.9842,54.7179,53.8671,54.4291,2254581.0
2018-07-23 10:00:00,69.74,69.88,69.44,69.48,1356766.0,54.4369,54.5462,54.2027,54.2339,1356766.0
2018-07-23 10:30:00,69.47,69.62,69.35,69.55,842045.0,54.2261,54.3432,54.1325,54.2886,842045.0
2018-07-23 11:00:00,69.56,70.09,69.55,70.06,1311722.0,54.2964,54.7101,54.2886,54.6867,1311722.0
2018-07-23 11:30:00,70.06,70.19,70.03,70.18,1284193.0,54.6867,54.7881,54.6632,54.7803,1284193.0
2018-07-23 12:00:00,70.18,70.21,70.02,70.16,716182.0,54.7803,54.8038,54.6554,54.7647,716182.0
2018-07-23 12:30:00,70.16,70.25,70.1,70.19,603301.0,54.7647,54.835,54.7179,54.7881,603301.0
2018-07-23 13:00:00,70.19,70.24,70.08,70.22,557632.0,54.7881,54.8272,54.7023,54.8116,557632.0
2018-07-23 13:30:00,70.23,70.26,70.1,70.17,516622.0,54.8194,54.8428,54.7179,54.7725,516622.0
2018-07-23 14:00:00,70.16,70.36,70.12,70.29,633668.0,54.7647,54.9208,54.7335,54.8662,633668.0
2018-07-23 14:30:00,70.29,70.43,70.19,70.33,638304.0,54.8662,54.9755,54.7881,54.8974,638304.0
2018-07-23 15:00:00,70.32,70.45,70.3,70.32,560523.0,54.8896,54.9911,54.874,54.8896,560523.0
2018-07-23 15:30:00,70.32,70.33,70.15,70.22,1482838.0,54.8896,54.8974,54.7569,54.8116,1482838.0
2018-07-24 09:30:00,70.4,71.05,70.29,70.83,2222012.0,54.9521,55.4594,54.8662,55.2877,2222012.0
2018-07-24 10:00:00,70.84,71.28,70.83,71.12,1756725.0,55.2955,55.639,55.2877,55.5141,1756725.0
2018-07-24 10:30:00,71.12,71.21,70.99,71.21,1470654.0,55.5141,55.5843,55.4126,55.5843,1470654.0
2018-07-24 11:00:00,71.21,71.33,71.0,71.16,1606251.0,55.5843,55.678,55.4204,55.5453,1606251.0
2018-07-24 11:30:00,71.15,71.2,71.02,71.17,1017997.0,55.5375,55.5765,55.436,55.5531,1017997.0
2018-07-24 12:00:00,71.17,71.34,71.1,71.21,1416451.0,55.5531,55.6858,55.4985,55.5843,1416451.0
2018-07-24 12:30:00,71.21,71.45,71.16,71.38,1216910.0,55.5843,55.7717,55.5453,55.717,1216910.0
2018-07-24 13:00:00,71.38,71.47,71.25,71.28,1230753.0,55.717,55.7873,55.6155,55.639,1230753.0
2018-07-24 13:30:00,71.28,71.31,71.05,71.12,1053729.0,55.639,55.6624,55.4594,55.5141,1053729.0
2018-07-24 14:00:00,71.12,71.13,70.87,70.9,849207.0,55.5141,55.5219,55.3189,55.3423,849207.0
2018-07-24 14:30:00,70.9,71.04,70.86,71.01,934594.0,55.3423,55.4516,55.3111,55.4282,934594.0
2018-07-24 15:00:00,71.0,71.03,70.87,70.98,872967.0,55.4204,55.4438,55.3189,55.4048,872967.0
2018-07-24 15:30:00,70.98,71.25,70.94,71.08,2396976.0,55.4048,55.6155,55.3736,55.4828,2396976.0
2018-07-25 09:30:00,70.82,71.13,70.75,71.0,1352147.0,55.2799,55.5219,55.2253,55.4204,1352147.0
2018-07-25 10:00:00,71.0,71.07,70.84,70.93,882117.0,55.4204,55.475,55.2955,55.3658,882117.0
2018-07-25 10:30:00,70.94,71.18,70.9,71.07,813967.0,55.3736,55.5609,55.3423,55.475,813967.0
2018-07-25 11:00:00,71.08,71.11,70.8,71.01,754273.0,55.4828,55.5063,55.2643,55.4282,754273.0
2018-07-25 11:30:00,71.01,71.05,70.89,71.04,555588.0,55.4282,55.4594,55.3345,55.4516,555588.0
2018-07-25 12:00:00,71.04,71.29,71.04,71.17,544126.0,55.4516,55.6468,55.4516,55.5531,544126.0
2018-07-25 12:30:00,71.18,71.23,71.02,71.16,537622.0,55.5609,55.5999,55.436,55.5453,537622.0
2018-07-25 13:00:00,71.17,71.17,70.91,70.93,487858.0,55.5531,55.5531,55.3501,55.3658,487858.0
2018-07-25 13:30:00,70.93,71.11,70.89,71.1,387246.0,55.3658,55.5063,55.3345,55.4985,387246.0
2018-07-25 14:00:00,71.1,71.25,71.04,71.19,532401.0,55.4985,55.6155,55.4516,55.5687,532401.0
2018-07-25 14:30:00,71.2,71.24,71.11,71.14,488198.0,55.5765,55.6077,55.5063,55.5297,488198.0
2018-07-25 15:00:00,71.14,71.17,71.05,71.13,684743.0,55.5297,55.5531,55.4594,55.5219,684743.0
2018-07-25 15:30:00,71.13,71.75,71.1,71.71,3852279.0,55.5219,56.0058,55.4985,55.9746,3852279.0
2018-07-26 09:30:00,71.75,71.91,71.52,71.78,1319238.0,56.0058,56.1307,55.8263,56.0292,1319238.0
2018-07-26 10:00:00,71.8,71.8,71.41,71.42,819746.0,56.0449,56.0449,55.7404,55.7482,819746.0
2018-07-26 10:30:00,71.43,71.65,71.39,71.47,652257.0,55.756,55.9278,55.7248,55.7873,652257.0
2018-07-26 11:00:00,71.48,71.67,71.43,71.48,728331.0,55.7951,55.9434,55.756,55.7951,728331.0
2018-07-26 11:30:00,71.47,71.74,71.47,71.72,419328.0,55.7873,55.998,55.7873,55.9824,419328.0
2018-07-26 12:00:00,71.71,71.8,71.62,71.65,410155.0,55.9746,56.0449,55.9044,55.9278,410155.0
2018-07-26 12:30:00,71.65,71.69,71.52,71.58,368943.0,55.9278,55.959,55.8263,55.8731,368943.0
2018-07-26 13:00:00,71.58,71.74,71.55,71.72,331605.0,55.8731,55.998,55.8497,55.9824,331605.0
2018-07-26 13:30:00,71.71,71.75,71.58,71.62,494925.0,55.9746,56.0058,55.8731,55.9044,494925.0
2018-07-26 14:00:00,71.61,71.61,71.25,71.38,777972.0,55.8965,55.8965,55.6155,55.717,777972.0
2018-07-26 14:30:00,71.37,71.47,71.34,71.4,471383.0,55.7092,55.7873,55.6858,55.7326,471383.0
2018-07-26 15:00:00,71.41,71.47,71.28,71.42,578860.0,55.7404,55.7873,55.639,55.7482,578860.0
2018-07-26 15:30:00,71.43,71.47,71.25,71.33,1470593.0,55.756,55.7873,55.6155,55.678,1470593.0
2018-07-27 09:30:00,71.36,71.69,71.21,71.21,1761888.0,55.7014,55.959,55.5843,55.5843,1761888.0
2018-07-27 10:00:00,71.21,71.72,71.18,71.58,878742.0,55.5843,55.9824,55.5609,55.8731,878742.0
2018-07-27 10:30:00,71.57,71.8,71.5,71.75,692746.0,55.8653,56.0449,55.8107,56.0058,692746.0
2018-07-27 11:00:00,71.74,71.8,71.57,71.77,376841.0,55.998,56.0449,55.8653,56.0214,376841.0
2018-07-27 11:30:00,71.76,71.76,71.52,71.63,556585.0,56.0136,56.0136,55.8263,55.9122,556585.0
2018-07-27 12:00:00,71.64,71.75,71.53,71.74,419612.0,55.92,56.0058,55.8341,55.998,419612.0
2018-07-27 12:30:00,71.74,71.74,71.26,71.28,882096.0,55.998,55.998,55.6233,55.639,882096.0
2018-07-27 13:00:00,71.28,71.39,71.16,71.39,749944.0,55.639,55.7248,55.5453,55.7248,749944.0
2018-07-27 13:30:00,71.38,71.67,71.33,71.65,504774.0,55.717,55.9434,55.678,55.9278,504774.0
2018-07-27 14:00:00,71.65,71.7,71.52,71.65,588371.0,55.9278,55.9668,55.8263,55.9278,588371.0
2018-07-27 14:30:00,71.66,71.8,71.62,71.71,546316.0,55.9356,56.0449,55.9044,55.9746,546316.0
2018-07-27 15:00:00,71.71,71.82,71.64,71.66,516759.0,55.9746,56.0605,55.92,55.9356,516759.0
2018-07-27 15:30:00,71.66,71.75,71.6,71.7,1219810.0,55.9356,56.0058,55.8887,55.9668,1219810.0
2018-07-30 09:30:00,71.86,72.7,71.8,72.65,1774714.0,56.0917,56.7474,56.0449,56.7083,1774714.0
2018-07-30 10:00:00,72.65,72.67,72.35,72.65,1228210.0,56.7083,56.724,56.4742,56.7083,1228210.0
2018-07-30 10:30:00,72.65,72.69,72.41,72.43,1164142.0,56.7083,56.7396,56.521,56.5366,1164142.0
2018-07-30 11:00:00,72.43,72.54,72.25,72.38,781193.0,56.5366,56.6225,56.3961,56.4976,781193.0
2018-07-30 11:30:00,72.38,72.43,72.25,72.32,599645.0,56.4976,56.5366,56.3961,56.4508,599645.0
2018-07-30 12:00:00,72.31,72.31,72.14,72.18,644551.0,56.4429,56.4429,56.3102,56.3415,644551.0
2018-07-30 12:30:00,72.19,72.44,72.17,72.41,604929.0,56.3493,56.5444,56.3337,56.521,604929.0
2018-07-30 13:00:00,72.41,72.79,72.36,72.7,1002617.0,56.521,56.8176,56.482,56.7474,1002617.0
2018-07-30 13:30:00,72.7,72.74,72.63,72.73,630414.0,56.7474,56.7786,56.6927,56.7708,630414.0
2018-07-30 14:00:00,72.73,72.79,72.62,72.63,459986.0,56.7708,56.8176,56.6849,56.6927,459986.0
2018-07-30 14:30:00,72.63,72.72,72.45,72.46,540247.0,56.6927,56.763,56.5522,56.56,540247.0
2018-07-30 15:00:00,72.48,72.52,72.31,72.33,595233.0,56.5756,56.6069,56.4429,56.4586,595233.0
2018-07-30 15:30:00,72.33,72.45,72.24,72.29,2275288.0,56.4586,56.5522,56.3883,56.4273,2275288.0
2018-07-31 09:30:00,72.2,72.37,71.97,72.2,1680694.0,56.3571,56.4898,56.1776,56.3571,1680694.0
2018-07-31 10:00:00,72.19,72.26,71.76,71.86,861599.0,56.3493,56.4039,56.0136,56.0917,861599.0
2018-07-31 10:30:00,71.86,71.87,71.62,71.78,1120126.0,56.0917,56.0995,55.9044,56.0292,1120126.0
2018-07-31 11:00:00,71.78,72.01,71.78,71.94,686890.0,56.0292,56.2088,56.0292,56.1541,686890.0
2018-07-31 11:30:00,71.94,72.3,71.92,72.28,701455.0,56.1541,56.4351,56.1385,56.4195,701455.0
2018-07-31 12:00:00,72.29,72.3,71.96,72.07,531026.0,56.4273,56.4351,56.1697,56.2556,531026.0
2018-07-31 12:30:00,72.07,72.09,71.94,72.07,433938.0,56.2556,56.2712,56.1541,56.2556,433938.0
2018-07-31 13:00:00,72.08,72.12,71.99,72.06,378551.0,56.2634,56.2946,56.1932,56.2478,378551.0
2018-07-31 13:30:00,72.06,72.3,72.04,72.18,499326.0,56.2478,56.4351,56.2322,56.3415,499326.0
2018-07-31 14:00:00,72.17,72.2,72.04,72.13,573781.0,56.3337,56.3571,56.2322,56.3024,573781.0
2018-07-31 14:30:00,72.12,72.19,72.05,72.08,467603.0,56.2946,56.3493,56.24,56.2634,467603.0
2018-07-31 15:00:00,72.08,72.09,71.92,71.92,714942.0,56.2634,56.2712,56.1385,56.1385,714942.0
2018-07-31 15:30:00,71.93,72.01,71.8,71.9,2096938.0,56.1463,56.2088,56.0449,56.1229,2096938.0
2018-08-01 09:30:00,72.5,72.98,72.48,72.76,1640219.0,56.5913,56.9659,56.5756,56.7942,1640219.0
2018-08-01 10:00:00,72.74,72.89,72.49,72.86,928115.0,56.7786,56.8957,56.5834,56.8723,928115.0
2018-08-01 10:30:00,72.86,73.08,72.84,72.94,1590788.0,56.8723,57.044,56.8566,56.9347,1590788.0
2018-08-01 11:00:00,72.94,72.99,72.48,72.52,982375.0,56.9347,56.9737,56.5756,56.6069,982375.0
2018-08-01 11:30:00,72.51,72.57,72.28,72.38,754912.0,56.5991,56.6459,56.4195,56.4976,754912.0
2018-08-01 12:00:00,72.37,72.39,72.08,72.15,523683.0,56.4898,56.5054,56.2634,56.3181,523683.0
2018-08-01 12:30:00,72.15,72.34,72.08,72.27,524549.0,56.3181,56.4664,56.2634,56.4117,524549.0
2018-08-01 13:00:00,72.26,72.36,72.15,72.15,390514.0,56.4039,56.482,56.3181,56.3181,390514.0
2018-08-01 13:30:00,72.14,72.26,72.1,72.21,462568.0,56.3102,56.4039,56.279,56.3649,462568.0
2018-08-01 14:00:00,72.2,72.35,71.99,72.22,755591.0,56.3571,56.4742,56.1932,56.3727,755591.0
2018-08-01 14:30:00,72.22,72.3,72.2,72.27,689094.0,56.3727,56.4351,56.3571,56.4117,689094.0
2018-08-01 15:00:00,72.27,72.3,72.22,72.3,652620.0,56.4117,56.4351,56.3727,56.4351,652620.0
2018-08-01 15:30:00,72.3,72.34,71.9,71.95,1826758.0,56.4351,56.4664,56.1229,56.1619,1826758.0
2018-08-02 09:30:00,71.34,71.59,71.02,71.57,1722213.0,55.6858,55.8809,55.436,55.8653,1722213.0
2018-08-02 10:00:00,71.59,71.86,71.55,71.73,993021.0,55.8809,56.0917,55.8497,55.9902,993021.0
2018-08-02 10:30:00,71.73,71.86,71.42,71.47,936420.0,55.9902,56.0917,55.7482,55.7873,936420.0
2018-08-02 11:00:00,71.47,71.77,71.46,71.56,698773.0,55.7873,56.0214,55.7795,55.8575,698773.0
2018-08-02 11:30:00,71.57,71.68,71.47,71.53,654129.0,55.8653,55.9512,55.7873,55.8341,654129.0
2018-08-02 12:00:00,71.53,71.73,71.47,71.63,557167.0,55.8341,55.9902,55.7873,55.9122,557167.0
2018-08-02 12:30:00,71.62,71.65,71.48,71.54,574706.0,55.9044,55.9278,55.7951,55.8419,574706.0
2018-08-02 13:00:00,71.55,71.55,71.36,71.48,666230.0,55.8497,55.8497,55.7014,55.7951,666230.0
2018-08-02 13:30:00,71.48,71.69,71.47,71.69,439874.0,55.7951,55.959,55.7873,55.959,439874.0
2018-08-02 14:00:00,71.69,71.8,71.64,71.65,449159.0,55.959,56.0449,55.92,55.9278,449159.0
2018-08-02 14:30:00,71.65,71.86,71.64,71.86,439231.0,55.9278,56.0917,55.92,56.0917,439231.0
2018-08-02 15:00:00,71.85,71.93,71.81,71.9,849001.0,56.0839,56.1463,56.0527,56.1229,849001.0
2018-08-02 15:30:00,71.89,71.93,71.72,71.84,1646553.0,56.1151,56.1463,55.9824,56.0761,1646553.0
2018-08-03 09:30:00,71.64,72.18,71.57,71.97,1475821.0,56.2676,56.6917,56.2126,56.5268,1475821.0
2018-08-03 10:00:00,71.96,72.18,71.89,72.12,713593.0,56.5189,56.6917,56.4639,56.6446,713593.0
2018-08-03 10:30:00,72.12,72.15,71.92,71.94,704403.0,56.6446,56.6681,56.4875,56.5032,704403.0
2018-08-03 11:00:00,71.94,72.22,71.88,72.22,694699.0,56.5032,56.7231,56.4561,56.7231,694699.0
2018-08-03 11:30:00,72.21,72.3,72.1,72.13,688059.0,56.7153,56.786,56.6289,56.6524,688059.0
2018-08-03 12:00:00,72.12,72.44,72.08,72.38,579192.0,56.6446,56.8959,56.6132,56.8488,579192.0
2018-08-03 12:30:00,72.38,72.38,72.26,72.31,376007.0,56.8488,56.8488,56.7545,56.7938,376007.0
2018-08-03 13:00:00,72.31,72.42,72.28,72.4,616380.0,56.7938,56.8802,56.7703,56.8645,616380.0
2018-08-03 13:30:00,72.4,72.51,72.35,72.46,587846.0,56.8645,56.9509,56.8252,56.9116,587846.0
2018-08-03 14:00:00,72.46,72.52,72.35,72.38,541010.0,56.9116,56.9588,56.8252,56.8488,541010.0
2018-08-03 14:30:00,72.38,72.41,72.31,72.38,632770.0,56.8488,56.8724,56.7938,56.8488,632770.0
2018-08-03 15:00:00,72.38,72.42,72.36,72.37,715543.0,56.8488,56.8802,56.8331,56.8409,715543.0
2018-08-03 15:30:00,72.37,72.4,72.28,72.38,1634529.0,56.8409,56.8645,56.7703,56.8488,1634529.0
2018-08-06 09:30:00,72.16,72.37,71.93,72.27,1013867.0,56.676,56.8409,56.4954,56.7624,1013867.0
2018-08-06 10:00:00,72.27,72.41,72.17,72.22,728134.0,56.7624,56.8724,56.6839,56.7231,728134.0
2018-08-06 10:30:00,72.22,72.47,72.21,72.47,431602.0,56.7231,56.9195,56.7153,56.9195,431602.0
2018-08-06 11:00:00,72.47,72.5,72.21,72.34,516733.0,56.9195,56.943,56.7153,56.8174,516733.0
2018-08-06 11:30:00,72.34,72.5,72.33,72.49,527131.0,56.8174,56.943,56.8095,56.9352,527131.0
2018-08-06 12:00:00,72.49,72.63,72.49,72.6,586499.0,56.9352,57.0451,56.9352,57.0216,586499.0
2018-08-06 12:30:00,72.61,72.65,72.53,72.56,323355.0,57.0294,57.0609,56.9666,56.9902,323355.0
2018-08-06 13:00:00,72.56,72.61,72.4,72.43,319509.0,56.9902,57.0294,56.8645,56.8881,319509.0
2018-08-06 13:30:00,72.43,72.47,72.35,72.44,305082.0,56.8881,56.9195,56.8252,56.8959,305082.0
2018-08-06 14:00:00,72.44,72.46,72.37,72.41,487844.0,56.8959,56.9116,56.8409,56.8724,487844.0
2018-08-06 14:30:00,72.41,72.46,72.38,72.39,382457.0,56.8724,56.9116,56.8488,56.8566,382457.0
2018-08-06 15:00:00,72.39,72.42,72.32,72.41,388074.0,56.8566,56.8802,56.8017,56.8724,388074.0
2018-08-06 15:30:00,72.4,72.44,72.35,72.41,1176378.0,56.8645,56.8959,56.8252,56.8724,1176378.0
2018-08-07 09:30:00,72.57,72.85,72.5,72.81,1958878.0,56.998,57.2179,56.943,57.1865,1958878.0
2018-08-07 10:00:00,72.81,72.91,72.67,72.75,883771.0,57.1865,57.2651,57.0766,57.1394,883771.0
2018-08-07 10:30:00,72.75,72.9,72.7,72.84,864874.0,57.1394,57.2572,57.1001,57.2101,864874.0
2018-08-07 11:00:00,72.84,72.89,72.68,72.72,544385.0,57.2101,57.2494,57.0844,57.1158,544385.0
2018-08-07 11:30:00,72.72,72.85,72.69,72.82,739693.0,57.1158,57.2179,57.0923,57.1944,739693.0
2018-08-07 12:00:00,72.82,72.86,72.67,72.67,522886.0,57.1944,57.2258,57.0766,57.0766,522886.0
2018-08-07 12:30:00,72.67,72.77,72.62,72.71,531821.0,57.0766,57.1551,57.0373,57.108,531821.0
2018-08-07 13:00:00,72.7,72.77,72.65,72.73,498497.0,57.1001,57.1551,57.0609,57.1237,498497.0
2018-08-07 13:30:00,72.73,72.73,72.57,72.58,480815.0,57.1237,57.1237,56.998,57.0059,480815.0
2018-08-07 14:00:00,72.58,72.68,72.57,72.6,513239.0,57.0059,57.0844,56.998,57.0216,513239.0
2018-08-07 14:30:00,72.6,72.73,72.54,72.72,894548.0,57.0216,57.1237,56.9745,57.1158,894548.0
2018-08-07 15:00:00,72.72,72.77,72.67,72.7,488985.0,57.1158,57.1551,57.0766,57.1001,488985.0
2018-08-07 15:30:00,72.69,72.69,72.39,72.42,1752149.0,57.0923,57.0923,56.8566,56.8802,1752149.0
2018-08-08 09:30:00,72.14,72.76,72.06,72.75,852803.0,56.6603,57.1473,56.5975,57.1394,852803.0
2018-08-08 10:00:00,72.76,73.04,72.75,72.92,1082766.0,57.1473,57.3672,57.1394,57.2729,1082766.0
2018-08-08 10:30:00,72.92,73.03,72.82,73.02,564456.0,57.2729,57.3593,57.1944,57.3515,564456.0
2018-08-08 11:00:00,73.01,73.18,72.95,73.03,622014.0,57.3436,57.4771,57.2965,57.3593,622014.0
2018-08-08 11:30:00,73.04,73.09,72.94,73.03,726916.0,57.3672,57.4064,57.2886,57.3593,726916.0
2018-08-08 12:00:00,73.03,73.04,72.91,72.96,304728.0,57.3593,57.3672,57.2651,57.3043,304728.0
2018-08-08 12:30:00,72.96,73.11,72.95,73.11,372499.0,57.3043,57.4222,57.2965,57.4222,372499.0
2018-08-08 13:00:00,73.11,73.18,73.04,73.1,341017.0,57.4222,57.4771,57.3672,57.4143,341017.0
2018-08-08 13:30:00,73.1,73.2,73.02,73.19,366014.0,57.4143,57.4928,57.3515,57.485,366014.0
2018-08-08 14:00:00,73.18,73.21,73.06,73.1,448094.0,57.4771,57.5007,57.3829,57.4143,448094.0
2018-08-08 14:30:00,73.1,73.12,73.02,73.07,643320.0,57.4143,57.43,57.3515,57.3907,643320.0
2018-08-08 15:00:00,73.07,73.13,73.04,73.11,632022.0,57.3907,57.4379,57.3672,57.4222,632022.0
2018-08-08 15:30:00,73.11,73.13,72.88,72.9,1439156.0,57.4222,57.4379,57.2415,57.2572,1439156.0
2018-08-09 09:30:00,72.44,72.65,72.3,72.62,1275244.0,56.8959,57.0609,56.786,57.0373,1275244.0
2018-08-09 10:00:00,72.61,72.62,72.44,72.56,633219.0,57.0294,57.0373,56.8959,56.9902,633219.0
2018-08-09 10:30:00,72.56,72.65,72.32,72.36,619387.0,56.9902,57.0609,56.8017,56.8331,619387.0
2018-08-09 11:00:00,72.35,72.44,72.15,72.27,589720.0,56.8252,56.8959,56.6681,56.7624,589720.0
2018-08-09 11:30:00,72.27,72.28,72.08,72.18,557451.0,56.7624,56.7703,56.6132,56.6917,557451.0
2018-08-09 12:00:00,72.17,72.27,72.17,72.18,387345.0,56.6839,56.7624,56.6839,56.6917,387345.0
2018-08-09 12:30:00,72.18,72.24,72.13,72.19,309146.0,56.6917,56.7388,56.6524,56.6996,309146.0
2018-08-09 13:00:00,72.2,72.24,72.09,72.15,436801.0,56.7074,56.7388,56.621,56.6681,436801.0
2018-08-09 13:30:00,72.15,72.24,72.13,72.21,288937.0,56.6681,56.7388,56.6524,56.7153,288937.0
2018-08-09 14:00:00,72.21,72.24,72.09,72.21,394605.0,56.7153,56.7388,56.621,56.7153,394605.0
2018-08-09 14:30:00,72.21,72.22,72.09,72.16,349256.0,56.7153,56.7231,56.621,56.676,349256.0
2018-08-09 15:00:00,72.16,72.23,72.16,72.2,550979.0,56.676,56.731,56.676,56.7074,550979.0
2018-08-09 15:30:00,72.21,72.22,71.89,71.98,2019670.0,56.7153,56.7231,56.4639,56.5346,2019670.0
2018-08-10 09:30:00,70.63,70.9,70.02,70.06,3157621.0,55.4743,55.6864,54.9952,55.0266,3157621.0
2018-08-10 10:00:00,70.06,70.41,69.91,70.12,2150350.0,55.0266,55.3015,54.9088,55.0737,2150350.0
2018-08-10 10:30:00,70.12,70.39,70.09,70.38,1207468.0,55.0737,55.2858,55.0502,55.278,1207468.0
2018-08-10 11:00:00,70.39,70.48,70.22,70.39,1004296.0,55.2858,55.3565,55.1523,55.2858,1004296.0
2018-08-10 11:30:00,70.4,70.55,70.32,70.49,820442.0,55.2937,55.4115,55.2308,55.3643,820442.0
2018-08-10 12:00:00,70.49,70.61,70.4,70.42,715494.0,55.3643,55.4586,55.2937,55.3094,715494.0
2018-08-10 12:30:00,70.42,70.44,70.11,70.25,828876.0,55.3094,55.3251,55.0659,55.1758,828876.0
2018-08-10 13:00:00,70.25,70.25,69.96,70.18,1106682.0,55.1758,55.1758,54.9481,55.1209,1106682.0
2018-08-10 13:30:00,70.17,70.22,70.0,70.02,620587.0,55.113,55.1523,54.9795,54.9952,620587.0
2018-08-10 14:00:00,70.02,70.16,69.9,69.96,905336.0,54.9952,55.1052,54.9009,54.9481,905336.0
2018-08-10 14:30:00,69.97,70.1,69.92,70.01,1012308.0,54.9559,55.058,54.9167,54.9873,1012308.0
2018-08-10 15:00:00,70.0,70.5,69.94,70.33,1247545.0,54.9795,55.3722,54.9324,55.2387,1247545.0
2018-08-10 15:30:00,70.34,70.41,70.24,70.25,2026370.0,55.2465,55.3015,55.168,55.1758,2026370.0
2018-08-13 09:30:00,70.2,70.23,69.56,70.18,1652828.0,55.1366,55.1601,54.6339,55.1209,1652828.0
2018-08-13 10:00:00,70.18,70.18,69.94,70.06,1105739.0,55.1209,55.1209,54.9324,55.0266,1105739.0
2018-08-13 10:30:00,70.07,70.36,70.06,70.33,812005.0,55.0345,55.2622,55.0266,55.2387,812005.0
2018-08-13 11:00:00,70.33,70.33,69.8,69.81,953359.0,55.2387,55.2387,54.8224,54.8303,953359.0
2018-08-13 11:30:00,69.81,69.92,69.65,69.7,887075.0,54.8303,54.9167,54.7046,54.7439,887075.0
2018-08-13 12:00:00,69.69,69.87,69.53,69.71,1189423.0,54.736,54.8774,54.6103,54.7517,1189423.0
2018-08-13 12:30:00,69.7,69.73,69.57,69.64,772018.0,54.7439,54.7674,54.6418,54.6967,772018.0
2018-08-13 13:00:00,69.63,69.77,69.53,69.76,744682.0,54.6889,54.7988,54.6103,54.791,744682.0
2018-08-13 13:30:00,69.76,69.8,69.47,69.48,799229.0,54.791,54.8224,54.5632,54.5711,799229.0
2018-08-13 14:00:00,69.48,69.65,69.44,69.63,776748.0,54.5711,54.7046,54.5397,54.6889,776748.0
2018-08-13 14:30:00,69.64,69.67,69.34,69.39,642479.0,54.6967,54.7203,54.4611,54.5004,642479.0
2018-08-13 15:00:00,69.39,69.42,69.25,69.26,1052957.0,54.5004,54.5239,54.3904,54.3983,1052957.0
2018-08-13 15:30:00,69.26,69.34,69.06,69.14,2558476.0,54.3983,54.4611,54.2412,54.304,2558476.0
2018-08-14 09:30:00,69.3,69.99,69.25,69.99,1775843.0,54.4297,54.9716,54.3904,54.9716,1775843.0
2018-08-14 10:00:00,69.99,70.05,69.7,69.77,1138931.0,54.9716,55.0188,54.7439,54.7988,1138931.0
2018-08-14 10:30:00,69.78,69.86,69.59,69.7,976038.0,54.8067,54.8695,54.6575,54.7439,976038.0
2018-08-14 11:00:00,69.7,69.91,69.67,69.76,581067.0,54.7439,54.9088,54.7203,54.791,581067.0
2018-08-14 11:30:00,69.76,69.88,69.63,69.66,582412.0,54.791,54.8852,54.6889,54.7124,582412.0
2018-08-14 12:00:00,69.66,69.86,69.64,69.85,502514.0,54.7124,54.8695,54.6967,54.8617,502514.0
2018-08-14 12:30:00,69.85,69.98,69.85,69.94,534393.0,54.8617,54.9638,54.8617,54.9324,534393.0
2018-08-14 13:00:00,69.95,70.02,69.9,69.95,576872.0,54.9402,54.9952,54.9009,54.9402,576872.0
2018-08-14 13:30:00,69.95,70.16,69.93,70.16,503289.0,54.9402,55.1052,54.9245,55.1052,503289.0
2018-08-14 14:00:00,70.16,70.2,70.02,70.08,463789.0,55.1052,55.1366,54.9952,55.0423,463789.0
2018-08-14 14:30:00,70.09,70.16,70.02,70.05,414763.0,55.0502,55.1052,54.9952,55.0188,414763.0
2018-08-14 15:00:00,70.05,70.14,70.02,70.08,613943.0,55.0188,55.0895,54.9952,55.0423,613943.0
2018-08-14 15:30:00,70.08,70.18,69.95,70.01,1541885.0,55.0423,55.1209,54.9402,54.9873,1541885.0
2018-08-15 09:30:00,69.23,69.43,68.8,68.8,1808958.0,54.3747,54.5318,54.037,54.037,1808958.0
2018-08-15 10:00:00,68.8,68.98,68.54,68.66,1901978.0,54.037,54.1784,53.8328,53.927,1901978.0
2018-08-15 10:30:00,68.65,68.69,68.37,68.4,1610982.0,53.9192,53.9506,53.6993,53.7228,1610982.0
2018-08-15 11:00:00,68.39,68.78,68.34,68.49,1682057.0,53.715,54.0213,53.6757,53.7935,1682057.0
2018-08-15 11:30:00,68.5,68.78,68.45,68.51,1013798.0,53.8014,54.0213,53.7621,53.8092,1013798.0
2018-08-15 12:00:00,68.51,68.87,68.5,68.82,705950.0,53.8092,54.092,53.8014,54.0527,705950.0
2018-08-15 12:30:00,68.82,68.92,68.8,68.91,655595.0,54.0527,54.1312,54.037,54.1234,655595.0
2018-08-15 13:00:00,68.91,68.93,68.59,68.61,637821.0,54.1234,54.1391,53.872,53.8878,637821.0
2018-08-15 13:30:00,68.61,68.61,68.18,68.18,978279.0,53.8878,53.8878,53.55,53.55,978279.0
2018-08-15 14:00:00,68.18,68.23,68.1,68.16,1141566.0,53.55,53.5893,53.4872,53.5343,1141566.0
2018-08-15 14:30:00,68.15,68.56,68.08,68.55,870813.0,53.5265,53.8485,53.4715,53.8406,870813.0
2018-08-15 15:00:00,68.56,68.66,68.51,68.57,1073134.0,53.8485,53.927,53.8092,53.8563,1073134.0
2018-08-15 15:30:00,68.56,68.79,68.56,68.65,2118757.0,53.8485,54.0291,53.8485,53.9192,2118757.0
2018-08-16 09:30:00,69.16,69.79,69.09,69.7,1642322.0,54.3197,54.8146,54.2648,54.7439,1642322.0
2018-08-16 10:00:00,69.69,69.89,69.59,69.65,1214468.0,54.736,54.8931,54.6575,54.7046,1214468.0
2018-08-16 10:30:00,69.64,69.84,69.54,69.61,749598.0,54.6967,54.8538,54.6182,54.6732,749598.0
2018-08-16 11:00:00,69.6,69.73,69.55,69.64,915033.0,54.6653,54.7674,54.6261,54.6967,915033.0
2018-08-16 11:30:00,69.64,69.76,69.52,69.76,599888.0,54.6967,54.791,54.6025,54.791,599888.0
2018-08-16 12:00:00,69.75,69.86,69.69,69.81,778268.0,54.7831,54.8695,54.736,54.8303,778268.0
2018-08-16 12:30:00,69.81,69.81,69.48,69.51,604803.0,54.8303,54.8303,54.5711,54.5946,604803.0
2018-08-16 13:00:00,69.51,69.65,69.45,69.53,761509.0,54.5946,54.7046,54.5475,54.6103,761509.0
2018-08-16 13:30:00,69.53,69.65,69.43,69.56,834923.0,54.6103,54.7046,54.5318,54.6339,834923.0
2018-08-16 14:00:00,69.56,69.67,69.52,69.61,453799.0,54.6339,54.7203,54.6025,54.6732,453799.0
2018-08-16 14:30:00,69.61,69.69,69.5,69.65,398388.0,54.6732,54.736,54.5868,54.7046,398388.0
2018-08-16 15:00:00,69.65,69.73,69.56,69.68,459685.0,54.7046,54.7674,54.6339,54.7282,459685.0
2018-08-16 15:30:00,69.69,69.72,69.51,69.58,1734756.0,54.736,54.7596,54.5946,54.6496,1734756.0
2018-08-17 09:30:00,69.42,69.86,69.31,69.72,1446091.0,54.5239,54.8695,54.4376,54.7596,1446091.0
2018-08-17 10:00:00,69.71,69.75,69.36,69.4,781897.0,54.7517,54.7831,54.4768,54.5082,781897.0
2018-08-17 10:30:00,69.4,69.55,69.35,69.53,520053.0,54.5082,54.6261,54.469,54.6103,520053.0
2018-08-17 11:00:00,69.53,69.58,69.34,69.38,636742.0,54.6103,54.6496,54.4611,54.4925,636742.0
2018-08-17 11:30:00,69.37,69.45,69.3,69.43,534385.0,54.4847,54.5475,54.4297,54.5318,534385.0
2018-08-17 12:00:00,69.44,69.48,69.36,69.43,469024.0,54.5397,54.5711,54.4768,54.5318,469024.0
2018-08-17 12:30:00,69.44,69.44,69.33,69.33,298313.0,54.5397,54.5397,54.4533,54.4533,298313.0
2018-08-17 13:00:00,69.33,69.36,69.24,69.25,392688.0,54.4533,54.4768,54.3826,54.3904,392688.0
2018-08-17 13:30:00,69.25,69.43,69.24,69.43,413387.0,54.3904,54.5318,54.3826,54.5318,413387.0
2018-08-17 14:00:00,69.42,69.77,69.42,69.72,785995.0,54.5239,54.7988,54.5239,54.7596,785995.0
2018-08-17 14:30:00,69.72,69.87,69.68,69.8,502069.0,54.7596,54.8774,54.7282,54.8224,502069.0
2018-08-17 15:00:00,69.8,69.82,69.7,69.75,533596.0,54.8224,54.8381,54.7439,54.7831,533596.0
2018-08-17 15:30:00,69.76,69.83,69.61,69.67,1401476.0,54.791,54.846,54.6732,54.7203,1401476.0
2018-08-20 09:30:00,69.46,70.46,69.38,70.37,1258242.0,54.5554,55.3408,54.4925,55.2701,1258242.0
2018-08-20 10:00:00,70.37,70.58,70.28,70.29,988777.0,55.2701,55.435,55.1994,55.2073,988777.0
2018-08-20 10:30:00,70.28,70.31,70.09,70.27,851896.0,55.1994,55.223,55.0502,55.1916,851896.0
2018-08-20 11:00:00,70.26,70.53,70.24,70.49,653088.0,55.1837,55.3958,55.168,55.3643,653088.0
2018-08-20 11:30:00,70.49,70.58,70.42,70.45,546153.0,55.3643,55.435,55.3094,55.3329,546153.0
2018-08-20 12:00:00,70.45,70.55,70.42,70.47,397628.0,55.3329,55.4115,55.3094,55.3486,397628.0
2018-08-20 12:30:00,70.48,70.51,70.4,70.48,292288.0,55.3565,55.3801,55.2937,55.3565,292288.0
2018-08-20 13:00:00,70.49,70.57,70.44,70.55,269541.0,55.3643,55.4272,55.3251,55.4115,269541.0
2018-08-20 13:30:00,70.55,70.57,70.5,70.51,287753.0,55.4115,55.4272,55.3722,55.3801,287753.0
2018-08-20 14:00:00,70.51,70.6,70.46,70.58,402968.0,55.3801,55.4507,55.3408,55.435,402968.0
2018-08-20 14:30:00,70.59,70.63,70.53,70.61,437831.0,55.4429,55.4743,55.3958,55.4586,437831.0
2018-08-20 15:00:00,70.6,70.7,70.58,70.64,508638.0,55.4507,55.5293,55.435,55.4822,508638.0
2018-08-20 15:30:00,70.63,70.68,70.52,70.54,1601033.0,55.4743,55.5136,55.3879,55.4036,1601033.0
2018-08-21 09:30:00,70.63,71.29,70.58,71.23,1419509.0,55.4743,55.9927,55.435,55.9456,1419509.0
2018-08-21 10:00:00,71.22,71.47,71.15,71.45,651975.0,55.9377,56.1341,55.8827,56.1184,651975.0
2018-08-21 10:30:00,71.46,71.6,71.37,71.59,661465.0,56.1262,56.2362,56.0555,56.2283,661465.0
2018-08-21 11:00:00,71.6,71.65,71.38,71.48,684978.0,56.2362,56.2754,56.0634,56.1419,684978.0
2018-08-21 11:30:00,71.48,71.56,71.35,71.56,483208.0,56.1419,56.2047,56.0398,56.2047,483208.0
2018-08-21 12:00:00,71.55,71.58,71.45,71.49,571120.0,56.1969,56.2205,56.1184,56.1498,571120.0
2018-08-21 12:30:00,71.49,71.52,71.41,71.41,318130.0,56.1498,56.1733,56.0869,56.0869,318130.0
2018-08-21 13:00:00,71.41,71.49,71.36,71.41,345867.0,56.0869,56.1498,56.0477,56.0869,345867.0
2018-08-21 13:30:00,71.41,71.54,71.4,71.52,600422.0,56.0869,56.189,56.0791,56.1733,600422.0
2018-08-21 14:00:00,71.52,71.57,71.48,71.52,646358.0,56.1733,56.2126,56.1419,56.1733,646358.0
2018-08-21 14:30:00,71.52,71.52,71.28,71.34,706063.0,56.1733,56.1733,55.9848,56.032,706063.0
2018-08-21 15:00:00,71.33,71.52,71.31,71.43,857275.0,56.0241,56.1733,56.0084,56.1026,857275.0
2018-08-21 15:30:00,71.43,71.48,71.24,71.24,2055282.0,56.1026,56.1419,55.9534,55.9534,2055282.0
2018-08-22 09:30:00,71.16,71.37,70.96,71.13,1000398.0,55.8906,56.0555,55.7335,55.867,1000398.0
2018-08-22 10:00:00,71.14,71.35,71.06,71.06,540234.0,55.8749,56.0398,55.812,55.812,540234.0
2018-08-22 10:30:00,71.06,71.4,71.05,71.34,497042.0,55.812,56.0791,55.8042,56.032,497042.0
2018-08-22 11:00:00,71.33,71.41,71.26,71.4,365225.0,56.0241,56.0869,55.9691,56.0791,365225.0
2018-08-22 11:30:00,71.4,71.42,71.26,71.39,288097.0,56.0791,56.0948,55.9691,56.0712,288097.0
2018-08-22 12:00:00,71.39,71.42,71.26,71.27,238667.0,56.0712,56.0948,55.9691,55.977,238667.0
2018-08-22 12:30:00,71.28,71.31,71.19,71.24,247407.0,55.9848,56.0084,55.9141,55.9534,247407.0
2018-08-22 13:00:00,71.24,71.28,71.21,71.25,226356.0,55.9534,55.9848,55.9299,55.9613,226356.0
2018-08-22 13:30:00,71.25,71.25,71.18,71.23,204136.0,55.9613,55.9613,55.9063,55.9456,204136.0
2018-08-22 14:00:00,71.24,71.31,71.08,71.14,379591.0,55.9534,56.0084,55.8277,55.8749,379591.0
2018-08-22 14:30:00,71.14,71.2,71.06,71.2,320175.0,55.8749,55.922,55.812,55.922,320175.0
2018-08-22 15:00:00,71.2,71.23,71.15,71.19,441690.0,55.922,55.9456,55.8827,55.9141,441690.0
2018-08-22 15:30:00,71.19,71.21,71.08,71.13,1077323.0,55.9141,55.9299,55.8277,55.867,1077323.0
2018-08-23 09:30:00,71.03,71.12,70.72,70.86,1145876.0,55.7885,55.8592,55.545,55.655,1145876.0
2018-08-23 10:00:00,70.86,71.21,70.86,71.17,641125.0,55.655,55.9299,55.655,55.8984,641125.0
2018-08-23 10:30:00,71.17,71.19,71.01,71.02,442227.0,55.8984,55.9141,55.7728,55.7806,442227.0
2018-08-23 11:00:00,71.01,71.05,70.79,70.85,513362.0,55.7728,55.8042,55.6,55.6471,513362.0
2018-08-23 11:30:00,70.84,70.85,70.66,70.73,463549.0,55.6392,55.6471,55.4979,55.5528,463549.0
2018-08-23 12:00:00,70.74,70.77,70.66,70.76,349906.0,55.5607,55.5843,55.4979,55.5764,349906.0
2018-08-23 12:30:00,70.76,70.78,70.69,70.73,183680.0,55.5764,55.5921,55.5214,55.5528,183680.0
2018-08-23 13:00:00,70.73,70.78,70.64,70.78,281968.0,55.5528,55.5921,55.4822,55.5921,281968.0
2018-08-23 13:30:00,70.78,70.78,70.68,70.72,203486.0,55.5921,55.5921,55.5136,55.545,203486.0
2018-08-23 14:00:00,70.72,70.76,70.68,70.72,280067.0,55.545,55.5764,55.5136,55.545,280067.0
2018-08-23 14:30:00,70.73,70.8,70.71,70.77,321897.0,55.5528,55.6078,55.5371,55.5843,321897.0
2018-08-23 15:00:00,70.77,70.88,70.75,70.87,578020.0,55.5843,55.6707,55.5686,55.6628,578020.0
2018-08-23 15:30:00,70.87,70.87,70.73,70.82,1283225.0,55.6628,55.6628,55.5528,55.6235,1283225.0
2018-08-24 09:30:00,70.6,71.12,70.6,71.1,846309.0,55.4507,55.8592,55.4507,55.8435,846309.0
2018-08-24 10:00:00,71.1,71.26,70.88,71.02,589924.0,55.8435,55.9691,55.6707,55.7806,589924.0
2018-08-24 10:30:00,71.03,71.14,70.97,71.06,702088.0,55.7885,55.8749,55.7413,55.812,702088.0
2018-08-24 11:00:00,71.06,71.11,70.93,70.96,385472.0,55.812,55.8513,55.7099,55.7335,385472.0
2018-08-24 11:30:00,70.98,71.05,70.92,71.0,258118.0,55.7492,55.8042,55.7021,55.7649,258118.0
2018-08-24 12:00:00,71.0,71.06,70.94,71.03,342124.0,55.7649,55.812,55.7178,55.7885,342124.0
2018-08-24 12:30:00,71.03,71.05,70.99,71.03,265433.0,55.7885,55.8042,55.7571,55.7885,265433.0
2018-08-24 13:00:00,71.03,71.07,70.95,70.95,298645.0,55.7885,55.8199,55.7256,55.7256,298645.0
2018-08-24 13:30:00,70.95,70.96,70.79,70.82,331344.0,55.7256,55.7335,55.6,55.6235,331344.0
2018-08-24 14:00:00,70.82,70.83,70.69,70.8,409887.0,55.6235,55.6314,55.5214,55.6078,409887.0
2018-08-24 14:30:00,70.79,70.79,70.64,70.67,303323.0,55.6,55.6,55.4822,55.5057,303323.0
2018-08-24 15:00:00,70.67,70.74,70.63,70.71,485388.0,55.5057,55.5607,55.4743,55.5371,485388.0
2018-08-24 15:30:00,70.71,70.72,70.51,70.67,1612245.0,55.5371,55.545,55.3801,55.5057,1612245.0
2018-08-27 09:30:00,71.07,71.94,70.94,71.81,1774571.0,55.8199,56.5032,55.7178,56.4011,1774571.0
2018-08-27 10:00:00,71.82,72.4,71.81,72.39,1231047.0,56.409,56.8645,56.4011,56.8566,1231047.0
2018-08-27 10:30:00,72.4,72.48,72.13,72.2,1398881.0,56.8645,56.9273,56.6524,56.7074,1398881.0
2018-08-27 11:00:00,72.2,72.42,72.18,72.28,944302.0,56.7074,56.8802,56.6917,56.7703,944302.0
2018-08-27 11:30:00,72.28,72.5,72.18,72.5,579978.0,56.7703,56.943,56.6917,56.943,579978.0
2018-08-27 12:00:00,72.49,72.59,72.49,72.53,548310.0,56.9352,57.0137,56.9352,56.9666,548310.0
2018-08-27 12:30:00,72.53,72.65,72.48,72.59,794454.0,56.9666,57.0609,56.9273,57.0137,794454.0
2018-08-27 13:00:00,72.59,72.59,72.44,72.51,392586.0,57.0137,57.0137,56.8959,56.9509,392586.0
2018-08-27 13:30:00,72.51,72.56,72.44,72.55,350487.0,56.9509,56.9902,56.8959,56.9823,350487.0
2018-08-27 14:00:00,72.55,72.57,72.3,72.35,408141.0,56.9823,56.998,56.786,56.8252,408141.0
2018-08-27 14:30:00,72.35,72.48,72.34,72.46,416099.0,56.8252,56.9273,56.8174,56.9116,416099.0
2018-08-27 15:00:00,72.47,72.53,72.37,72.53,747115.0,56.9195,56.9666,56.8409,56.9666,747115.0
2018-08-27 15:30:00,72.52,72.56,72.35,72.39,1636066.0,56.9588,56.9902,56.8252,56.8566,1636066.0
2018-08-28 09:30:00,72.54,72.75,72.43,72.55,1220559.0,56.9745,57.1394,56.8881,56.9823,1220559.0
2018-08-28 10:00:00,72.55,72.63,72.49,72.55,545963.0,56.9823,57.0451,56.9352,56.9823,545963.0
2018-08-28 10:30:00,72.54,72.68,72.41,72.68,724384.0,56.9745,57.0844,56.8724,57.0844,724384.0
2018-08-28 11:00:00,72.68,72.74,72.64,72.71,489486.0,57.0844,57.1315,57.053,57.108,489486.0
2018-08-28 11:30:00,72.71,72.72,72.37,72.38,670411.0,57.108,57.1158,56.8409,56.8488,670411.0
2018-08-28 12:00:00,72.37,72.39,72.26,72.3,521299.0,56.8409,56.8566,56.7545,56.786,521299.0
2018-08-28 12:30:00,72.31,72.38,72.27,72.34,292302.0,56.7938,56.8488,56.7624,56.8174,292302.0
2018-08-28 13:00:00,72.34,72.37,72.23,72.27,330782.0,56.8174,56.8409,56.731,56.7624,330782.0
2018-08-28 13:30:00,72.26,72.47,72.22,72.47,297764.0,56.7545,56.9195,56.7231,56.9195,297764.0
2018-08-28 14:00:00,72.46,72.55,72.43,72.5,303217.0,56.9116,56.9823,56.8881,56.943,303217.0
2018-08-28 14:30:00,72.51,72.54,72.43,72.53,431105.0,56.9509,56.9745,56.8881,56.9666,431105.0
2018-08-28 15:00:00,72.52,72.54,72.37,72.44,369672.0,56.9588,56.9745,56.8409,56.8959,369672.0
2018-08-28 15:30:00,72.44,72.46,72.29,72.4,1236148.0,56.8959,56.9116,56.7781,56.8645,1236148.0
2018-08-29 09:30:00,72.3,72.44,72.02,72.29,751774.0,56.786,56.8959,56.566,56.7781,751774.0
2018-08-29 10:00:00,72.3,72.49,72.17,72.47,536468.0,56.786,56.9352,56.6839,56.9195,536468.0
2018-08-29 10:30:00,72.48,72.75,72.45,72.75,528881.0,56.9273,57.1394,56.9038,57.1394,528881.0
2018-08-29 11:00:00,72.74,72.8,72.67,72.77,436195.0,57.1315,57.1787,57.0766,57.1551,436195.0
2018-08-29 11:30:00,72.77,72.84,72.7,72.77,299621.0,57.1551,57.2101,57.1001,57.1551,299621.0
2018-08-29 12:00:00,72.77,72.8,72.63,72.64,358752.0,57.1551,57.1787,57.0451,57.053,358752.0
2018-08-29 12:30:00,72.64,72.65,72.49,72.5,352456.0,57.053,57.0609,56.9352,56.943,352456.0
2018-08-29 13:00:00,72.5,72.63,72.49,72.53,242961.0,56.943,57.0451,56.9352,56.9666,242961.0
2018-08-29 13:30:00,72.54,72.54,72.42,72.48,287100.0,56.9745,56.9745,56.8802,56.9273,287100.0
2018-08-29 14:00:00,72.48,72.57,72.47,72.5,322867.0,56.9273,56.998,56.9195,56.943,322867.0
2018-08-29 14:30:00,72.51,72.59,72.45,72.46,321897.0,56.9509,57.0137,56.9038,56.9116,321897.0
2018-08-29 15:00:00,72.47,72.64,72.45,72.61,393055.0,56.9195,57.053,56.9038,57.0294,393055.0
2018-08-29 15:30:00,72.61,72.67,72.49,72.53,810237.0,57.0294,57.0766,56.9352,56.9666,810237.0
2018-08-30 09:30:00,72.09,72.36,71.79,72.11,1724857.0,56.621,56.8331,56.3854,56.6367,1724857.0
2018-08-30 10:00:00,72.1,72.13,71.87,71.92,784384.0,56.6289,56.6524,56.4482,56.4875,784384.0
2018-08-30 10:30:00,71.92,72.13,71.81,71.98,787593.0,56.4875,56.6524,56.4011,56.5346,787593.0
2018-08-30 11:00:00,71.98,72.07,71.81,71.81,733071.0,56.5346,56.6053,56.4011,56.4011,733071.0
2018-08-30 11:30:00,71.81,71.93,71.74,71.78,681475.0,56.4011,56.4954,56.3461,56.3775,681475.0
2018-08-30 12:00:00,71.78,71.82,71.77,71.8,735642.0,56.3775,56.409,56.3697,56.3932,735642.0
2018-08-30 12:30:00,71.8,71.89,71.77,71.84,454644.0,56.3932,56.4639,56.3697,56.4247,454644.0
2018-08-30 13:00:00,71.83,71.86,71.64,71.76,771092.0,56.4168,56.4404,56.2676,56.3618,771092.0
2018-08-30 13:30:00,71.76,71.85,71.75,71.79,323262.0,56.3618,56.4325,56.354,56.3854,323262.0
2018-08-30 14:00:00,71.8,71.8,71.32,71.5,923353.0,56.3932,56.3932,56.0162,56.1576,923353.0
2018-08-30 14:30:00,71.51,71.66,71.5,71.55,488239.0,56.1655,56.2833,56.1576,56.1969,488239.0
2018-08-30 15:00:00,71.54,71.54,71.38,71.5,786785.0,56.189,56.189,56.0634,56.1576,786785.0
2018-08-30 15:30:00,71.49,71.6,71.43,71.46,1947106.0,56.1498,56.2362,56.1026,56.1262,1947106.0
2018-08-31 09:30:00,71.05,71.12,70.59,70.8,1274147.0,55.8042,55.8592,55.4429,55.6078,1274147.0
2018-08-31 10:00:00,70.8,71.12,70.79,70.94,1000475.0,55.6078,55.8592,55.6,55.7178,1000475.0
2018-08-31 10:30:00,70.94,71.05,70.92,70.99,614480.0,55.7178,55.8042,55.7021,55.7571,614480.0
2018-08-31 11:00:00,71.0,71.01,70.74,70.76,677674.0,55.7649,55.7728,55.5607,55.5764,677674.0
2018-08-31 11:30:00,70.76,70.9,70.76,70.86,381373.0,55.5764,55.6864,55.5764,55.655,381373.0
2018-08-31 12:00:00,70.86,70.9,70.76,70.89,359398.0,55.655,55.6864,55.5764,55.6785,359398.0
2018-08-31 12:30:00,70.89,70.94,70.78,70.93,418050.0,55.6785,55.7178,55.5921,55.7099,418050.0
2018-08-31 13:00:00,70.93,71.0,70.88,70.97,453337.0,55.7099,55.7649,55.6707,55.7413,453337.0
2018-08-31 13:30:00,70.96,71.01,70.92,70.98,375192.0,55.7335,55.7728,55.7021,55.7492,375192.0
2018-08-31 14:00:00,70.98,70.99,70.92,70.96,442687.0,55.7492,55.7571,55.7021,55.7335,442687.0
2018-08-31 14:30:00,70.95,71.15,70.9,71.04,378805.0,55.7256,55.8827,55.6864,55.7963,378805.0
2018-08-31 15:00:00,71.04,71.17,71.04,71.09,571788.0,55.7963,55.8984,55.7963,55.8356,571788.0
2018-08-31 15:30:00,71.09,71.29,71.09,71.22,1496650.0,55.8356,55.9927,55.8356,55.9377,1496650.0
2018-09-04 09:30:00,70.99,71.12,70.37,70.38,1336617.0,55.7571,55.8592,55.2701,55.278,1336617.0
2018-09-04 10:00:00,70.38,71.11,70.37,70.9,884397.0,55.278,55.8513,55.2701,55.6864,884397.0
2018-09-04 10:30:00,70.9,71.15,70.85,71.13,538743.0,55.6864,55.8827,55.6471,55.867,538743.0
2018-09-04 11:00:00,71.13,71.3,71.11,71.16,607121.0,55.867,56.0005,55.8513,55.8906,607121.0
2018-09-04 11:30:00,71.16,71.31,71.12,71.14,462349.0,55.8906,56.0084,55.8592,55.8749,462349.0
2018-09-04 12:00:00,71.15,71.2,71.05,71.19,551312.0,55.8827,55.922,55.8042,55.9141,551312.0
2018-09-04 12:30:00,71.19,71.34,71.14,71.3,349899.0,55.9141,56.032,55.8749,56.0005,349899.0
2018-09-04 13:00:00,71.31,71.38,71.26,71.31,397963.0,56.0084,56.0634,55.9691,56.0084,397963.0
2018-09-04 13:30:00,71.32,71.46,71.29,71.44,402806.0,56.0162,56.1262,55.9927,56.1105,402806.0
2018-09-04 14:00:00,71.44,71.58,71.39,71.5,406043.0,56.1105,56.2205,56.0712,56.1576,406043.0
2018-09-04 14:30:00,71.5,71.52,71.42,71.48,309923.0,56.1576,56.1733,56.0948,56.1419,309923.0
2018-09-04 15:00:00,71.48,71.5,71.39,71.42,478436.0,56.1419,56.1576,56.0712,56.0948,478436.0
2018-09-04 15:30:00,71.42,71.48,71.19,71.42,1508804.0,56.0948,56.1419,55.9141,56.0948,1508804.0
2018-09-05 09:30:00,71.2,71.78,71.19,71.59,1176555.0,55.922,56.3775,55.9141,56.2283,1176555.0
2018-09-05 10:00:00,71.59,71.71,71.21,71.4,982564.0,56.2283,56.3226,55.9299,56.0791,982564.0
2018-09-05 10:30:00,71.4,71.61,71.26,71.55,656052.0,56.0791,56.244,55.9691,56.1969,656052.0
2018-09-05 11:00:00,71.56,71.63,71.32,71.33,506003.0,56.2047,56.2597,56.0162,56.0241,506003.0
2018-09-05 11:30:00,71.33,71.47,71.27,71.41,483994.0,56.0241,56.1341,55.977,56.0869,483994.0
2018-09-05 12:00:00,71.42,71.46,71.34,71.41,285299.0,56.0948,56.1262,56.032,56.0869,285299.0
2018-09-05 12:30:00,71.41,71.48,71.26,71.26,286682.0,56.0869,56.1419,55.9691,55.9691,286682.0
2018-09-05 13:00:00,71.26,71.45,71.22,71.42,274665.0,55.9691,56.1184,55.9377,56.0948,274665.0
2018-09-05 13:30:00,71.41,71.49,71.36,71.38,287358.0,56.0869,56.1498,56.0477,56.0634,287358.0
2018-09-05 14:00:00,71.37,71.42,71.26,71.34,326925.0,56.0555,56.0948,55.9691,56.032,326925.0
2018-09-05 14:30:00,71.33,71.38,71.21,71.28,575165.0,56.0241,56.0634,55.9299,55.9848,575165.0
2018-09-05 15:00:00,71.28,71.33,71.25,71.28,489747.0,55.9848,56.0241,55.9613,55.9848,489747.0
2018-09-05 15:30:00,71.28,71.33,71.14,71.17,2453938.0,55.9848,56.0241,55.8749,55.8984,2453938.0
2018-09-06 09:30:00,70.93,71.11,70.92,71.05,993448.0,55.7099,55.8513,55.7021,55.8042,993448.0
2018-09-06 10:00:00,71.05,71.05,70.9,71.02,575850.0,55.8042,55.8042,55.6864,55.7806,575850.0
2018-09-06 10:30:00,71.02,71.02,70.23,70.41,1298722.0,55.7806,55.7806,55.1601,55.3015,1298722.0
2018-09-06 11:00:00,70.42,70.46,70.14,70.23,874473.0,55.3094,55.3408,55.0895,55.1601,874473.0
2018-09-06 11:30:00,70.24,70.4,70.14,70.24,1036546.0,55.168,55.2937,55.0895,55.168,1036546.0
2018-09-06 12:00:00,70.24,70.35,70.16,70.26,600322.0,55.168,55.2544,55.1052,55.1837,600322.0
2018-09-06 12:30:00,70.26,70.31,69.97,70.0,779712.0,55.1837,55.223,54.9559,54.9795,779712.0
2018-09-06 13:00:00,70.0,70.18,69.92,70.05,919125.0,54.9795,55.1209,54.9167,55.0188,919125.0
2018-09-06 13:30:00,70.05,70.16,70.05,70.06,588843.0,55.0188,55.1052,55.0188,55.0266,588843.0
2018-09-06 14:00:00,70.06,70.18,69.93,69.99,1416773.0,55.0266,55.1209,54.9245,54.9716,1416773.0
2018-09-06 14:30:00,69.99,70.22,69.97,70.17,578841.0,54.9716,55.1523,54.9559,55.113,578841.0
2018-09-06 15:00:00,70.17,70.34,70.14,70.18,1050136.0,55.113,55.2465,55.0895,55.1209,1050136.0
2018-09-06 15:30:00,70.18,70.2,70.08,70.09,2027408.0,55.1209,55.1366,55.0423,55.0502,2027408.0
2018-09-07 09:30:00,70.34,70.45,69.8,69.84,1926548.0,55.2465,55.3329,54.8224,54.8538,1926548.0
2018-09-07 10:00:00,69.85,70.03,69.67,69.69,1051557.0,54.8617,55.0031,54.7203,54.736,1051557.0
2018-09-07 10:30:00,69.69,69.77,69.5,69.72,920024.0,54.736,54.7988,54.5868,54.7596,920024.0
2018-09-07 11:00:00,69.73,69.92,69.68,69.88,737447.0,54.7674,54.9167,54.7282,54.8852,737447.0
2018-09-07 11:30:00,69.88,69.97,69.8,69.82,717070.0,54.8852,54.9559,54.8224,54.8381,717070.0
2018-09-07 12:00:00,69.82,69.91,69.5,69.52,838694.0,54.8381,54.9088,54.5868,54.6025,838694.0
2018-09-07 12:30:00,69.52,69.63,69.46,69.53,654869.0,54.6025,54.6889,54.5554,54.6103,654869.0
2018-09-07 13:00:00,69.52,69.72,69.52,69.72,395401.0,54.6025,54.7596,54.6025,54.7596,395401.0
2018-09-07 13:30:00,69.71,69.72,69.6,69.62,443664.0,54.7517,54.7596,54.6653,54.681,443664.0
2018-09-07 14:00:00,69.62,69.9,69.61,69.86,638825.0,54.681,54.9009,54.6732,54.8695,638825.0
2018-09-07 14:30:00,69.86,69.91,69.79,69.88,496447.0,54.8695,54.9088,54.8146,54.8852,496447.0
2018-09-07 15:00:00,69.88,69.98,69.86,69.91,749438.0,54.8852,54.9638,54.8695,54.9088,749438.0
2018-09-07 15:30:00,69.91,69.97,69.61,69.64,2610588.0,54.9088,54.9559,54.6732,54.6967,2610588.0
2018-09-10 09:30:00,69.98,70.26,69.77,70.11,1451909.0,54.9638,55.1837,54.7988,55.0659,1451909.0
2018-09-10 10:00:00,70.12,70.18,69.83,70.0,634918.0,55.0737,55.1209,54.846,54.9795,634918.0
2018-09-10 10:30:00,70.01,70.15,69.9,70.12,639394.0,54.9873,55.0973,54.9009,55.0737,639394.0
2018-09-10 11:00:00,70.11,70.25,70.02,70.24,498993.0,55.0659,55.1758,54.9952,55.168,498993.0
2018-09-10 11:30:00,70.24,70.29,70.1,70.17,363407.0,55.168,55.2073,55.058,55.113,363407.0
2018-09-10 12:00:00,70.17,70.18,69.96,69.98,489488.0,55.113,55.1209,54.9481,54.9638,489488.0
2018-09-10 12:30:00,69.98,70.03,69.85,69.91,343033.0,54.9638,55.0031,54.8617,54.9088,343033.0
2018-09-10 13:00:00,69.9,69.92,69.85,69.9,314496.0,54.9009,54.9167,54.8617,54.9009,314496.0
2018-09-10 13:30:00,69.9,69.9,69.78,69.83,316174.0,54.9009,54.9009,54.8067,54.846,316174.0
2018-09-10 14:00:00,69.83,69.9,69.78,69.86,489037.0,54.846,54.9009,54.8067,54.8695,489037.0
2018-09-10 14:30:00,69.86,69.86,69.69,69.73,359186.0,54.8695,54.8695,54.736,54.7674,359186.0
2018-09-10 15:00:00,69.74,69.79,69.71,69.72,741974.0,54.7753,54.8146,54.7517,54.7596,741974.0
2018-09-10 15:30:00,69.72,69.8,69.62,69.64,1839515.0,54.7596,54.8224,54.681,54.6967,1839515.0
2018-09-11 09:30:00,69.26,69.42,68.91,69.29,1892845.0,54.3983,54.5239,54.1234,54.4218,1892845.0
2018-09-11 10:00:00,69.28,69.33,69.16,69.26,1108037.0,54.414,54.4533,54.3197,54.3983,1108037.0
2018-09-11 10:30:00,69.25,69.37,69.19,69.3,1522911.0,54.3904,54.4847,54.3433,54.4297,1522911.0
2018-09-11 11:00:00,69.31,69.47,69.2,69.37,633100.0,54.4376,54.5632,54.3512,54.4847,633100.0
2018-09-11 11:30:00,69.38,69.53,69.35,69.48,629956.0,54.4925,54.6103,54.469,54.5711,629956.0
2018-09-11 12:00:00,69.47,69.55,69.38,69.51,520718.0,54.5632,54.6261,54.4925,54.5946,520718.0
2018-09-11 12:30:00,69.52,69.64,69.51,69.61,306578.0,54.6025,54.6967,54.5946,54.6732,306578.0
2018-09-11 13:00:00,69.61,69.71,69.52,69.62,507597.0,54.6732,54.7517,54.6025,54.681,507597.0
2018-09-11 13:30:00,69.63,69.65,69.48,69.51,392661.0,54.6889,54.7046,54.5711,54.5946,392661.0
2018-09-11 14:00:00,69.5,69.5,69.42,69.44,369632.0,54.5868,54.5868,54.5239,54.5397,369632.0
2018-09-11 14:30:00,69.44,69.5,69.4,69.47,356366.0,54.5397,54.5868,54.5082,54.5632,356366.0
2018-09-11 15:00:00,69.47,69.57,69.44,69.56,649095.0,54.5632,54.6418,54.5397,54.6339,649095.0
2018-09-11 15:30:00,69.56,69.58,69.42,69.44,1499720.0,54.6339,54.6496,54.5239,54.5397,1499720.0
2018-09-12 09:30:00,70.96,71.65,70.81,71.19,3436434.0,55.7335,56.2754,55.6157,55.9141,3436434.0
2018-09-12 10:00:00,71.18,71.35,70.66,70.75,1661818.0,55.9063,56.0398,55.4979,55.5686,1661818.0
2018-09-12 10:30:00,70.74,70.99,70.58,70.89,1317680.0,55.5607,55.7571,55.435,55.6785,1317680.0
2018-09-12 11:00:00,70.89,71.12,70.76,70.95,1372655.0,55.6785,55.8592,55.5764,55.7256,1372655.0
2018-09-12 11:30:00,70.96,71.03,70.75,70.78,782787.0,55.7335,55.7885,55.5686,55.5921,782787.0
2018-09-12 12:00:00,70.78,70.9,70.66,70.82,984467.0,55.5921,55.6864,55.4979,55.6235,984467.0
2018-09-12 12:30:00,70.82,70.87,70.77,70.84,570582.0,55.6235,55.6628,55.5843,55.6392,570582.0
2018-09-12 13:00:00,70.84,70.88,70.64,70.65,671900.0,55.6392,55.6707,55.4822,55.49,671900.0
2018-09-12 13:30:00,70.64,70.67,70.56,70.66,573761.0,55.4822,55.5057,55.4193,55.4979,573761.0
2018-09-12 14:00:00,70.67,70.87,70.66,70.84,434628.0,55.5057,55.6628,55.4979,55.6392,434628.0
2018-09-12 14:30:00,70.84,70.9,70.62,70.68,469313.0,55.6392,55.6864,55.4665,55.5136,469313.0
2018-09-12 15:00:00,70.69,70.82,70.67,70.78,555174.0,55.5214,55.6235,55.5057,55.5921,555174.0
2018-09-12 15:30:00,70.79,70.81,70.51,70.51,1924544.0,55.6,55.6157,55.3801,55.3801,1924544.0
2018-09-13 09:30:00,70.9,71.7,70.85,71.38,2142692.0,55.6864,56.3147,55.6471,56.0634,2142692.0
2018-09-13 10:00:00,71.39,71.5,71.12,71.17,799284.0,56.0712,56.1576,55.8592,55.8984,799284.0
2018-09-13 10:30:00,71.17,71.19,70.51,70.55,1022984.0,55.8984,55.9141,55.3801,55.4115,1022984.0
2018-09-13 11:00:00,70.56,70.69,70.23,70.24,831101.0,55.4193,55.5214,55.1601,55.168,831101.0
2018-09-13 11:30:00,70.25,70.53,70.23,70.53,687949.0,55.1758,55.3958,55.1601,55.3958,687949.0
2018-09-13 12:00:00,70.54,70.59,70.39,70.45,452500.0,55.4036,55.4429,55.2858,55.3329,452500.0
2018-09-13 12:30:00,70.45,70.45,70.28,70.35,471925.0,55.3329,55.3329,55.1994,55.2544,471925.0
2018-09-13 13:00:00,70.35,70.5,70.28,70.37,527465.0,55.2544,55.3722,55.1994,55.2701,527465.0
2018-09-13 13:30:00,70.37,70.41,70.27,70.27,425271.0,55.2701,55.3015,55.1916,55.1916,425271.0
2018-09-13 14:00:00,70.27,70.35,70.22,70.23,513450.0,55.1916,55.2544,55.1523,55.1601,513450.0
2018-09-13 14:30:00,70.23,70.35,70.2,70.34,448343.0,55.1601,55.2544,55.1366,55.2465,448343.0
2018-09-13 15:00:00,70.34,70.39,70.22,70.25,674533.0,55.2465,55.2858,55.1523,55.1758,674533.0
2018-09-13 15:30:00,70.25,70.27,70.03,70.14,2050761.0,55.1758,55.1916,55.0031,55.0895,2050761.0
2018-09-14 09:30:00,70.18,70.85,70.15,70.65,1038918.0,55.1209,55.6471,55.0973,55.49,1038918.0
2018-09-14 10:00:00,70.65,70.84,70.59,70.67,627567.0,55.49,55.6392,55.4429,55.5057,627567.0
2018-09-14 10:30:00,70.68,70.83,70.61,70.81,468739.0,55.5136,55.6314,55.4586,55.6157,468739.0
2018-09-14 11:00:00,70.81,70.88,70.76,70.79,568181.0,55.6157,55.6707,55.5764,55.6,568181.0
2018-09-14 11:30:00,70.79,70.82,70.61,70.73,517559.0,55.6,55.6235,55.4586,55.5528,517559.0
2018-09-14 12:00:00,70.73,70.75,70.42,70.66,849204.0,55.5528,55.5686,55.3094,55.4979,849204.0
2018-09-14 12:30:00,70.65,70.66,70.53,70.54,350294.0,55.49,55.4979,55.3958,55.4036,350294.0
2018-09-14 13:00:00,70.54,70.55,70.44,70.51,351326.0,55.4036,55.4115,55.3251,55.3801,351326.0
2018-09-14 13:30:00,70.51,70.61,70.49,70.58,309046.0,55.3801,55.4586,55.3643,55.435,309046.0
2018-09-14 14:00:00,70.58,70.67,70.56,70.58,377091.0,55.435,55.5057,55.4193,55.435,377091.0
2018-09-14 14:30:00,70.58,70.64,70.55,70.59,287249.0,55.435,55.4822,55.4115,55.4429,287249.0
2018-09-14 15:00:00,70.59,70.59,70.48,70.5,399435.0,55.4429,55.4429,55.3565,55.3722,399435.0
2018-09-14 15:30:00,70.5,70.64,70.48,70.55,1282265.0,55.3722,55.4822,55.3565,55.4115,1282265.0
2018-09-17 09:30:00,70.79,71.45,70.57,70.89,1481489.0,55.6,56.1184,55.4272,55.6785,1481489.0
2018-09-17 10:00:00,70.9,71.01,70.71,70.72,816833.0,55.6864,55.7728,55.5371,55.545,816833.0
2018-09-17 10:30:00,70.72,70.79,70.42,70.43,719053.0,55.545,55.6,55.3094,55.3172,719053.0
2018-09-17 11:00:00,70.44,70.68,70.4,70.6,498689.0,55.3251,55.5136,55.2937,55.4507,498689.0
2018-09-17 11:30:00,70.6,70.7,70.5,70.65,481595.0,55.4507,55.5293,55.3722,55.49,481595.0
2018-09-17 12:00:00,70.65,70.7,70.58,70.61,377422.0,55.49,55.5293,55.435,55.4586,377422.0
2018-09-17 12:30:00,70.62,70.69,70.57,70.66,272109.0,55.4665,55.5214,55.4272,55.4979,272109.0
2018-09-17 13:00:00,70.67,70.7,70.62,70.69,282133.0,55.5057,55.5293,55.4665,55.5214,282133.0
2018-09-17 13:30:00,70.69,70.86,70.62,70.81,407341.0,55.5214,55.655,55.4665,55.6157,407341.0
2018-09-17 14:00:00,70.81,70.92,70.77,70.89,529604.0,55.6157,55.7021,55.5843,55.6785,529604.0
2018-09-17 14:30:00,70.9,71.02,70.87,70.95,623896.0,55.6864,55.7806,55.6628,55.7256,623896.0
2018-09-17 15:00:00,70.95,71.0,70.84,70.86,710628.0,55.7256,55.7649,55.6392,55.655,710628.0
2018-09-17 15:30:00,70.85,70.96,70.79,70.9,1662640.0,55.6471,55.7335,55.6,55.6864,1662640.0
2018-09-18 09:30:00,71.3,71.44,70.81,70.92,1168417.0,56.0005,56.1105,55.6157,55.7021,1168417.0
2018-09-18 10:00:00,70.93,71.08,70.6,70.99,967848.0,55.7099,55.8277,55.4507,55.7571,967848.0
2018-09-18 10:30:00,71.0,71.36,70.99,71.34,718419.0,55.7649,56.0477,55.7571,56.032,718419.0
2018-09-18 11:00:00,71.34,71.38,71.25,71.31,773897.0,56.032,56.0634,55.9613,56.0084,773897.0
2018-09-18 11:30:00,71.32,71.49,71.27,71.38,1118052.0,56.0162,56.1498,55.977,56.0634,1118052.0
2018-09-18 12:00:00,71.39,71.5,71.38,71.39,438481.0,56.0712,56.1576,56.0634,56.0712,438481.0
2018-09-18 12:30:00,71.39,71.5,71.39,71.48,428834.0,56.0712,56.1576,56.0712,56.1419,428834.0
2018-09-18 13:00:00,71.48,71.5,71.39,71.42,448234.0,56.1419,56.1576,56.0712,56.0948,448234.0
2018-09-18 13:30:00,71.42,71.55,71.41,71.52,561511.0,56.0948,56.1969,56.0869,56.1733,561511.0
2018-09-18 14:00:00,71.51,71.55,71.46,71.55,406747.0,56.1655,56.1969,56.1262,56.1969,406747.0
2018-09-18 14:30:00,71.55,71.57,71.49,71.49,390129.0,56.1969,56.2126,56.1498,56.1498,390129.0
2018-09-18 15:00:00,71.49,71.59,71.49,71.52,463819.0,56.1498,56.2283,56.1498,56.1733,463819.0
2018-09-18 15:30:00,71.53,71.57,71.35,71.38,1414166.0,56.1812,56.2126,56.0398,56.0634,1414166.0
2018-09-19 09:30:00,71.54,72.6,71.54,72.59,1654790.0,56.189,57.0216,56.189,57.0137,1654790.0
2018-09-19 10:00:00,72.58,72.85,72.53,72.74,1540721.0,57.0059,57.2179,56.9666,57.1315,1540721.0
2018-09-19 10:30:00,72.74,73.53,72.74,73.29,2339439.0,57.1315,57.752,57.1315,57.5635,2339439.0
2018-09-19 11:00:00,73.29,73.33,73.06,73.29,1092800.0,57.5635,57.5949,57.3829,57.5635,1092800.0
2018-09-19 11:30:00,73.28,73.29,73.09,73.1,887806.0,57.5557,57.5635,57.4064,57.4143,887806.0
2018-09-19 12:00:00,73.1,73.43,73.1,73.43,1249729.0,57.4143,57.6735,57.4143,57.6735,1249729.0
2018-09-19 12:30:00,73.42,73.5,73.27,73.49,932249.0,57.6656,57.7285,57.5478,57.7206,932249.0
2018-09-19 13:00:00,73.49,73.52,73.41,73.47,871991.0,57.7206,57.7442,57.6578,57.7049,871991.0
2018-09-19 13:30:00,73.47,73.74,73.44,73.74,1038236.0,57.7049,57.917,57.6813,57.917,1038236.0
2018-09-19 14:00:00,73.74,74.07,73.7,74.06,1309523.0,57.917,58.1762,57.8856,58.1683,1309523.0
2018-09-19 14:30:00,74.06,74.13,74.0,74.05,1177447.0,58.1683,58.2233,58.1212,58.1604,1177447.0
2018-09-19 15:00:00,74.05,74.13,74.01,74.02,1150513.0,58.1604,58.2233,58.129,58.1369,1150513.0
2018-09-19 15:30:00,74.02,74.07,73.7,73.72,3152187.0,58.1369,58.1762,57.8856,57.9013,3152187.0
2018-09-20 09:30:00,74.5,74.99,74.42,74.86,2780768.0,58.5139,58.8987,58.4511,58.7966,2780768.0
2018-09-20 10:00:00,74.86,75.0,74.53,74.54,2144486.0,58.7966,58.9066,58.5374,58.5453,2144486.0
2018-09-20 10:30:00,74.54,74.71,74.3,74.51,1462829.0,58.5453,58.6788,58.3568,58.5217,1462829.0
2018-09-20 11:00:00,74.51,74.67,74.45,74.61,1139582.0,58.5217,58.6474,58.4746,58.6003,1139582.0
2018-09-20 11:30:00,74.61,74.77,74.48,74.76,840924.0,58.6003,58.726,58.4982,58.7181,840924.0
2018-09-20 12:00:00,74.76,74.76,74.45,74.46,1251644.0,58.7181,58.7181,58.4746,58.4825,1251644.0
2018-09-20 12:30:00,74.46,74.57,74.26,74.55,1153162.0,58.4825,58.5689,58.3254,58.5532,1153162.0
2018-09-20 13:00:00,74.55,74.75,74.55,74.65,646441.0,58.5532,58.7102,58.5532,58.6317,646441.0
2018-09-20 13:30:00,74.65,74.89,74.64,74.87,985212.0,58.6317,58.8202,58.6238,58.8045,985212.0
2018-09-20 14:00:00,74.88,75.0,74.86,74.96,1005774.0,58.8123,58.9066,58.7966,58.8752,1005774.0
2018-09-20 14:30:00,74.95,75.01,74.91,75.0,1742485.0,58.8673,58.9145,58.8359,58.9066,1742485.0
2018-09-20 15:00:00,75.0,75.01,74.87,74.97,1592658.0,58.9066,58.9145,58.8045,58.883,1592658.0
2018-09-20 15:30:00,74.97,74.98,74.59,74.8,3062649.0,58.883,58.8909,58.5846,58.7495,3062649.0
2018-09-21 09:30:00,74.98,75.24,74.5,75.04,4681069.0,58.8909,59.0951,58.5139,58.938,4681069.0
2018-09-21 10:00:00,75.04,75.16,74.62,74.7,1616321.0,58.938,59.0323,58.6081,58.671,1616321.0
2018-09-21 10:30:00,74.7,74.94,74.55,74.84,917864.0,58.671,58.8595,58.5532,58.7809,917864.0
2018-09-21 11:00:00,74.84,74.92,74.73,74.77,578159.0,58.7809,58.8438,58.6945,58.726,578159.0
2018-09-21 11:30:00,74.77,74.92,74.76,74.91,594950.0,58.726,58.8438,58.7181,58.8359,594950.0
2018-09-21 12:00:00,74.92,74.92,74.73,74.74,554601.0,58.8438,58.8438,58.6945,58.7024,554601.0
2018-09-21 12:30:00,74.74,74.86,74.72,74.78,473325.0,58.7024,58.7966,58.6867,58.7338,473325.0
2018-09-21 13:00:00,74.78,74.79,74.67,74.67,387189.0,58.7338,58.7417,58.6474,58.6474,387189.0
2018-09-21 13:30:00,74.67,74.72,74.57,74.71,518082.0,58.6474,58.6867,58.5689,58.6788,518082.0
2018-09-21 14:00:00,74.72,74.77,74.65,74.67,1003753.0,58.6867,58.726,58.6317,58.6474,1003753.0
2018-09-21 14:30:00,74.67,74.69,74.55,74.56,618877.0,58.6474,58.6631,58.5532,58.561,618877.0
2018-09-21 15:00:00,74.55,74.58,74.36,74.37,1780183.0,58.5532,58.5767,58.4039,58.4118,1780183.0
2018-09-21 15:30:00,74.37,74.41,73.97,74.12,4276010.0,58.4118,58.4432,58.0976,58.2154,4276010.0
2018-09-24 09:30:00,74.08,74.53,73.62,73.68,1354379.0,58.184,58.5374,57.8227,57.8698,1354379.0
2018-09-24 10:00:00,73.71,73.71,73.12,73.28,1184011.0,57.8934,57.8934,57.43,57.5557,1184011.0
2018-09-24 10:30:00,73.27,73.57,73.22,73.56,763783.0,57.5478,57.7834,57.5085,57.7756,763783.0
2018-09-24 11:00:00,73.56,73.59,73.3,73.54,738321.0,57.7756,57.7992,57.5714,57.7599,738321.0
2018-09-24 11:30:00,73.55,73.63,73.31,73.33,617822.0,57.7677,57.8306,57.5792,57.5949,617822.0
2018-09-24 12:00:00,73.32,73.53,73.31,73.5,548294.0,57.5871,57.752,57.5792,57.7285,548294.0
2018-09-24 12:30:00,73.5,73.58,73.47,73.51,432706.0,57.7285,57.7913,57.7049,57.7363,432706.0
2018-09-24 13:00:00,73.51,73.61,73.5,73.57,489110.0,57.7363,57.8149,57.7285,57.7834,489110.0
2018-09-24 13:30:00,73.57,73.7,73.56,73.62,452023.0,57.7834,57.8856,57.7756,57.8227,452023.0
2018-09-24 14:00:00,73.62,73.85,73.57,73.78,498145.0,57.8227,58.0034,57.7834,57.9484,498145.0
2018-09-24 14:30:00,73.79,73.86,73.69,73.73,493639.0,57.9562,58.0112,57.8777,57.9091,493639.0
2018-09-24 15:00:00,73.73,73.92,73.69,73.79,582248.0,57.9091,58.0583,57.8777,57.9562,582248.0
2018-09-24 15:30:00,73.78,73.86,73.72,73.84,1546888.0,57.9484,58.0112,57.9013,57.9955,1546888.0
2018-09-25 09:30:00,74.22,74.53,74.13,74.21,1085620.0,58.294,58.5374,58.2233,58.2861,1085620.0
2018-09-25 10:00:00,74.21,74.4,74.15,74.28,726255.0,58.2861,58.4353,58.239,58.3411,726255.0
2018-09-25 10:30:00,74.28,74.29,73.95,73.96,620098.0,58.3411,58.3489,58.0819,58.0898,620098.0
2018-09-25 11:00:00,73.97,74.07,73.85,73.98,678914.0,58.0976,58.1762,58.0034,58.1055,678914.0
2018-09-25 11:30:00,73.98,73.99,73.82,73.86,473088.0,58.1055,58.1133,57.9798,58.0112,473088.0
2018-09-25 12:00:00,73.86,74.02,73.81,73.98,349110.0,58.0112,58.1369,57.9719,58.1055,349110.0
2018-09-25 12:30:00,73.98,73.99,73.84,73.89,819026.0,58.1055,58.1133,57.9955,58.0348,819026.0
2018-09-25 13:00:00,73.9,73.91,73.77,73.84,388167.0,58.0426,58.0505,57.9405,57.9955,388167.0
2018-09-25 13:30:00,73.85,73.85,73.55,73.7,361437.0,58.0034,58.0034,57.7677,57.8856,361437.0
2018-09-25 14:00:00,73.7,73.85,73.66,73.78,400618.0,57.8856,58.0034,57.8541,57.9484,400618.0
2018-09-25 14:30:00,73.78,73.84,73.73,73.84,489306.0,57.9484,57.9955,57.9091,57.9955,489306.0
2018-09-25 15:00:00,73.84,73.84,73.69,73.74,458496.0,57.9955,57.9955,57.8777,57.917,458496.0
2018-09-25 15:30:00,73.75,73.75,73.47,73.5,1571336.0,57.9248,57.9248,57.7049,57.7285,1571336.0
2018-09-26 09:30:00,73.52,73.99,73.28,73.83,1013461.0,57.7442,58.1133,57.5557,57.9877,1013461.0
2018-09-26 10:00:00,73.83,73.83,73.47,73.59,783931.0,57.9877,57.9877,57.7049,57.7992,783931.0
2018-09-26 10:30:00,73.6,73.85,73.58,73.83,557138.0,57.807,58.0034,57.7913,57.9877,557138.0
2018-09-26 11:00:00,73.82,73.83,73.61,73.62,595381.0,57.9798,57.9877,57.8149,57.8227,595381.0
2018-09-26 11:30:00,73.62,73.84,73.61,73.82,547689.0,57.8227,57.9955,57.8149,57.9798,547689.0
2018-09-26 12:00:00,73.82,73.82,73.69,73.7,346561.0,57.9798,57.9798,57.8777,57.8856,346561.0
2018-09-26 12:30:00,73.7,73.77,73.63,73.64,452217.0,57.8856,57.9405,57.8306,57.8384,452217.0
2018-09-26 13:00:00,73.65,73.66,73.5,73.51,363941.0,57.8463,57.8541,57.7285,57.7363,363941.0
2018-09-26 13:30:00,73.52,73.64,73.49,73.63,415574.0,57.7442,57.8384,57.7206,57.8306,415574.0
2018-09-26 14:00:00,73.62,73.81,73.47,73.66,1084494.0,57.8227,57.9719,57.7049,57.8541,1084494.0
2018-09-26 14:30:00,73.66,73.68,73.36,73.37,899407.0,57.8541,57.8698,57.6185,57.6264,899407.0
2018-09-26 15:00:00,73.37,73.38,72.99,73.03,1097818.0,57.6264,57.6342,57.3279,57.3593,1097818.0
2018-09-26 15:30:00,73.03,73.03,72.37,72.56,3522250.0,57.3593,57.3593,56.8409,56.9902,3522250.0
2018-09-27 09:30:00,72.9,73.07,72.38,72.98,1776627.0,57.2572,57.3907,56.8488,57.32,1776627.0
2018-09-27 10:00:00,72.98,73.39,72.98,73.33,858168.0,57.32,57.6421,57.32,57.5949,858168.0
2018-09-27 10:30:00,73.34,73.62,73.24,73.29,752811.0,57.6028,57.8227,57.5243,57.5635,752811.0
2018-09-27 11:00:00,73.29,73.46,73.16,73.28,582317.0,57.5635,57.697,57.4614,57.5557,582317.0
2018-09-27 11:30:00,73.28,73.47,73.15,73.47,482876.0,57.5557,57.7049,57.4536,57.7049,482876.0
2018-09-27 12:00:00,73.46,73.47,73.25,73.4,369322.0,57.697,57.7049,57.5321,57.6499,369322.0
2018-09-27 12:30:00,73.4,73.5,73.33,73.36,335582.0,57.6499,57.7285,57.5949,57.6185,335582.0
2018-09-27 13:00:00,73.36,73.42,73.23,73.34,372442.0,57.6185,57.6656,57.5164,57.6028,372442.0
2018-09-27 13:30:00,73.33,73.4,73.31,73.38,233194.0,57.5949,57.6499,57.5792,57.6342,233194.0
2018-09-27 14:00:00,73.38,73.4,73.22,73.24,331321.0,57.6342,57.6499,57.5085,57.5243,331321.0
2018-09-27 14:30:00,73.23,73.29,73.08,73.09,443111.0,57.5164,57.5635,57.3986,57.4064,443111.0
2018-09-27 15:00:00,73.08,73.21,72.99,73.0,467699.0,57.3986,57.5007,57.3279,57.3358,467699.0
2018-09-27 15:30:00,73.01,73.03,72.83,72.95,1603275.0,57.3436,57.3593,57.2022,57.2965,1603275.0
2018-09-28 09:30:00,72.06,72.12,71.48,71.92,2303526.0,56.5975,56.6446,56.1419,56.4875,2303526.0
2018-09-28 10:00:00,71.91,72.11,71.72,72.09,1094817.0,56.4796,56.6367,56.3304,56.621,1094817.0
2018-09-28 10:30:00,72.1,72.11,71.83,72.06,684633.0,56.6289,56.6367,56.4168,56.5975,684633.0
2018-09-28 11:00:00,72.07,72.31,72.03,72.07,564047.0,56.6053,56.7938,56.5739,56.6053,564047.0
2018-09-28 11:30:00,72.08,72.22,71.99,72.06,717632.0,56.6132,56.7231,56.5425,56.5975,717632.0
2018-09-28 12:00:00,72.06,72.32,72.05,72.23,398125.0,56.5975,56.8017,56.5896,56.731,398125.0
2018-09-28 12:30:00,72.23,72.29,72.08,72.17,351075.0,56.731,56.7781,56.6132,56.6839,351075.0
2018-09-28 13:00:00,72.17,72.21,72.09,72.14,308731.0,56.6839,56.7153,56.621,56.6603,308731.0
2018-09-28 13:30:00,72.14,72.39,72.11,72.36,596023.0,56.6603,56.8566,56.6367,56.8331,596023.0
2018-09-28 14:00:00,72.36,72.43,72.23,72.25,502349.0,56.8331,56.8881,56.731,56.7467,502349.0
2018-09-28 14:30:00,72.24,72.25,71.9,71.92,605124.0,56.7388,56.7467,56.4718,56.4875,605124.0
2018-09-28 15:00:00,71.92,71.94,71.73,71.82,868547.0,56.4875,56.5032,56.3383,56.409,868547.0
2018-09-28 15:30:00,71.81,71.83,71.64,71.75,2178387.0,56.4011,56.4168,56.2676,56.354,2178387.0
2018-10-01 09:30:00,72.24,72.83,72.21,72.82,1154776.0,56.7388,57.2022,56.7153,57.1944,1154776.0
2018-10-01 10:00:00,72.82,72.86,72.65,72.69,834160.0,57.1944,57.2258,57.0609,57.0923,834160.0
2018-10-01 10:30:00,72.69,72.69,72.23,72.33,711194.0,57.0923,57.0923,56.731,56.8095,711194.0
2018-10-01 11:00:00,72.34,72.5,72.12,72.14,567961.0,56.8174,56.943,56.6446,56.6603,567961.0
2018-10-01 11:30:00,72.14,72.21,72.0,72.0,514341.0,56.6603,56.7153,56.5503,56.5503,514341.0
2018-10-01 12:00:00,72.01,72.08,71.9,71.99,529967.0,56.5582,56.6132,56.4718,56.5425,529967.0
2018-10-01 12:30:00,71.99,72.14,71.99,72.11,538052.0,56.5425,56.6603,56.5425,56.6367,538052.0
2018-10-01 13:00:00,72.11,72.21,72.09,72.17,367187.0,56.6367,56.7153,56.621,56.6839,367187.0
2018-10-01 13:30:00,72.17,72.19,72.0,72.05,300041.0,56.6839,56.6996,56.5503,56.5896,300041.0
2018-10-01 14:00:00,72.05,72.19,71.99,72.15,361617.0,56.5896,56.6996,56.5425,56.6681,361617.0
2018-10-01 14:30:00,72.15,72.16,71.96,71.99,521980.0,56.6681,56.676,56.5189,56.5425,521980.0
2018-10-01 15:00:00,71.99,72.1,71.81,71.86,583846.0,56.5425,56.6289,56.4011,56.4404,583846.0
2018-10-01 15:30:00,71.86,72.03,71.76,71.95,1468511.0,56.4404,56.5739,56.3618,56.5111,1468511.0
2018-10-02 09:30:00,71.51,72.19,71.41,71.64,1504285.0,56.1655,56.6996,56.0869,56.2676,1504285.0
2018-10-02 10:00:00,71.65,71.67,71.05,71.15,945113.0,56.2754,56.2911,55.8042,55.8827,945113.0
2018-10-02 10:30:00,71.14,71.52,71.03,71.46,1155558.0,55.8749,56.1733,55.7885,56.1262,1155558.0
2018-10-02 11:00:00,71.46,71.67,71.33,71.33,1059620.0,56.1262,56.2911,56.0241,56.0241,1059620.0
2018-10-02 11:30:00,71.33,71.54,71.22,71.45,605198.0,56.0241,56.189,55.9377,56.1184,605198.0
2018-10-02 12:00:00,71.45,71.52,71.29,71.36,426011.0,56.1184,56.1733,55.9927,56.0477,426011.0
2018-10-02 12:30:00,71.36,71.52,71.32,71.39,491428.0,56.0477,56.1733,56.0162,56.0712,491428.0
2018-10-02 13:00:00,71.38,71.49,71.34,71.37,395320.0,56.0634,56.1498,56.032,56.0555,395320.0
2018-10-02 13:30:00,71.36,71.62,71.35,71.61,382949.0,56.0477,56.2519,56.0398,56.244,382949.0
2018-10-02 14:00:00,71.61,71.8,71.6,71.78,429226.0,56.244,56.3932,56.2362,56.3775,429226.0
2018-10-02 14:30:00,71.78,71.78,71.61,71.64,271031.0,56.3775,56.3775,56.244,56.2676,271031.0
2018-10-02 15:00:00,71.64,71.68,71.49,71.56,633450.0,56.2676,56.299,56.1498,56.2047,633450.0
2018-10-02 15:30:00,71.56,71.88,71.55,71.8,1603514.0,56.2047,56.4561,56.1969,56.3932,1603514.0
2018-10-03 09:30:00,72.54,72.83,72.08,72.08,1255298.0,56.9745,57.2022,56.6132,56.6132,1255298.0
2018-10-03 10:00:00,72.09,72.48,72.04,72.14,798646.0,56.621,56.9273,56.5818,56.6603,798646.0
2018-10-03 10:30:00,72.14,72.27,72.01,72.18,675353.0,56.6603,56.7624,56.5582,56.6917,675353.0
2018-10-03 11:00:00,72.18,72.38,72.06,72.35,647921.0,56.6917,56.8488,56.5975,56.8252,647921.0
2018-10-03 11:30:00,72.36,72.78,72.33,72.67,1208676.0,56.8331,57.163,56.8095,57.0766,1208676.0
2018-10-03 12:00:00,72.67,72.7,72.47,72.54,597741.0,57.0766,57.1001,56.9195,56.9745,597741.0
2018-10-03 12:30:00,72.53,72.65,72.49,72.55,562364.0,56.9666,57.0609,56.9352,56.9823,562364.0
2018-10-03 13:00:00,72.54,72.74,72.54,72.62,376391.0,56.9745,57.1315,56.9745,57.0373,376391.0
2018-10-03 13:30:00,72.62,72.69,72.57,72.64,313188.0,57.0373,57.0923,56.998,57.053,313188.0
2018-10-03 14:00:00,72.65,72.84,72.59,72.84,633851.0,57.0609,57.2101,57.0137,57.2101,633851.0
2018-10-03 14:30:00,72.83,72.84,72.26,72.46,885628.0,57.2022,57.2101,56.7545,56.9116,885628.0
2018-10-03 15:00:00,72.45,72.48,72.18,72.27,723509.0,56.9038,56.9273,56.6917,56.7624,723509.0
2018-10-03 15:30:00,72.27,72.48,72.24,72.38,1452810.0,56.7624,56.9273,56.7388,56.8488,1452810.0
2018-10-04 09:30:00,72.78,73.98,72.7,73.49,2398546.0,57.163,58.1055,57.1001,57.7206,2398546.0
2018-10-04 10:00:00,73.48,73.58,72.81,72.86,1585581.0,57.7128,57.7913,57.1865,57.2258,1585581.0
2018-10-04 10:30:00,72.85,73.09,72.7,72.85,1495941.0,57.2179,57.4064,57.1001,57.2179,1495941.0
2018-10-04 11:00:00,72.84,73.08,72.72,72.73,762942.0,57.2101,57.3986,57.1158,57.1237,762942.0
2018-10-04 11:30:00,72.73,72.77,72.2,72.3,1128725.0,57.1237,57.1551,56.7074,56.786,1128725.0
2018-10-04 12:00:00,72.29,72.3,72.05,72.28,1282864.0,56.7781,56.786,56.5896,56.7703,1282864.0
2018-10-04 12:30:00,72.27,72.58,72.24,72.33,800152.0,56.7624,57.0059,56.7388,56.8095,800152.0
2018-10-04 13:00:00,72.33,72.33,72.08,72.21,742624.0,56.8095,56.8095,56.6132,56.7153,742624.0
2018-10-04 13:30:00,72.2,72.39,72.02,72.19,775964.0,56.7074,56.8566,56.566,56.6996,775964.0
2018-10-04 14:00:00,72.19,72.7,72.07,72.46,1353596.0,56.6996,57.1001,56.6053,56.9116,1353596.0
2018-10-04 14:30:00,72.46,72.76,72.38,72.68,840146.0,56.9116,57.1473,56.8488,57.0844,840146.0
2018-10-04 15:00:00,72.68,72.73,72.57,72.59,877452.0,57.0844,57.1237,56.998,57.0137,877452.0
2018-10-04 15:30:00,72.59,72.78,72.5,72.61,2032924.0,57.0137,57.163,56.943,57.0294,2032924.0
2018-10-05 09:30:00,72.95,73.12,72.47,72.78,1237324.0,57.2965,57.43,56.9195,57.163,1237324.0
2018-10-05 10:00:00,72.77,72.95,72.61,72.76,689164.0,57.1551,57.2965,57.0294,57.1473,689164.0
2018-10-05 10:30:00,72.76,72.84,72.63,72.79,486672.0,57.1473,57.2101,57.0451,57.1708,486672.0
2018-10-05 11:00:00,72.8,72.81,72.47,72.5,585185.0,57.1787,57.1865,56.9195,56.943,585185.0
2018-10-05 11:30:00,72.5,72.53,72.21,72.29,649982.0,56.943,56.9666,56.7153,56.7781,649982.0
2018-10-05 12:00:00,72.3,72.58,72.24,72.53,570616.0,56.786,57.0059,56.7388,56.9666,570616.0
2018-10-05 12:30:00,72.52,72.53,72.18,72.31,463762.0,56.9588,56.9666,56.6917,56.7938,463762.0
2018-10-05 13:00:00,72.3,72.38,72.12,72.2,396625.0,56.786,56.8488,56.6446,56.7074,396625.0
2018-10-05 13:30:00,72.21,72.48,72.14,72.41,664064.0,56.7153,56.9273,56.6603,56.8724,664064.0
2018-10-05 14:00:00,72.4,72.46,72.07,72.16,774238.0,56.8645,56.9116,56.6053,56.676,774238.0
2018-10-05 14:30:00,72.17,72.44,72.17,72.42,575763.0,56.6839,56.8959,56.6839,56.8802,575763.0
2018-10-05 15:00:00,72.43,72.61,72.32,72.39,670253.0,56.8881,57.0294,56.8017,56.8566,670253.0
2018-10-05 15:30:00,72.38,72.48,72.24,72.41,1695720.0,56.8488,56.9273,56.7388,56.8724,1695720.0
2018-10-08 09:30:00,71.69,72.39,71.52,72.09,1690550.0,56.3069,56.8566,56.1733,56.621,1690550.0
2018-10-08 10:00:00,72.09,72.21,71.98,72.12,679395.0,56.621,56.7153,56.5346,56.6446,679395.0
2018-10-08 10:30:00,72.12,72.34,72.03,72.17,643011.0,56.6446,56.8174,56.5739,56.6839,643011.0
2018-10-08 11:00:00,72.17,72.21,72.02,72.09,490562.0,56.6839,56.7153,56.566,56.621,490562.0
2018-10-08 11:30:00,72.09,72.2,71.76,71.8,817245.0,56.621,56.7074,56.3618,56.3932,817245.0
2018-10-08 12:00:00,71.81,72.25,71.74,72.21,633792.0,56.4011,56.7467,56.3461,56.7153,633792.0
2018-10-08 12:30:00,72.21,72.33,72.09,72.1,374289.0,56.7153,56.8095,56.621,56.6289,374289.0
2018-10-08 13:00:00,72.09,72.3,72.04,72.13,396916.0,56.621,56.786,56.5818,56.6524,396916.0
2018-10-08 13:30:00,72.12,72.28,72.1,72.28,500978.0,56.6446,56.7703,56.6289,56.7703,500978.0
2018-10-08 14:00:00,72.27,72.98,72.26,72.71,945168.0,56.7624,57.32,56.7545,57.108,945168.0
2018-10-08 14:30:00,72.71,72.86,72.41,72.41,473072.0,57.108,57.2258,56.8724,56.8724,473072.0
2018-10-08 15:00:00,72.41,72.74,72.38,72.64,511307.0,56.8724,57.1315,56.8488,57.053,511307.0
2018-10-08 15:30:00,72.64,72.7,72.54,72.59,1317149.0,57.053,57.1001,56.9745,57.0137,1317149.0
2018-10-09 09:30:00,72.06,72.32,71.41,72.11,2136172.0,56.5975,56.8017,56.0869,56.6367,2136172.0
2018-10-09 10:00:00,72.11,72.52,72.06,72.51,1132076.0,56.6367,56.9588,56.5975,56.9509,1132076.0
2018-10-09 10:30:00,72.51,72.69,71.86,71.87,886309.0,56.9509,57.0923,56.4404,56.4482,886309.0
2018-10-09 11:00:00,71.87,72.19,71.67,72.15,957768.0,56.4482,56.6996,56.2911,56.6681,957768.0
2018-10-09 11:30:00,72.14,72.56,72.12,72.56,780433.0,56.6603,56.9902,56.6446,56.9902,780433.0
2018-10-09 12:00:00,72.56,72.7,72.22,72.36,806083.0,56.9902,57.1001,56.7231,56.8331,806083.0
2018-10-09 12:30:00,72.34,72.34,71.97,72.25,711362.0,56.8174,56.8174,56.5268,56.7467,711362.0
2018-10-09 13:00:00,72.25,72.43,72.19,72.3,719407.0,56.7467,56.8881,56.6996,56.786,719407.0
2018-10-09 13:30:00,72.3,72.33,72.21,72.26,414437.0,56.786,56.8095,56.7153,56.7545,414437.0
2018-10-09 14:00:00,72.26,72.34,72.13,72.31,378131.0,56.7545,56.8174,56.6524,56.7938,378131.0
2018-10-09 14:30:00,72.31,72.34,72.13,72.16,348702.0,56.7938,56.8174,56.6524,56.676,348702.0
2018-10-09 15:00:00,72.17,72.2,72.08,72.14,518216.0,56.6839,56.7074,56.6132,56.6603,518216.0
2018-10-09 15:30:00,72.13,72.23,71.88,71.9,1785547.0,56.6524,56.731,56.4561,56.4718,1785547.0
2018-10-10 09:30:00,72.07,72.5,72.04,72.11,1483166.0,56.6053,56.943,56.5818,56.6367,1483166.0
2018-10-10 10:00:00,72.1,72.47,71.96,72.41,1462559.0,56.6289,56.9195,56.5189,56.8724,1462559.0
2018-10-10 10:30:00,72.4,72.44,72.12,72.26,1064462.0,56.8645,56.8959,56.6446,56.7545,1064462.0
2018-10-10 11:00:00,72.26,72.37,71.6,71.9,1659035.0,56.7545,56.8409,56.2362,56.4718,1659035.0
2018-10-10 11:30:00,71.89,71.93,71.47,71.62,1262247.0,56.4639,56.4954,56.1341,56.2519,1262247.0
2018-10-10 12:00:00,71.62,71.78,71.46,71.47,659870.0,56.2519,56.3775,56.1262,56.1341,659870.0
2018-10-10 12:30:00,71.46,71.67,71.35,71.53,767242.0,56.1262,56.2911,56.0398,56.1812,767242.0
2018-10-10 13:00:00,71.52,71.93,71.25,71.76,996923.0,56.1733,56.4954,55.9613,56.3618,996923.0
2018-10-10 13:30:00,71.75,71.83,71.53,71.59,453617.0,56.354,56.4168,56.1812,56.2283,453617.0
2018-10-10 14:00:00,71.59,71.62,70.88,70.96,1056782.0,56.2283,56.2519,55.6707,55.7335,1056782.0
2018-10-10 14:30:00,70.95,71.09,70.68,70.87,1747467.0,55.7256,55.8356,55.5136,55.6628,1747467.0
2018-10-10 15:00:00,70.87,70.88,70.38,70.71,1693324.0,55.6628,55.6707,55.278,55.5371,1693324.0
2018-10-10 15:30:00,70.7,70.73,69.87,69.96,4135887.0,55.5293,55.5528,54.8774,54.9481,4135887.0
2018-10-11 09:30:00,69.16,70.65,69.05,70.53,2563505.0,54.3197,55.49,54.2333,55.3958,2563505.0
2018-10-11 10:00:00,70.53,70.54,69.89,69.98,1680634.0,55.3958,55.4036,54.8931,54.9638,1680634.0
2018-10-11 10:30:00,69.98,70.1,69.51,69.53,1379422.0,54.9638,55.058,54.5946,54.6103,1379422.0
2018-10-11 11:00:00,69.53,69.59,68.82,69.29,1767697.0,54.6103,54.6575,54.0527,54.4218,1767697.0
2018-10-11 11:30:00,69.3,69.74,69.13,69.6,1627584.0,54.4297,54.7753,54.2962,54.6653,1627584.0
2018-10-11 12:00:00,69.6,70.25,69.55,69.99,1180659.0,54.6653,55.1758,54.6261,54.9716,1180659.0
2018-10-11 12:30:00,69.99,70.09,69.84,69.93,1161185.0,54.9716,55.0502,54.8538,54.9245,1161185.0
2018-10-11 13:00:00,69.92,70.08,69.58,69.74,1072763.0,54.9167,55.0423,54.6496,54.7753,1072763.0
2018-10-11 13:30:00,69.74,69.82,69.35,69.78,1248090.0,54.7753,54.8381,54.469,54.8067,1248090.0
2018-10-11 14:00:00,69.77,69.89,69.31,69.45,1483040.0,54.7988,54.8931,54.4376,54.5475,1483040.0
2018-10-11 14:30:00,69.45,69.51,68.58,68.88,2917605.0,54.5475,54.5946,53.8642,54.0998,2917605.0
2018-10-11 15:00:00,68.87,69.53,68.59,69.23,2610378.0,54.092,54.6103,53.872,54.3747,2610378.0
2018-10-11 15:30:00,69.23,69.44,68.36,68.38,4174141.0,54.3747,54.5397,53.6914,53.7071,4174141.0
2018-10-12 09:30:00,70.45,71.23,69.88,70.03,4562785.0,55.3329,55.9456,54.8852,55.0031,4562785.0
2018-10-12 10:00:00,70.03,70.19,68.71,68.81,2806884.0,55.0031,55.1287,53.9663,54.0448,2806884.0
2018-10-12 10:30:00,68.8,69.97,68.79,69.69,1860747.0,54.037,54.9559,54.0291,54.736,1860747.0
2018-10-12 11:00:00,69.69,69.87,69.1,69.23,1308610.0,54.736,54.8774,54.2726,54.3747,1308610.0
2018-10-12 11:30:00,69.22,69.59,69.05,69.41,1626685.0,54.3669,54.6575,54.2333,54.5161,1626685.0
2018-10-12 12:00:00,69.42,69.63,69.01,69.58,1719400.0,54.5239,54.6889,54.2019,54.6496,1719400.0
2018-10-12 12:30:00,69.55,69.62,68.41,68.88,2033123.0,54.6261,54.681,53.7307,54.0998,2033123.0
2018-10-12 13:00:00,68.88,69.42,68.7,68.95,1426480.0,54.0998,54.5239,53.9584,54.1548,1426480.0
2018-10-12 13:30:00,68.95,69.07,68.56,68.8,1126624.0,54.1548,54.249,53.8485,54.037,1126624.0
2018-10-12 14:00:00,68.8,69.1,68.58,69.05,1315886.0,54.037,54.2726,53.8642,54.2333,1315886.0
2018-10-12 14:30:00,69.06,69.21,68.72,69.2,1034094.0,54.2412,54.359,53.9742,54.3512,1034094.0
2018-10-12 15:00:00,69.21,69.76,69.03,69.75,1687505.0,54.359,54.791,54.2176,54.7831,1687505.0
2018-10-12 15:30:00,69.75,70.18,69.57,69.82,2650705.0,54.7831,55.1209,54.6418,54.8381,2650705.0
2018-10-15 09:30:00,70.13,70.64,69.37,70.01,2443780.0,55.0816,55.4822,54.4847,54.9873,2443780.0
2018-10-15 10:00:00,70.01,70.04,69.31,69.63,1402113.0,54.9873,55.0109,54.4376,54.6889,1402113.0
2018-10-15 10:30:00,69.62,69.79,69.18,69.39,1284735.0,54.681,54.8146,54.3354,54.5004,1284735.0
2018-10-15 11:00:00,69.39,69.89,69.2,69.8,852740.0,54.5004,54.8931,54.3512,54.8224,852740.0
2018-10-15 11:30:00,69.81,70.0,69.54,69.58,631865.0,54.8303,54.9795,54.6182,54.6496,631865.0
2018-10-15 12:00:00,69.57,69.67,69.34,69.49,785351.0,54.6418,54.7203,54.4611,54.5789,785351.0
2018-10-15 12:30:00,69.49,69.68,69.44,69.51,513562.0,54.5789,54.7282,54.5397,54.5946,513562.0
2018-10-15 13:00:00,69.52,69.87,69.52,69.61,457572.0,54.6025,54.8774,54.6025,54.6732,457572.0
2018-10-15 13:30:00,69.6,69.9,69.6,69.83,513104.0,54.6653,54.9009,54.6653,54.846,513104.0
2018-10-15 14:00:00,69.83,69.85,69.54,69.58,557161.0,54.846,54.8617,54.6182,54.6496,557161.0
2018-10-15 14:30:00,69.58,70.0,69.55,69.94,609100.0,54.6496,54.9795,54.6261,54.9324,609100.0
2018-10-15 15:00:00,69.95,70.03,69.68,69.7,785043.0,54.9402,55.0031,54.7282,54.7439,785043.0
2018-10-15 15:30:00,69.7,69.73,69.21,69.21,2097987.0,54.7439,54.7674,54.359,54.359,2097987.0
2018-10-16 09:30:00,69.89,70.04,69.17,69.43,1691131.0,54.8931,55.0109,54.3276,54.5318,1691131.0
2018-10-16 10:00:00,69.42,69.63,69.28,69.36,1072517.0,54.5239,54.6889,54.414,54.4768,1072517.0
2018-10-16 10:30:00,69.36,69.8,69.31,69.77,963011.0,54.4768,54.8224,54.4376,54.7988,963011.0
2018-10-16 11:00:00,69.76,69.79,69.59,69.72,780759.0,54.791,54.8146,54.6575,54.7596,780759.0
2018-10-16 11:30:00,69.73,69.81,69.58,69.65,729498.0,54.7674,54.8303,54.6496,54.7046,729498.0
2018-10-16 12:00:00,69.64,69.67,69.41,69.47,619304.0,54.6967,54.7203,54.5161,54.5632,619304.0
2018-10-16 12:30:00,69.48,69.85,69.39,69.62,854043.0,54.5711,54.8617,54.5004,54.681,854043.0
2018-10-16 13:00:00,69.62,69.69,69.49,69.65,565661.0,54.681,54.736,54.5789,54.7046,565661.0
2018-10-16 13:30:00,69.65,69.88,69.59,69.6,1003256.0,54.7046,54.8852,54.6575,54.6653,1003256.0
2018-10-16 14:00:00,69.59,69.81,69.58,69.74,736984.0,54.6575,54.8303,54.6496,54.7753,736984.0
2018-10-16 14:30:00,69.74,69.8,69.63,69.71,674428.0,54.7753,54.8224,54.6889,54.7517,674428.0
2018-10-16 15:00:00,69.7,69.76,69.5,69.52,883000.0,54.7439,54.791,54.5868,54.6025,883000.0
2018-10-16 15:30:00,69.52,69.81,69.42,69.68,2462689.0,54.6025,54.8303,54.5239,54.7282,2462689.0
2018-10-17 09:30:00,69.35,69.59,69.1,69.16,1149116.0,54.469,54.6575,54.2726,54.3197,1149116.0
2018-10-17 10:00:00,69.15,69.41,69.02,69.31,919006.0,54.3119,54.5161,54.2098,54.4376,919006.0
2018-10-17 10:30:00,69.31,69.53,69.06,69.46,889575.0,54.4376,54.6103,54.2412,54.5554,889575.0
2018-10-17 11:00:00,69.45,69.95,69.36,69.9,1132526.0,54.5475,54.9402,54.4768,54.9009,1132526.0
2018-10-17 11:30:00,69.9,70.28,69.78,70.26,795450.0,54.9009,55.1994,54.8067,55.1837,795450.0
2018-10-17 12:00:00,70.26,70.6,70.18,70.45,865555.0,55.1837,55.4507,55.1209,55.3329,865555.0
2018-10-17 12:30:00,70.46,70.78,70.33,70.75,742723.0,55.3408,55.5921,55.2387,55.5686,742723.0
2018-10-17 13:00:00,70.75,70.79,70.34,70.36,728990.0,55.5686,55.6,55.2465,55.2622,728990.0
2018-10-17 13:30:00,70.37,70.65,70.34,70.6,614584.0,55.2701,55.49,55.2465,55.4507,614584.0
2018-10-17 14:00:00,70.61,70.62,70.01,70.03,1050248.0,55.4586,55.4665,54.9873,55.0031,1050248.0
2018-10-17 14:30:00,70.05,70.16,69.97,70.05,995659.0,55.0188,55.1052,54.9559,55.0188,995659.0
2018-10-17 15:00:00,70.05,70.13,69.87,69.88,1131641.0,55.0188,55.0816,54.8774,54.8852,1131641.0
2018-10-17 15:30:00,69.88,69.9,69.49,69.84,2417219.0,54.8852,54.9009,54.5789,54.8538,2417219.0
2018-10-18 09:30:00,69.54,70.26,69.41,70.08,1264912.0,54.6182,55.1837,54.5161,55.0423,1264912.0
2018-10-18 10:00:00,70.08,70.24,69.79,70.2,966152.0,55.0423,55.168,54.8146,55.1366,966152.0
2018-10-18 10:30:00,70.2,70.4,70.16,70.3,812656.0,55.1366,55.2937,55.1052,55.2151,812656.0
2018-10-18 11:00:00,70.31,70.33,69.82,69.91,1001396.0,55.223,55.2387,54.8381,54.9088,1001396.0
2018-10-18 11:30:00,69.9,69.97,69.03,69.18,1429220.0,54.9009,54.9559,54.2176,54.3354,1429220.0
2018-10-18 12:00:00,69.15,69.64,69.12,69.46,910963.0,54.3119,54.6967,54.2883,54.5554,910963.0
2018-10-18 12:30:00,69.45,69.73,69.31,69.56,606224.0,54.5475,54.7674,54.4376,54.6339,606224.0
2018-10-18 13:00:00,69.55,69.76,69.16,69.21,699729.0,54.6261,54.791,54.3197,54.359,699729.0
2018-10-18 13:30:00,69.21,69.3,68.88,68.97,1293331.0,54.359,54.4297,54.0998,54.1705,1293331.0
2018-10-18 14:00:00,68.97,69.22,68.76,68.88,1211344.0,54.1705,54.3669,54.0056,54.0998,1211344.0
2018-10-18 14:30:00,68.88,69.02,68.6,68.75,1036795.0,54.0998,54.2098,53.8799,53.9977,1036795.0
2018-10-18 15:00:00,68.74,68.91,68.45,68.78,1228311.0,53.9899,54.1234,53.7621,54.0213,1228311.0
2018-10-18 15:30:00,68.77,68.86,68.41,68.62,2928876.0,54.0134,54.0841,53.7307,53.8956,2928876.0
2018-10-19 09:30:00,68.54,69.27,68.16,69.18,2169285.0,53.8328,54.4061,53.5343,54.3354,2169285.0
2018-10-19 10:00:00,69.18,69.34,68.91,69.05,1076759.0,54.3354,54.4611,54.1234,54.2333,1076759.0
2018-10-19 10:30:00,69.04,69.55,69.02,69.49,937494.0,54.2255,54.6261,54.2098,54.5789,937494.0
2018-10-19 11:00:00,69.5,69.6,69.21,69.22,724629.0,54.5868,54.6653,54.359,54.3669,724629.0
2018-10-19 11:30:00,69.22,69.43,69.13,69.4,664392.0,54.3669,54.5318,54.2962,54.5082,664392.0
2018-10-19 12:00:00,69.4,69.52,69.04,69.05,627265.0,54.5082,54.6025,54.2255,54.2333,627265.0
2018-10-19 12:30:00,69.05,69.17,68.91,69.0,817023.0,54.2333,54.3276,54.1234,54.1941,817023.0
2018-10-19 13:00:00,68.99,69.41,68.81,69.26,938399.0,54.1862,54.5161,54.0448,54.3983,938399.0
2018-10-19 13:30:00,69.27,69.37,69.14,69.16,414117.0,54.4061,54.4847,54.304,54.3197,414117.0
2018-10-19 14:00:00,69.17,69.17,68.8,68.99,730389.0,54.3276,54.3276,54.037,54.1862,730389.0
2018-10-19 14:30:00,68.99,69.13,68.9,69.06,562128.0,54.1862,54.2962,54.1155,54.2412,562128.0
2018-10-19 15:00:00,69.05,69.16,68.9,69.1,808975.0,54.2333,54.3197,54.1155,54.2726,808975.0
2018-10-19 15:30:00,69.1,69.18,68.79,68.81,2193924.0,54.2726,54.3354,54.0291,54.0448,2193924.0
2018-10-22 09:30:00,68.89,69.21,68.22,68.33,1482493.0,54.1077,54.359,53.5814,53.6678,1482493.0
2018-10-22 10:00:00,68.34,68.39,67.53,67.66,1570273.0,53.6757,53.715,53.0395,53.1416,1570273.0
2018-10-22 10:30:00,67.66,68.18,67.63,68.03,1186849.0,53.1416,53.55,53.118,53.4322,1186849.0
2018-10-22 11:00:00,68.03,68.03,67.62,67.72,917327.0,53.4322,53.4322,53.1102,53.1887,917327.0
2018-10-22 11:30:00,67.73,67.76,67.26,67.36,1028332.0,53.1966,53.2201,52.8274,52.906,1028332.0
2018-10-22 12:00:00,67.37,67.58,67.21,67.3,913454.0,52.9138,53.0788,52.7882,52.8589,913454.0
2018-10-22 12:30:00,67.3,67.46,67.16,67.4,725343.0,52.8589,52.9845,52.7489,52.9374,725343.0
2018-10-22 13:00:00,67.41,67.81,67.4,67.57,874059.0,52.9453,53.2594,52.9374,53.0709,874059.0
2018-10-22 13:30:00,67.56,67.71,67.36,67.37,534522.0,53.0631,53.1809,52.906,52.9138,534522.0
2018-10-22 14:00:00,67.36,67.43,67.2,67.21,757160.0,52.906,52.961,52.7803,52.7882,757160.0
2018-10-22 14:30:00,67.2,67.27,67.03,67.15,774350.0,52.7803,52.8353,52.6468,52.741,774350.0
2018-10-22 15:00:00,67.15,67.25,66.93,67.02,1058498.0,52.741,52.8196,52.5682,52.6389,1058498.0
2018-10-22 15:30:00,67.02,67.13,66.57,66.59,3199807.0,52.6389,52.7253,52.2855,52.3012,3199807.0
2018-10-23 09:30:00,64.18,64.71,63.75,64.27,6476430.0,50.4083,50.8246,50.0706,50.479,6476430.0
2018-10-23 10:00:00,64.27,64.49,63.55,63.69,3910250.0,50.479,50.6518,49.9135,50.0235,3910250.0
2018-10-23 10:30:00,63.69,64.39,63.18,64.3,3311858.0,50.0235,50.5733,49.6229,50.5026,3311858.0
2018-10-23 11:00:00,64.29,65.25,64.2,65.19,2694617.0,50.4947,51.2487,50.424,51.2016,2694617.0
2018-10-23 11:30:00,65.18,65.3,64.79,64.8,2007750.0,51.1938,51.288,50.8874,50.8953,2007750.0
2018-10-23 12:00:00,64.8,65.42,64.79,65.34,1344524.0,50.8953,51.3823,50.8874,51.3194,1344524.0
2018-10-23 12:30:00,65.34,65.64,65.31,65.47,1122472.0,51.3194,51.5551,51.2959,51.4215,1122472.0
2018-10-23 13:00:00,65.47,65.81,65.44,65.51,978437.0,51.4215,51.6886,51.398,51.4529,978437.0
2018-10-23 13:30:00,65.51,65.62,65.11,65.2,1242075.0,51.4529,51.5393,51.1388,51.2095,1242075.0
2018-10-23 14:00:00,65.19,65.75,65.07,65.67,1111941.0,51.2016,51.6415,51.1074,51.5786,1111941.0
2018-10-23 14:30:00,65.67,66.08,65.62,65.89,1088745.0,51.5786,51.9006,51.5393,51.7514,1088745.0
2018-10-23 15:00:00,65.88,66.0,65.61,65.82,1285863.0,51.7436,51.8378,51.5315,51.6964,1285863.0
2018-10-23 15:30:00,65.83,65.99,65.56,65.7,2247653.0,51.7043,51.83,51.4922,51.6022,2247653.0
2018-10-24 09:30:00,65.41,65.41,64.9,65.19,1705459.0,51.3744,51.3744,50.9738,51.2016,1705459.0
2018-10-24 10:00:00,65.2,65.4,64.97,65.09,1727483.0,51.2095,51.3666,51.0288,51.1231,1727483.0
2018-10-24 10:30:00,65.09,65.26,64.67,64.67,1023422.0,51.1231,51.2566,50.7932,50.7932,1023422.0
2018-10-24 11:00:00,64.67,64.68,64.31,64.42,1767667.0,50.7932,50.801,50.5104,50.5968,1767667.0
2018-10-24 11:30:00,64.42,65.15,64.28,65.01,1457242.0,50.5968,51.1702,50.4869,51.0602,1457242.0
2018-10-24 12:00:00,65.0,65.1,64.81,64.92,923688.0,51.0524,51.1309,50.9032,50.9896,923688.0
2018-10-24 12:30:00,64.92,64.98,64.64,64.81,683119.0,50.9896,51.0367,50.7696,50.9032,683119.0
2018-10-24 13:00:00,64.81,64.81,64.52,64.61,894143.0,50.9032,50.9032,50.6754,50.7461,894143.0
2018-10-24 13:30:00,64.61,64.78,64.41,64.64,1038095.0,50.7461,50.8796,50.589,50.7696,1038095.0
2018-10-24 14:00:00,64.64,64.91,64.29,64.9,1362485.0,50.7696,50.9817,50.4947,50.9738,1362485.0
2018-10-24 14:30:00,64.89,65.02,64.52,64.62,1113947.0,50.966,51.0681,50.6754,50.7539,1113947.0
2018-10-24 15:00:00,64.61,64.61,64.13,64.14,1422434.0,50.7461,50.7461,50.3691,50.3769,1422434.0
2018-10-24 15:30:00,64.14,64.38,63.59,63.79,3880100.0,50.3769,50.5654,49.9449,50.102,3880100.0
2018-10-25 09:30:00,64.77,64.85,64.33,64.49,1961411.0,50.8717,50.9346,50.5262,50.6518,1961411.0
2018-10-25 10:00:00,64.5,64.86,64.36,64.71,1431219.0,50.6597,50.9424,50.5497,50.8246,1431219.0
2018-10-25 10:30:00,64.71,65.11,64.63,64.99,1710835.0,50.8246,51.1388,50.7618,51.0445,1710835.0
2018-10-25 11:00:00,64.99,65.3,64.69,65.29,1341614.0,51.0445,51.288,50.8089,51.2802,1341614.0
2018-10-25 11:30:00,65.29,65.34,64.93,65.0,990457.0,51.2802,51.3194,50.9974,51.0524,990457.0
2018-10-25 12:00:00,65.0,65.03,64.63,64.67,903796.0,51.0524,51.0759,50.7618,50.7932,903796.0
2018-10-25 12:30:00,64.66,65.01,64.59,65.0,771399.0,50.7853,51.0602,50.7304,51.0524,771399.0
2018-10-25 13:00:00,65.01,65.03,64.57,64.83,736974.0,51.0602,51.0759,50.7147,50.9189,736974.0
2018-10-25 13:30:00,64.84,65.0,64.78,64.89,825753.0,50.9267,51.0524,50.8796,50.966,825753.0
2018-10-25 14:00:00,64.89,65.26,64.81,65.21,762113.0,50.966,51.2566,50.9032,51.2173,762113.0
2018-10-25 14:30:00,65.21,65.48,65.17,65.43,932232.0,51.2173,51.4294,51.1859,51.3901,932232.0
2018-10-25 15:00:00,65.44,65.51,65.18,65.24,1242509.0,51.398,51.4529,51.1938,51.2409,1242509.0
2018-10-25 15:30:00,65.25,65.37,64.8,65.01,2661009.0,51.2487,51.343,50.8953,51.0602,2661009.0
2018-10-26 09:30:00,64.17,64.3,63.91,63.96,2268372.0,50.4005,50.5026,50.1963,50.2355,2268372.0
2018-10-26 10:00:00,63.95,64.06,63.37,63.75,1868142.0,50.2277,50.3141,49.7721,50.0706,1868142.0
2018-10-26 10:30:00,63.75,63.75,63.19,63.23,1408219.0,50.0706,50.0706,49.6308,49.6622,1408219.0
2018-10-26 11:00:00,63.22,64.32,63.18,64.23,1534239.0,49.6543,50.5183,49.6229,50.4476,1534239.0
2018-10-26 11:30:00,64.24,64.48,63.99,64.03,1601692.0,50.4555,50.644,50.2591,50.2905,1601692.0
2018-10-26 12:00:00,64.03,64.58,64.0,64.45,999667.0,50.2905,50.7225,50.267,50.6204,999667.0
2018-10-26 12:30:00,64.45,64.64,64.19,64.28,1623292.0,50.6204,50.7696,50.4162,50.4869,1623292.0
2018-10-26 13:00:00,64.27,64.74,64.24,64.34,1243266.0,50.479,50.8482,50.4555,50.534,1243266.0
2018-10-26 13:30:00,64.33,64.65,64.13,64.59,858131.0,50.5262,50.7775,50.3691,50.7304,858131.0
2018-10-26 14:00:00,64.59,64.66,64.11,64.27,1161201.0,50.7304,50.7853,50.3534,50.479,1161201.0
2018-10-26 14:30:00,64.27,64.51,63.73,63.81,1002637.0,50.479,50.6675,50.0549,50.1177,1002637.0
2018-10-26 15:00:00,63.81,64.32,63.63,64.27,1750151.0,50.1177,50.5183,49.9764,50.479,1750151.0
2018-10-26 15:30:00,64.27,64.63,63.92,64.14,3136384.0,50.479,50.7618,50.2041,50.3769,3136384.0
2018-10-29 09:30:00,65.06,65.36,64.88,65.24,1701646.0,51.0995,51.3351,50.9581,51.2409,1701646.0
2018-10-29 10:00:00,65.25,65.62,65.25,65.5,1048519.0,51.2487,51.5393,51.2487,51.4451,1048519.0
2018-10-29 10:30:00,65.5,65.62,65.24,65.55,964586.0,51.4451,51.5393,51.2409,51.4844,964586.0
2018-10-29 11:00:00,65.56,65.61,65.02,65.12,931461.0,51.4922,51.5315,51.0681,51.1466,931461.0
2018-10-29 11:30:00,65.12,65.6,65.1,65.27,794819.0,51.1466,51.5236,51.1309,51.2644,794819.0
2018-10-29 12:00:00,65.27,65.29,64.94,65.15,965312.0,51.2644,51.2802,51.0053,51.1702,965312.0
2018-10-29 12:30:00,65.14,65.3,64.81,64.9,907859.0,51.1623,51.288,50.9032,50.9738,907859.0
2018-10-29 13:00:00,64.89,65.21,64.85,65.01,963395.0,50.966,51.2173,50.9346,51.0602,963395.0
2018-10-29 13:30:00,65.0,65.39,65.0,65.16,891262.0,51.0524,51.3587,51.0524,51.1781,891262.0
2018-10-29 14:00:00,65.15,65.16,64.68,64.79,1299730.0,51.1702,51.1781,50.801,50.8874,1299730.0
2018-10-29 14:30:00,64.8,64.92,64.47,64.54,1059541.0,50.8953,50.9896,50.6361,50.6911,1059541.0
2018-10-29 15:00:00,64.54,64.55,63.84,64.08,1851868.0,50.6911,50.6989,50.1413,50.3298,1851868.0
2018-10-29 15:30:00,64.06,64.43,63.69,64.34,3974623.0,50.3141,50.6047,50.0235,50.534,3974623.0
2018-10-30 09:30:00,64.6,65.2,64.44,65.06,1646611.0,50.7382,51.2095,50.6125,51.0995,1646611.0
2018-10-30 10:00:00,65.07,65.16,64.46,64.49,1269879.0,51.1074,51.1781,50.6283,50.6518,1269879.0
2018-10-30 10:30:00,64.49,64.55,64.16,64.28,1119896.0,50.6518,50.6989,50.3926,50.4869,1119896.0
2018-10-30 11:00:00,64.28,64.3,63.83,64.13,1026513.0,50.4869,50.5026,50.1334,50.3691,1026513.0
2018-10-30 11:30:00,64.13,64.37,63.88,63.93,1094573.0,50.3691,50.5576,50.1727,50.212,1094573.0
2018-10-30 12:00:00,63.93,64.39,63.93,64.35,837894.0,50.212,50.5733,50.212,50.5419,837894.0
2018-10-30 12:30:00,64.34,64.34,63.87,63.9,671274.0,50.534,50.534,50.1649,50.1884,671274.0
2018-10-30 13:00:00,63.9,64.13,63.82,63.84,762559.0,50.1884,50.3691,50.1256,50.1413,762559.0
2018-10-30 13:30:00,63.84,64.28,63.81,64.25,1047287.0,50.1413,50.4869,50.1177,50.4633,1047287.0
2018-10-30 14:00:00,64.25,64.33,63.94,63.99,996708.0,50.4633,50.5262,50.2198,50.2591,996708.0
2018-10-30 14:30:00,63.98,64.41,63.9,64.3,997665.0,50.2513,50.589,50.1884,50.5026,997665.0
2018-10-30 15:00:00,64.3,64.55,63.98,64.47,1598979.0,50.5026,50.6989,50.2513,50.6361,1598979.0
2018-10-30 15:30:00,64.48,64.66,64.34,64.53,3317038.0,50.644,50.7853,50.534,50.6832,3317038.0
2018-10-31 09:30:00,65.01,65.56,64.84,65.5,2229115.0,51.0602,51.4922,50.9267,51.4451,2229115.0
2018-10-31 10:00:00,65.49,65.68,65.35,65.53,1400646.0,51.4372,51.5865,51.3273,51.4687,1400646.0
2018-10-31 10:30:00,65.53,65.98,65.48,65.75,1201058.0,51.4687,51.8221,51.4294,51.6415,1201058.0
2018-10-31 11:00:00,65.75,65.93,65.6,65.79,1291149.0,51.6415,51.7828,51.5236,51.6729,1291149.0
2018-10-31 11:30:00,65.8,65.91,65.56,65.69,886443.0,51.6807,51.7671,51.4922,51.5943,886443.0
2018-10-31 12:00:00,65.7,65.75,65.27,65.4,691118.0,51.6022,51.6415,51.2644,51.3666,691118.0
2018-10-31 12:30:00,65.41,65.57,65.3,65.5,1006359.0,51.3744,51.5001,51.288,51.4451,1006359.0
2018-10-31 13:00:00,65.49,65.96,65.41,65.66,1270451.0,51.4372,51.8064,51.3744,51.5708,1270451.0
2018-10-31 13:30:00,65.67,65.99,65.56,65.87,700472.0,51.5786,51.83,51.4922,51.7357,700472.0
2018-10-31 14:00:00,65.88,66.05,65.79,66.0,630429.0,51.7436,51.8771,51.6729,51.8378,630429.0
2018-10-31 14:30:00,66.0,66.05,65.82,65.97,818748.0,51.8378,51.8771,51.6964,51.8142,818748.0
2018-10-31 15:00:00,65.97,66.21,65.91,66.03,1061634.0,51.8142,52.0027,51.7671,51.8614,1061634.0
2018-10-31 15:30:00,66.04,66.04,65.42,65.47,2844626.0,51.8692,51.8692,51.3823,51.4215,2844626.0
2018-11-01 09:30:00,66.09,66.44,65.61,65.66,1780592.0,51.9085,52.1834,51.5315,51.5708,1780592.0
2018-11-01 10:00:00,65.65,65.82,65.2,65.71,2079829.0,51.5629,51.6964,51.2095,51.61,2079829.0
2018-11-01 10:30:00,65.72,66.43,65.72,66.33,1721529.0,51.6179,52.1755,51.6179,52.097,1721529.0
2018-11-01 11:00:00,66.35,66.36,65.98,66.08,928528.0,52.1127,52.1206,51.8221,51.9006,928528.0
2018-11-01 11:30:00,66.08,66.31,65.98,66.01,881219.0,51.9006,52.0813,51.8221,51.8457,881219.0
2018-11-01 12:00:00,66.01,66.02,65.85,65.94,553653.0,51.8457,51.8535,51.72,51.7907,553653.0
2018-11-01 12:30:00,65.93,66.2,65.85,66.16,1347991.0,51.7828,51.9949,51.72,51.9635,1347991.0
2018-11-01 13:00:00,66.16,66.17,65.92,66.1,639990.0,51.9635,51.9713,51.775,51.9163,639990.0
2018-11-01 13:30:00,66.11,66.13,65.86,65.96,544952.0,51.9242,51.9399,51.7278,51.8064,544952.0
2018-11-01 14:00:00,65.97,66.04,65.87,65.93,460403.0,51.8142,51.8692,51.7357,51.7828,460403.0
2018-11-01 14:30:00,65.93,66.06,65.81,65.98,659192.0,51.7828,51.8849,51.6886,51.8221,659192.0
2018-11-01 15:00:00,65.98,66.05,65.9,65.94,705333.0,51.8221,51.8771,51.7593,51.7907,705333.0
2018-11-01 15:30:00,65.94,66.02,65.78,65.83,2213407.0,51.7907,51.8535,51.665,51.7043,2213407.0
2018-11-02 09:30:00,66.07,66.92,66.01,66.41,2800457.0,52.247,52.9192,52.1996,52.5159,2800457.0
2018-11-02 10:00:00,66.42,66.53,65.97,66.3,1800643.0,52.5238,52.6108,52.168,52.4289,1800643.0
2018-11-02 10:30:00,66.3,66.45,66.05,66.23,1555178.0,52.4289,52.5475,52.2312,52.3736,1555178.0
2018-11-02 11:00:00,66.24,66.28,65.79,66.03,1112159.0,52.3815,52.4131,52.0256,52.2154,1112159.0
2018-11-02 11:30:00,66.02,66.21,65.94,66.14,971118.0,52.2075,52.3577,52.1442,52.3024,971118.0
2018-11-02 12:00:00,66.14,66.15,65.99,66.09,698433.0,52.3024,52.3103,52.1838,52.2628,698433.0
2018-11-02 12:30:00,66.09,66.09,65.64,65.78,796290.0,52.2628,52.2628,51.907,52.0177,796290.0
2018-11-02 13:00:00,65.78,65.93,65.57,65.75,843315.0,52.0177,52.1363,51.8516,51.994,843315.0
2018-11-02 13:30:00,65.75,66.01,65.7,65.84,623197.0,51.994,52.1996,51.9544,52.0651,623197.0
2018-11-02 14:00:00,65.84,66.27,65.59,66.16,929327.0,52.0651,52.4052,51.8675,52.3182,929327.0
2018-11-02 14:30:00,66.16,66.18,65.76,65.77,1078428.0,52.3182,52.334,52.0019,52.0098,1078428.0
2018-11-02 15:00:00,65.77,65.97,65.62,65.89,912821.0,52.0098,52.168,51.8912,52.1047,912821.0
2018-11-02 15:30:00,65.88,66.03,65.75,65.9,1985222.0,52.0968,52.2154,51.994,52.1126,1985222.0
2018-11-05 09:30:00,66.3,66.75,66.26,66.58,1281007.0,52.4289,52.7848,52.3973,52.6503,1281007.0
2018-11-05 10:00:00,66.58,66.88,66.45,66.84,1008842.0,52.6503,52.8876,52.5475,52.8559,1008842.0
2018-11-05 10:30:00,66.85,67.24,66.8,67.21,1170296.0,52.8638,53.1722,52.8243,53.1485,1170296.0
2018-11-05 11:00:00,67.2,67.37,66.92,66.95,904038.0,53.1406,53.275,52.9192,52.9429,904038.0
2018-11-05 11:30:00,66.95,67.28,66.92,67.27,550814.0,52.9429,53.2039,52.9192,53.196,550814.0
2018-11-05 12:00:00,67.26,67.29,67.0,67.06,479674.0,53.1881,53.2118,52.9825,53.0299,479674.0
2018-11-05 12:30:00,67.06,67.13,66.91,66.95,546783.0,53.0299,53.0853,52.9113,52.9429,546783.0
2018-11-05 13:00:00,66.95,66.99,66.84,66.91,512530.0,52.9429,52.9745,52.8559,52.9113,512530.0
2018-11-05 13:30:00,66.91,67.21,66.9,67.19,376007.0,52.9113,53.1485,52.9034,53.1327,376007.0
2018-11-05 14:00:00,67.19,67.31,67.12,67.3,847768.0,53.1327,53.2276,53.0774,53.2197,847768.0
2018-11-05 14:30:00,67.3,67.45,67.26,67.34,663717.0,53.2197,53.3383,53.1881,53.2513,663717.0
2018-11-05 15:00:00,67.34,67.47,67.17,67.34,681215.0,53.2513,53.3541,53.1169,53.2513,681215.0
2018-11-05 15:30:00,67.33,67.34,67.12,67.31,1673674.0,53.2434,53.2513,53.0774,53.2276,1673674.0
2018-11-06 09:30:00,67.31,67.31,66.62,66.72,1167522.0,53.2276,53.2276,52.682,52.761,1167522.0
2018-11-06 10:00:00,66.72,66.8,66.41,66.44,1154135.0,52.761,52.8243,52.5159,52.5396,1154135.0
2018-11-06 10:30:00,66.43,66.8,66.17,66.79,1394418.0,52.5317,52.8243,52.3261,52.8164,1394418.0
2018-11-06 11:00:00,66.79,67.07,66.75,66.85,1066469.0,52.8164,53.0378,52.7848,52.8638,1066469.0
2018-11-06 11:30:00,66.86,66.87,66.43,66.46,910981.0,52.8717,52.8797,52.5317,52.5554,910981.0
2018-11-06 12:00:00,66.45,66.7,66.39,66.64,772945.0,52.5475,52.7452,52.5001,52.6978,772945.0
2018-11-06 12:30:00,66.65,66.83,66.62,66.73,538580.0,52.7057,52.848,52.682,52.7689,538580.0
2018-11-06 13:00:00,66.74,66.8,66.45,66.45,501107.0,52.7769,52.8243,52.5475,52.5475,501107.0
2018-11-06 13:30:00,66.45,66.7,66.33,66.63,663942.0,52.5475,52.7452,52.4526,52.6899,663942.0
2018-11-06 14:00:00,66.64,66.69,66.36,66.39,594288.0,52.6978,52.7373,52.4764,52.5001,594288.0
2018-11-06 14:30:00,66.39,66.52,66.32,66.32,597434.0,52.5001,52.6029,52.4447,52.4447,597434.0
2018-11-06 15:00:00,66.32,66.47,66.29,66.42,882952.0,52.4447,52.5633,52.421,52.5238,882952.0
2018-11-06 15:30:00,66.42,66.83,66.36,66.71,2097358.0,52.5238,52.848,52.4764,52.7531,2097358.0
2018-11-07 09:30:00,67.29,67.97,66.9,66.95,2512941.0,53.2118,53.7495,52.9034,52.9429,2512941.0
2018-11-07 10:00:00,66.95,67.07,66.7,67.06,1125932.0,52.9429,53.0378,52.7452,53.0299,1125932.0
2018-11-07 10:30:00,67.07,67.44,67.0,67.18,936210.0,53.0378,53.3304,52.9825,53.1248,936210.0
2018-11-07 11:00:00,67.19,67.2,66.78,66.86,870084.0,53.1327,53.1406,52.8085,52.8717,870084.0
2018-11-07 11:30:00,66.86,67.25,66.85,67.2,645428.0,52.8717,53.1802,52.8638,53.1406,645428.0
2018-11-07 12:00:00,67.21,67.39,67.18,67.25,489559.0,53.1485,53.2909,53.1248,53.1802,489559.0
2018-11-07 12:30:00,67.25,67.45,67.16,67.45,456743.0,53.1802,53.3383,53.109,53.3383,456743.0
2018-11-07 13:00:00,67.46,67.58,67.41,67.57,502479.0,53.3462,53.4411,53.3067,53.4332,502479.0
2018-11-07 13:30:00,67.57,67.58,67.37,67.4,425350.0,53.4332,53.4411,53.275,53.2988,425350.0
2018-11-07 14:00:00,67.41,67.72,67.35,67.69,791800.0,53.3067,53.5518,53.2592,53.5281,791800.0
2018-11-07 14:30:00,67.68,67.92,67.63,67.9,806891.0,53.5202,53.71,53.4807,53.6942,806891.0
2018-11-07 15:00:00,67.9,68.21,67.88,68.19,879554.0,53.6942,53.9393,53.6783,53.9235,879554.0
2018-11-07 15:30:00,68.19,68.31,67.99,68.24,1991643.0,53.9235,54.0184,53.7653,53.963,1991643.0
2018-11-08 09:30:00,67.94,68.69,67.81,68.59,1263108.0,53.7258,54.3189,53.623,54.2398,1263108.0
2018-11-08 10:00:00,68.59,68.66,68.41,68.48,858671.0,54.2398,54.2952,54.0975,54.1528,858671.0
2018-11-08 10:30:00,68.47,68.88,68.42,68.84,903625.0,54.1449,54.4691,54.1054,54.4375,903625.0
2018-11-08 11:00:00,68.85,69.0,68.79,68.85,820456.0,54.4454,54.564,54.398,54.4454,820456.0
2018-11-08 11:30:00,68.84,68.94,68.75,68.84,632341.0,54.4375,54.5166,54.3663,54.4375,632341.0
2018-11-08 12:00:00,68.85,68.92,68.62,68.63,846642.0,54.4454,54.5008,54.2635,54.2714,846642.0
2018-11-08 12:30:00,68.63,68.66,68.45,68.52,719159.0,54.2714,54.2952,54.1291,54.1844,719159.0
2018-11-08 13:00:00,68.52,68.55,68.3,68.3,735640.0,54.1844,54.2082,54.0105,54.0105,735640.0
2018-11-08 13:30:00,68.3,68.41,67.94,67.98,1137041.0,54.0105,54.0975,53.7258,53.7574,1137041.0
2018-11-08 14:00:00,67.99,68.03,67.07,67.08,2636931.0,53.7653,53.797,53.0378,53.0457,2636931.0
2018-11-08 14:30:00,67.08,67.19,66.84,67.05,1897893.0,53.0457,53.1327,52.8559,53.022,1897893.0
2018-11-08 15:00:00,67.06,67.49,66.93,67.38,1596608.0,53.0299,53.3699,52.9271,53.283,1596608.0
2018-11-08 15:30:00,67.38,67.82,67.36,67.78,2233218.0,53.283,53.6309,53.2671,53.5993,2233218.0
2018-11-09 09:30:00,67.2,67.49,66.37,66.58,1797847.0,53.1406,53.3699,52.4843,52.6503,1797847.0
2018-11-09 10:00:00,66.59,66.6,66.04,66.31,1518047.0,52.6582,52.6661,52.2233,52.4368,1518047.0
2018-11-09 10:30:00,66.32,66.5,66.15,66.31,909976.0,52.4447,52.5871,52.3103,52.4368,909976.0
2018-11-09 11:00:00,66.3,66.36,66.14,66.2,985436.0,52.4289,52.4764,52.3024,52.3498,985436.0
2018-11-09 11:30:00,66.2,66.35,65.71,65.77,1053546.0,52.3498,52.4684,51.9623,52.0098,1053546.0
2018-11-09 12:00:00,65.77,66.02,65.73,65.9,726072.0,52.0098,52.2075,51.9782,52.1126,726072.0
2018-11-09 12:30:00,65.9,66.17,65.79,65.82,660618.0,52.1126,52.3261,52.0256,52.0493,660618.0
2018-11-09 13:00:00,65.83,65.9,65.73,65.76,592601.0,52.0572,52.1126,51.9782,52.0019,592601.0
2018-11-09 13:30:00,65.75,65.82,65.52,65.52,840963.0,51.994,52.0493,51.8121,51.8121,840963.0
2018-11-09 14:00:00,65.52,65.54,65.18,65.23,1194542.0,51.8121,51.8279,51.5432,51.5828,1194542.0
2018-11-09 14:30:00,65.23,66.4,65.21,66.19,4982886.0,51.5828,52.508,51.567,52.3419,4982886.0
2018-11-09 15:00:00,66.19,66.2,65.88,65.99,1541575.0,52.3419,52.3498,52.0968,52.1838,1541575.0
2018-11-09 15:30:00,66.0,66.19,65.71,65.75,4071857.0,52.1917,52.3419,51.9623,51.994,4071857.0
2018-11-12 09:30:00,65.48,65.99,64.71,64.72,1717752.0,51.7805,52.1838,51.1716,51.1795,1717752.0
2018-11-12 10:00:00,64.71,64.99,64.65,64.79,1119780.0,51.1716,51.393,51.1241,51.2348,1119780.0
2018-11-12 10:30:00,64.78,64.91,64.41,64.43,1020597.0,51.2269,51.3297,50.9343,50.9501,1020597.0
2018-11-12 11:00:00,64.44,64.62,64.18,64.18,1446181.0,50.9581,51.1004,50.7524,50.7524,1446181.0
2018-11-12 11:30:00,64.18,64.58,64.18,64.56,1046061.0,50.7524,51.0688,50.7524,51.0529,1046061.0
2018-11-12 12:00:00,64.56,64.74,64.42,64.59,741160.0,51.0529,51.1953,50.9422,51.0767,741160.0
2018-11-12 12:30:00,64.58,64.78,64.51,64.64,617358.0,51.0688,51.2269,51.0134,51.1162,617358.0
2018-11-12 13:00:00,64.64,64.8,64.57,64.78,561709.0,51.1162,51.2427,51.0609,51.2269,561709.0
2018-11-12 13:30:00,64.78,64.9,64.59,64.83,667197.0,51.2269,51.3218,51.0767,51.2665,667197.0
2018-11-12 14:00:00,64.82,65.09,64.8,64.91,637780.0,51.2586,51.4721,51.2427,51.3297,637780.0
2018-11-12 14:30:00,64.91,64.99,64.71,64.73,590754.0,51.3297,51.393,51.1716,51.1874,590754.0
2018-11-12 15:00:00,64.73,64.81,64.4,64.63,1065526.0,51.1874,51.2506,50.9264,51.1083,1065526.0
2018-11-12 15:30:00,64.62,64.63,64.07,64.23,2845411.0,51.1004,51.1083,50.6655,50.792,2845411.0
2018-11-13 09:30:00,64.38,64.99,64.32,64.86,1470559.0,50.9106,51.393,50.8632,51.2902,1470559.0
2018-11-13 10:00:00,64.86,65.23,64.58,64.63,969675.0,51.2902,51.5828,51.0688,51.1083,969675.0
2018-11-13 10:30:00,64.64,65.0,64.58,64.88,788654.0,51.1162,51.4009,51.0688,51.306,788654.0
2018-11-13 11:00:00,64.89,65.44,64.86,65.21,1124843.0,51.3139,51.7488,51.2902,51.567,1124843.0
2018-11-13 11:30:00,65.22,65.31,65.05,65.19,686444.0,51.5749,51.646,51.4404,51.5511,686444.0
2018-11-13 12:00:00,65.2,65.37,65.07,65.24,482037.0,51.559,51.6935,51.4562,51.5907,482037.0
2018-11-13 12:30:00,65.25,65.35,64.97,65.05,568894.0,51.5986,51.6777,51.3772,51.4404,568894.0
2018-11-13 13:00:00,65.05,65.24,64.94,65.02,621958.0,51.4404,51.5907,51.3534,51.4167,621958.0
2018-11-13 13:30:00,65.02,65.2,64.94,65.01,551043.0,51.4167,51.559,51.3534,51.4088,551043.0
2018-11-13 14:00:00,65.02,65.02,64.52,64.73,734123.0,51.4167,51.4167,51.0213,51.1874,734123.0
2018-11-13 14:30:00,64.73,64.93,64.62,64.8,521831.0,51.1874,51.3455,51.1004,51.2427,521831.0
2018-11-13 15:00:00,64.8,65.02,64.71,64.79,829750.0,51.2427,51.4167,51.1716,51.2348,829750.0
2018-11-13 15:30:00,64.79,65.01,64.63,64.78,1826510.0,51.2348,51.4088,51.1083,51.2269,1826510.0
2018-11-14 09:30:00,65.39,65.79,65.31,65.75,1097438.0,51.7093,52.0256,51.646,51.994,1097438.0
2018-11-14 10:00:00,65.75,65.78,65.06,65.19,993640.0,51.994,52.0177,51.4483,51.5511,993640.0
2018-11-14 10:30:00,65.2,65.21,64.75,64.88,1000758.0,51.559,51.567,51.2032,51.306,1000758.0
2018-11-14 11:00:00,64.88,64.89,64.36,64.5,800346.0,51.306,51.3139,50.8948,51.0055,800346.0
2018-11-14 11:30:00,64.5,64.56,64.15,64.41,719723.0,51.0055,51.0529,50.7287,50.9343,719723.0
2018-11-14 12:00:00,64.4,64.47,63.98,64.2,841691.0,50.9264,50.9818,50.5943,50.7683,841691.0
2018-11-14 12:30:00,64.19,64.19,63.64,63.68,1068617.0,50.7604,50.7604,50.3254,50.3571,1068617.0
2018-11-14 13:00:00,63.67,63.8,63.36,63.44,931933.0,50.3492,50.452,50.104,50.1673,931933.0
2018-11-14 13:30:00,63.43,63.46,62.88,63.15,1235412.0,50.1594,50.1831,49.7244,49.9379,1235412.0
2018-11-14 14:00:00,63.14,63.46,62.83,63.07,1697499.0,49.93,50.1831,49.6849,49.8747,1697499.0
2018-11-14 14:30:00,63.06,63.4,62.85,63.33,1773801.0,49.8668,50.1356,49.7007,50.0803,1773801.0
2018-11-14 15:00:00,63.33,63.77,63.28,63.74,1508942.0,50.0803,50.4282,50.0407,50.4045,1508942.0
2018-11-14 15:30:00,63.73,63.86,63.28,63.5,2551172.0,50.3966,50.4994,50.0407,50.2147,2551172.0
2018-11-15 09:30:00,62.97,63.46,62.34,63.05,2616210.0,49.7956,50.1831,49.2974,49.8589,2616210.0
2018-11-15 10:00:00,63.06,63.32,62.82,62.93,1246725.0,49.8668,50.0724,49.677,49.764,1246725.0
2018-11-15 10:30:00,62.93,63.31,62.66,63.23,1141055.0,49.764,50.0645,49.5505,50.0012,1141055.0
2018-11-15 11:00:00,63.23,63.69,63.16,63.63,859216.0,50.0012,50.365,49.9459,50.3175,859216.0
2018-11-15 11:30:00,63.64,64.06,63.57,63.93,1017552.0,50.3254,50.6576,50.2701,50.5548,1017552.0
2018-11-15 12:00:00,63.93,64.07,63.68,63.95,678791.0,50.5548,50.6655,50.3571,50.5706,678791.0
2018-11-15 12:30:00,63.96,63.97,63.52,63.63,641429.0,50.5785,50.5864,50.2305,50.3175,641429.0
2018-11-15 13:00:00,63.64,64.12,63.37,64.09,934090.0,50.3254,50.705,50.1119,50.6813,934090.0
2018-11-15 13:30:00,64.1,64.39,63.97,64.32,1175155.0,50.6892,50.9185,50.5864,50.8632,1175155.0
2018-11-15 14:00:00,64.32,64.56,64.29,64.53,1392730.0,50.8632,51.0529,50.8394,51.0292,1392730.0
2018-11-15 14:30:00,64.53,64.72,64.28,64.32,933232.0,51.0292,51.1795,50.8315,50.8632,933232.0
2018-11-15 15:00:00,64.32,64.62,63.9,64.29,1666003.0,50.8632,51.1004,50.531,50.8394,1666003.0
2018-11-15 15:30:00,64.29,64.61,64.25,64.6,1940268.0,50.8394,51.0925,50.8078,51.0846,1940268.0
2018-11-16 09:30:00,64.5,64.64,64.01,64.57,1707157.0,51.0055,51.1162,50.618,51.0609,1707157.0
2018-11-16 10:00:00,64.58,64.77,64.41,64.62,1071810.0,51.0688,51.219,50.9343,51.1004,1071810.0
2018-11-16 10:30:00,64.62,64.91,64.57,64.64,937576.0,51.1004,51.3297,51.0609,51.1162,937576.0
2018-11-16 11:00:00,64.65,64.7,64.37,64.59,695422.0,51.1241,51.1637,50.9027,51.0767,695422.0
2018-11-16 11:30:00,64.6,64.86,64.55,64.67,643095.0,51.0846,51.2902,51.045,51.1399,643095.0
2018-11-16 12:00:00,64.67,64.73,64.32,64.34,740510.0,51.1399,51.1874,50.8632,50.879,740510.0
2018-11-16 12:30:00,64.34,64.98,64.22,64.81,1338332.0,50.879,51.3851,50.7841,51.2506,1338332.0
2018-11-16 13:00:00,64.81,64.86,64.58,64.74,652355.0,51.2506,51.2902,51.0688,51.1953,652355.0
2018-11-16 13:30:00,64.74,64.74,64.5,64.64,603967.0,51.1953,51.1953,51.0055,51.1162,603967.0
2018-11-16 14:00:00,64.64,64.91,64.64,64.88,654042.0,51.1162,51.3297,51.1162,51.306,654042.0
2018-11-16 14:30:00,64.88,64.93,64.71,64.75,594589.0,51.306,51.3455,51.1716,51.2032,594589.0
2018-11-16 15:00:00,64.76,64.89,64.73,64.81,752219.0,51.2111,51.3139,51.1874,51.2506,752219.0
2018-11-16 15:30:00,64.8,64.96,64.72,64.95,2447474.0,51.2427,51.3693,51.1795,51.3614,2447474.0
2018-11-19 09:30:00,65.08,65.4,64.9,65.2,1205199.0,51.4642,51.7172,51.3218,51.559,1205199.0
2018-11-19 10:00:00,65.2,65.42,65.04,65.1,913737.0,51.559,51.733,51.4325,51.48,913737.0
2018-11-19 10:30:00,65.09,65.54,64.97,65.19,1041059.0,51.4721,51.8279,51.3772,51.5511,1041059.0
2018-11-19 11:00:00,65.19,65.37,64.98,65.01,792887.0,51.5511,51.6935,51.3851,51.4088,792887.0
2018-11-19 11:30:00,65.01,65.07,64.49,64.63,682949.0,51.4088,51.4562,50.9976,51.1083,682949.0
2018-11-19 12:00:00,64.63,64.66,64.28,64.42,534155.0,51.1083,51.132,50.8315,50.9422,534155.0
2018-11-19 12:30:00,64.41,64.6,64.26,64.58,602486.0,50.9343,51.0846,50.8157,51.0688,602486.0
2018-11-19 13:00:00,64.59,64.61,64.3,64.32,527909.0,51.0767,51.0925,50.8473,50.8632,527909.0
2018-11-19 13:30:00,64.33,64.52,64.21,64.36,702410.0,50.8711,51.0213,50.7762,50.8948,702410.0
2018-11-19 14:00:00,64.36,64.51,64.2,64.45,604834.0,50.8948,51.0134,50.7683,50.966,604834.0
2018-11-19 14:30:00,64.44,64.67,64.28,64.59,664044.0,50.9581,51.1399,50.8315,51.0767,664044.0
2018-11-19 15:00:00,64.59,64.87,64.5,64.67,656353.0,51.0767,51.2981,51.0055,51.1399,656353.0
2018-11-19 15:30:00,64.67,64.72,64.35,64.61,1417675.0,51.1399,51.1795,50.8869,51.0925,1417675.0
2018-11-20 09:30:00,63.82,64.01,62.52,62.81,2021242.0,50.4678,50.618,49.4397,49.6691,2021242.0
2018-11-20 10:00:00,62.81,62.93,62.15,62.64,2354391.0,49.6691,49.764,49.1472,49.5346,2354391.0
2018-11-20 10:30:00,62.63,63.51,62.51,63.35,2009188.0,49.5267,50.2226,49.4318,50.0961,2009188.0
2018-11-20 11:00:00,63.34,63.45,62.92,62.92,1244256.0,50.0882,50.1752,49.7561,49.7561,1244256.0
2018-11-20 11:30:00,62.92,63.16,62.72,63.11,978100.0,49.7561,49.9459,49.5979,49.9063,978100.0
2018-11-20 12:00:00,63.11,63.32,62.79,62.79,1146925.0,49.9063,50.0724,49.6533,49.6533,1146925.0
2018-11-20 12:30:00,62.78,62.84,62.51,62.54,864875.0,49.6454,49.6928,49.4318,49.4556,864875.0
2018-11-20 13:00:00,62.53,62.58,62.34,62.44,954154.0,49.4477,49.4872,49.2974,49.3765,954154.0
2018-11-20 13:30:00,62.44,62.66,62.37,62.52,850223.0,49.3765,49.5505,49.3211,49.4397,850223.0
2018-11-20 14:00:00,62.51,62.73,62.36,62.51,918307.0,49.4318,49.6058,49.3132,49.4318,918307.0
2018-11-20 14:30:00,62.52,62.89,62.48,62.65,838631.0,49.4397,49.7323,49.4081,49.5426,838631.0
2018-11-20 15:00:00,62.66,62.93,62.47,62.87,1554050.0,49.5505,49.764,49.4002,49.7165,1554050.0
2018-11-20 15:30:00,62.86,62.88,62.53,62.53,2670175.0,49.7086,49.7244,49.4477,49.4477,2670175.0
2018-11-21 09:30:00,62.76,63.46,62.67,63.14,1855261.0,49.6295,50.1831,49.5584,49.93,1855261.0
2018-11-21 10:00:00,63.15,63.56,63.11,63.56,1044697.0,49.9379,50.2622,49.9063,50.2622,1044697.0
2018-11-21 10:30:00,63.54,63.55,63.05,63.13,996041.0,50.2463,50.2543,49.8589,49.9221,996041.0
2018-11-21 11:00:00,63.14,63.4,63.06,63.34,744404.0,49.93,50.1356,49.8668,50.0882,744404.0
2018-11-21 11:30:00,63.35,63.81,63.35,63.76,810955.0,50.0961,50.4599,50.0961,50.4203,810955.0
2018-11-21 12:00:00,63.77,63.83,63.52,63.55,503486.0,50.4282,50.4757,50.2305,50.2543,503486.0
2018-11-21 12:30:00,63.55,63.65,63.47,63.51,334538.0,50.2543,50.3333,50.191,50.2226,334538.0
2018-11-21 13:00:00,63.52,63.6,63.41,63.43,390852.0,50.2305,50.2938,50.1435,50.1594,390852.0
2018-11-21 13:30:00,63.43,63.58,63.4,63.46,349665.0,50.1594,50.278,50.1356,50.1831,349665.0
2018-11-21 14:00:00,63.45,63.59,63.39,63.52,347213.0,50.1752,50.2859,50.1277,50.2305,347213.0
2018-11-21 14:30:00,63.52,63.57,63.38,63.41,318700.0,50.2305,50.2701,50.1198,50.1435,318700.0
2018-11-21 15:00:00,63.41,63.47,63.23,63.25,792738.0,50.1435,50.191,50.0012,50.017,792738.0
2018-11-21 15:30:00,63.24,63.24,62.83,62.87,1820712.0,50.0091,50.0091,49.6849,49.7165,1820712.0
2018-11-23 09:30:00,62.33,62.35,61.85,61.98,1598867.0,49.2895,49.3053,48.9099,49.0127,1598867.0
2018-11-23 10:00:00,61.97,62.36,61.94,61.98,778819.0,49.0048,49.3132,48.9811,49.0127,778819.0
2018-11-23 10:30:00,61.99,62.28,61.97,62.11,680888.0,49.0206,49.25,49.0048,49.1155,680888.0
2018-11-23 11:00:00,62.1,62.37,62.1,62.26,502404.0,49.1076,49.3211,49.1076,49.2341,502404.0
2018-11-23 11:30:00,62.26,62.44,62.16,62.18,523305.0,49.2341,49.3765,49.1551,49.1709,523305.0
2018-11-23 12:00:00,62.18,62.21,62.04,62.06,723155.0,49.1709,49.1946,49.0602,49.076,723155.0
2018-11-23 12:30:00,62.06,62.12,61.71,61.77,1553848.0,49.076,49.1234,48.7992,48.8467,1553848.0
2018-11-26 09:30:00,62.67,63.34,62.5,63.32,1496916.0,49.5584,50.0882,49.4239,50.0724,1496916.0
2018-11-26 10:00:00,63.32,63.55,63.23,63.47,1196727.0,50.0724,50.2543,50.0012,50.191,1196727.0
2018-11-26 10:30:00,63.47,63.87,63.4,63.79,1120418.0,50.191,50.5073,50.1356,50.444,1120418.0
2018-11-26 11:00:00,63.79,63.84,63.6,63.63,1366438.0,50.444,50.4836,50.2938,50.3175,1366438.0
2018-11-26 11:30:00,63.62,63.68,63.36,63.66,942626.0,50.3096,50.3571,50.104,50.3412,942626.0
2018-11-26 12:00:00,63.67,63.75,63.51,63.62,792451.0,50.3492,50.4124,50.2226,50.3096,792451.0
2018-11-26 12:30:00,63.61,63.61,63.32,63.43,605890.0,50.3017,50.3017,50.0724,50.1594,605890.0
2018-11-26 13:00:00,63.44,63.59,63.37,63.49,746868.0,50.1673,50.2859,50.1119,50.2068,746868.0
2018-11-26 13:30:00,63.5,63.56,63.35,63.54,599098.0,50.2147,50.2622,50.0961,50.2463,599098.0
2018-11-26 14:00:00,63.55,63.71,63.47,63.61,763992.0,50.2543,50.3808,50.191,50.3017,763992.0
2018-11-26 14:30:00,63.61,63.79,63.57,63.79,791993.0,50.3017,50.444,50.2701,50.444,791993.0
2018-11-26 15:00:00,63.79,63.87,63.67,63.79,1112494.0,50.444,50.5073,50.3492,50.444,1112494.0
2018-11-26 15:30:00,63.8,63.92,63.68,63.72,2261415.0,50.452,50.5468,50.3571,50.3887,2261415.0
2018-11-27 09:30:00,63.35,63.84,63.28,63.65,1481381.0,50.0961,50.4836,50.0407,50.3333,1481381.0
2018-11-27 10:00:00,63.64,63.82,63.44,63.62,902613.0,50.3254,50.4678,50.1673,50.3096,902613.0
2018-11-27 10:30:00,63.6,63.65,63.44,63.45,899685.0,50.2938,50.3333,50.1673,50.1752,899685.0
2018-11-27 11:00:00,63.44,63.68,63.24,63.36,612014.0,50.1673,50.3571,50.0091,50.104,612014.0
2018-11-27 11:30:00,63.35,63.38,63.08,63.15,1089982.0,50.0961,50.1198,49.8826,49.9379,1089982.0
2018-11-27 12:00:00,63.16,63.2,62.75,62.78,1097226.0,49.9459,49.9775,49.6216,49.6454,1097226.0
2018-11-27 12:30:00,62.78,63.13,62.76,63.01,770677.0,49.6454,49.9221,49.6295,49.8272,770677.0
2018-11-27 13:00:00,63.01,63.18,62.93,63.02,691673.0,49.8272,49.9617,49.764,49.8351,691673.0
2018-11-27 13:30:00,63.02,63.18,62.95,63.18,506645.0,49.8351,49.9617,49.7798,49.9617,506645.0
2018-11-27 14:00:00,63.18,63.28,63.13,63.21,493369.0,49.9617,50.0407,49.9221,49.9854,493369.0
2018-11-27 14:30:00,63.22,63.41,63.21,63.37,494509.0,49.9933,50.1435,49.9854,50.1119,494509.0
2018-11-27 15:00:00,63.37,63.43,63.23,63.29,522930.0,50.1119,50.1594,50.0012,50.0487,522930.0
2018-11-27 15:30:00,63.29,63.46,63.19,63.46,1367732.0,50.0487,50.1831,49.9696,50.1831,1367732.0
2018-11-28 09:30:00,63.64,63.85,63.41,63.41,1151800.0,50.3254,50.4915,50.1435,50.1435,1151800.0
2018-11-28 10:00:00,63.42,63.46,62.91,63.0,899924.0,50.1515,50.1831,49.7482,49.8193,899924.0
2018-11-28 10:30:00,63.0,63.49,62.99,63.38,727628.0,49.8193,50.2068,49.8114,50.1198,727628.0
2018-11-28 11:00:00,63.37,63.82,63.34,63.78,707696.0,50.1119,50.4678,50.0882,50.4361,707696.0
2018-11-28 11:30:00,63.78,63.8,63.54,63.7,602649.0,50.4361,50.452,50.2463,50.3729,602649.0
2018-11-28 12:00:00,63.71,64.78,63.7,64.64,1998332.0,50.3808,51.2269,50.3729,51.1162,1998332.0
2018-11-28 12:30:00,64.64,64.97,64.57,64.84,1179351.0,51.1162,51.3772,51.0609,51.2744,1179351.0
2018-11-28 13:00:00,64.84,65.04,64.74,65.01,942237.0,51.2744,51.4325,51.1953,51.4088,942237.0
2018-11-28 13:30:00,65.02,65.28,65.0,65.27,1235607.0,51.4167,51.6223,51.4009,51.6144,1235607.0
2018-11-28 14:00:00,65.26,65.28,65.05,65.09,1053850.0,51.6065,51.6223,51.4404,51.4721,1053850.0
2018-11-28 14:30:00,65.09,65.12,64.91,64.93,840004.0,51.4721,51.4958,51.3297,51.3455,840004.0
2018-11-28 15:00:00,64.92,65.45,64.91,65.45,890806.0,51.3376,51.7567,51.3297,51.7567,890806.0
2018-11-28 15:30:00,65.45,65.65,65.35,65.58,2391263.0,51.7567,51.9149,51.6777,51.8595,2391263.0
2018-11-29 09:30:00,65.09,65.56,64.82,65.45,1189294.0,51.4721,51.8437,51.2586,51.7567,1189294.0
2018-11-29 10:00:00,65.44,65.47,64.96,65.0,726801.0,51.7488,51.7726,51.3693,51.4009,726801.0
2018-11-29 10:30:00,65.01,65.28,64.65,64.98,1726372.0,51.4088,51.6223,51.1241,51.3851,1726372.0
2018-11-29 11:00:00,64.97,65.14,64.72,64.99,987914.0,51.3772,51.5116,51.1795,51.393,987914.0
2018-11-29 11:30:00,64.98,65.05,64.75,64.85,683770.0,51.3851,51.4404,51.2032,51.2823,683770.0
2018-11-29 12:00:00,64.84,64.87,64.68,64.82,568496.0,51.2744,51.2981,51.1478,51.2586,568496.0
2018-11-29 12:30:00,64.83,65.07,64.79,64.97,492728.0,51.2665,51.4562,51.2348,51.3772,492728.0
2018-11-29 13:00:00,64.97,65.05,64.93,65.0,346306.0,51.3772,51.4404,51.3455,51.4009,346306.0
2018-11-29 13:30:00,64.99,65.08,64.96,65.03,392599.0,51.393,51.4642,51.3693,51.4246,392599.0
2018-11-29 14:00:00,65.03,65.21,64.82,65.17,764900.0,51.4246,51.567,51.2586,51.5353,764900.0
2018-11-29 14:30:00,65.17,65.26,65.06,65.23,523879.0,51.5353,51.6065,51.4483,51.5828,523879.0
2018-11-29 15:00:00,65.23,65.29,65.12,65.22,638652.0,51.5828,51.6302,51.4958,51.5749,638652.0
2018-11-29 15:30:00,65.21,65.21,64.86,64.9,1533730.0,51.567,51.567,51.2902,51.3218,1533730.0
2018-11-30 09:30:00,64.37,65.0,64.17,64.75,1329745.0,50.9027,51.4009,50.7445,51.2032,1329745.0
2018-11-30 10:00:00,64.75,64.92,64.67,64.68,744025.0,51.2032,51.3376,51.1399,51.1478,744025.0
2018-11-30 10:30:00,64.69,64.97,64.64,64.72,693901.0,51.1557,51.3772,51.1162,51.1795,693901.0
2018-11-30 11:00:00,64.72,64.76,64.19,64.27,914882.0,51.1795,51.2111,50.7604,50.8236,914882.0
2018-11-30 11:30:00,64.27,64.66,64.2,64.66,563076.0,50.8236,51.132,50.7683,51.132,563076.0
2018-11-30 12:00:00,64.66,64.66,64.38,64.41,392829.0,51.132,51.132,50.9106,50.9343,392829.0
2018-11-30 12:30:00,64.4,64.47,64.34,64.34,328526.0,50.9264,50.9818,50.879,50.879,328526.0
2018-11-30 13:00:00,64.34,64.37,64.1,64.2,604035.0,50.879,50.9027,50.6892,50.7683,604035.0
2018-11-30 13:30:00,64.21,64.66,64.19,64.66,734128.0,50.7762,51.132,50.7604,51.132,734128.0
2018-11-30 14:00:00,64.66,64.84,64.65,64.78,657172.0,51.132,51.2744,51.1241,51.2269,657172.0
2018-11-30 14:30:00,64.79,64.85,64.67,64.7,582982.0,51.2348,51.2823,51.1399,51.1637,582982.0
2018-11-30 15:00:00,64.71,64.98,64.66,64.88,790043.0,51.1716,51.3851,51.132,51.306,790043.0
2018-11-30 15:30:00,64.88,64.99,64.73,64.77,2056402.0,51.306,51.393,51.1874,51.219,2056402.0
2018-12-03 09:30:00,66.04,66.46,65.52,65.57,2350368.0,52.2233,52.5554,51.8121,51.8516,2350368.0
2018-12-03 10:00:00,65.57,65.88,65.53,65.83,996479.0,51.8516,52.0968,51.82,52.0572,996479.0
2018-12-03 10:30:00,65.83,65.88,65.36,65.42,712172.0,52.0572,52.0968,51.6856,51.733,712172.0
2018-12-03 11:00:00,65.42,65.43,65.08,65.13,841282.0,51.733,51.7409,51.4642,51.5037,841282.0
2018-12-03 11:30:00,65.12,65.25,64.81,64.91,891811.0,51.4958,51.5986,51.2506,51.3297,891811.0
2018-12-03 12:00:00,64.92,65.43,64.92,65.33,659173.0,51.3376,51.7409,51.3376,51.6619,659173.0
2018-12-03 12:30:00,65.33,65.43,65.08,65.19,500029.0,51.6619,51.7409,51.4642,51.5511,500029.0
2018-12-03 13:00:00,65.18,65.45,65.18,65.37,480577.0,51.5432,51.7567,51.5432,51.6935,480577.0
2018-12-03 13:30:00,65.37,65.37,65.1,65.15,351301.0,51.6935,51.6935,51.48,51.5195,351301.0
2018-12-03 14:00:00,65.14,65.32,65.02,65.27,631579.0,51.5116,51.6539,51.4167,51.6144,631579.0
2018-12-03 14:30:00,65.28,65.31,65.11,65.22,516242.0,51.6223,51.646,51.4879,51.5749,516242.0
2018-12-03 15:00:00,65.22,65.33,65.05,65.26,747307.0,51.5749,51.6619,51.4404,51.6065,747307.0
2018-12-03 15:30:00,65.26,65.31,64.99,65.15,1758237.0,51.6065,51.646,51.393,51.5195,1758237.0
2018-12-04 09:30:00,64.58,64.64,63.28,63.46,2043388.0,51.0688,51.1162,50.0407,50.1831,2043388.0
2018-12-04 10:00:00,63.46,63.53,62.88,63.06,1219187.0,50.1831,50.2384,49.7244,49.8668,1219187.0
2018-12-04 10:30:00,63.05,63.37,62.94,63.11,1336252.0,49.8589,50.1119,49.7719,49.9063,1336252.0
2018-12-04 11:00:00,63.11,63.36,62.95,63.21,1199812.0,49.9063,50.104,49.7798,49.9854,1199812.0
2018-12-04 11:30:00,63.2,63.26,62.72,62.99,1400497.0,49.9775,50.0249,49.5979,49.8114,1400497.0
2018-12-04 12:00:00,62.98,63.01,62.27,62.27,1436396.0,49.8035,49.8272,49.2421,49.2421,1436396.0
2018-12-04 12:30:00,62.28,62.58,61.96,61.97,1601340.0,49.25,49.4872,48.9969,49.0048,1601340.0
2018-12-04 13:00:00,61.96,62.05,61.21,61.36,1735956.0,48.9969,49.0681,48.4038,48.5224,1735956.0
2018-12-04 13:30:00,61.36,61.88,61.12,61.72,1417546.0,48.5224,48.9336,48.3327,48.8071,1417546.0
2018-12-04 14:00:00,61.72,61.99,61.48,61.88,1661876.0,48.8071,49.0206,48.6173,48.9336,1661876.0
2018-12-04 14:30:00,61.89,62.59,61.88,62.35,1537753.0,48.9416,49.4951,48.9336,49.3053,1537753.0
2018-12-04 15:00:00,62.35,62.36,61.8,61.85,1534058.0,49.3053,49.3132,48.8704,48.9099,1534058.0
2018-12-04 15:30:00,61.84,62.29,61.79,62.27,4343905.0,48.902,49.2579,48.8625,49.2421,4343905.0
2018-12-06 09:30:00,59.36,60.08,58.73,59.16,5633805.0,46.9409,47.5102,46.4427,46.7827,5633805.0
2018-12-06 10:00:00,59.16,59.66,59.07,59.32,2941306.0,46.7827,47.1781,46.7115,46.9092,2941306.0
2018-12-06 10:30:00,59.31,59.41,58.82,58.92,2069678.0,46.9013,46.9804,46.5139,46.5929,2069678.0
2018-12-06 11:00:00,58.91,58.97,58.36,58.53,2463306.0,46.585,46.6325,46.1501,46.2845,2463306.0
2018-12-06 11:30:00,58.54,58.95,58.43,58.8,1536581.0,46.2924,46.6167,46.2054,46.498,1536581.0
2018-12-06 12:00:00,58.81,59.42,58.69,59.39,2012226.0,46.5059,46.9883,46.4111,46.9646,2012226.0
2018-12-06 12:30:00,59.4,59.45,58.99,59.11,1817717.0,46.9725,47.012,46.6483,46.7432,1817717.0
2018-12-06 13:00:00,59.11,59.15,58.53,58.54,1717426.0,46.7432,46.7748,46.2845,46.2924,1717426.0
2018-12-06 13:30:00,58.53,59.33,58.37,59.32,1477623.0,46.2845,46.9172,46.158,46.9092,1477623.0
2018-12-06 14:00:00,59.32,59.59,58.6,58.84,2221896.0,46.9092,47.1228,46.3399,46.5297,2221896.0
2018-12-06 14:30:00,58.84,59.03,58.41,58.96,1588796.0,46.5297,46.6799,46.1896,46.6246,1588796.0
2018-12-06 15:00:00,58.96,59.32,58.89,59.25,1619706.0,46.6246,46.9092,46.5692,46.8539,1619706.0
2018-12-06 15:30:00,59.25,60.09,59.22,60.05,4995935.0,46.8539,47.5181,46.8302,47.4865,4995935.0
2018-12-07 09:30:00,59.72,60.72,59.59,59.97,1985675.0,47.2256,48.0163,47.1228,47.4233,1985675.0
2018-12-07 10:00:00,59.98,60.0,59.2,59.5,1508309.0,47.4312,47.447,46.8144,47.0516,1508309.0
2018-12-07 10:30:00,59.49,59.71,59.12,59.69,1182579.0,47.0437,47.2176,46.7511,47.2018,1182579.0
2018-12-07 11:00:00,59.69,59.81,58.57,58.73,1398004.0,47.2018,47.2967,46.3162,46.4427,1398004.0
2018-12-07 11:30:00,58.73,58.86,58.46,58.47,1577920.0,46.4427,46.5455,46.2292,46.2371,1577920.0
2018-12-07 12:00:00,58.47,58.83,58.44,58.5,1113802.0,46.2371,46.5218,46.2134,46.2608,1113802.0
2018-12-07 12:30:00,58.49,58.93,58.35,58.88,1192814.0,46.2529,46.6008,46.1422,46.5613,1192814.0
2018-12-07 13:00:00,58.87,59.01,58.54,58.68,1079624.0,46.5534,46.6641,46.2924,46.4031,1079624.0
2018-12-07 13:30:00,58.68,58.7,58.42,58.43,1033002.0,46.4031,46.419,46.1975,46.2054,1033002.0
2018-12-07 14:00:00,58.42,58.74,58.2,58.71,1245768.0,46.1975,46.4506,46.0236,46.4269,1245768.0
2018-12-07 14:30:00,58.72,58.77,58.18,58.24,1513808.0,46.4348,46.4743,46.0078,46.0552,1513808.0
2018-12-07 15:00:00,58.24,58.56,58.14,58.41,1676304.0,46.0552,46.3082,45.9761,46.1896,1676304.0
2018-12-07 15:30:00,58.4,58.79,58.24,58.35,3490065.0,46.1817,46.4901,46.0552,46.1422,3490065.0
2018-12-10 09:30:00,57.95,58.31,56.85,57.15,3789566.0,45.8259,46.1106,44.956,45.1932,3789566.0
2018-12-10 10:00:00,57.16,57.45,56.93,57.01,2819588.0,45.2012,45.4305,45.0193,45.0825,2819588.0
2018-12-10 10:30:00,57.0,57.1,56.34,56.47,2708043.0,45.0746,45.1537,44.5527,44.6555,2708043.0
2018-12-10 11:00:00,56.46,56.48,55.83,56.12,3512841.0,44.6476,44.6634,44.1494,44.3787,3512841.0
2018-12-10 11:30:00,56.12,56.58,56.03,56.29,2443439.0,44.3787,44.7425,44.3076,44.5132,2443439.0
2018-12-10 12:00:00,56.28,56.67,56.17,56.48,1635498.0,44.5053,44.8137,44.4183,44.6634,1635498.0
2018-12-10 12:30:00,56.46,57.17,56.45,57.01,1818171.0,44.6476,45.2091,44.6397,45.0825,1818171.0
2018-12-10 13:00:00,57.01,57.15,56.74,56.75,1249839.0,45.0825,45.1932,44.869,44.8769,1249839.0
2018-12-10 13:30:00,56.75,57.23,56.72,57.07,917680.0,44.8769,45.2565,44.8532,45.13,917680.0
2018-12-10 14:00:00,57.06,57.15,56.78,57.0,1057105.0,45.1221,45.1932,44.9007,45.0746,1057105.0
2018-12-10 14:30:00,57.0,57.38,56.94,56.96,1210106.0,45.0746,45.3751,45.0272,45.043,1210106.0
2018-12-10 15:00:00,56.97,57.07,56.76,57.01,1078983.0,45.0509,45.13,44.8848,45.0825,1078983.0
2018-12-10 15:30:00,57.02,57.35,57.0,57.06,2594917.0,45.0904,45.3514,45.0746,45.1221,2594917.0
2018-12-11 09:30:00,58.22,58.33,57.62,57.77,2336420.0,46.0394,46.1264,45.5649,45.6835,2336420.0
2018-12-11 10:00:00,57.77,57.89,57.31,57.59,1172943.0,45.6835,45.7784,45.3198,45.5412,1172943.0
2018-12-11 10:30:00,57.58,57.7,57.2,57.31,1148107.0,45.5333,45.6282,45.2328,45.3198,1148107.0
2018-12-11 11:00:00,57.31,57.34,57.02,57.03,1403409.0,45.3198,45.3435,45.0904,45.0984,1403409.0
2018-12-11 11:30:00,57.03,57.16,56.63,56.75,1409500.0,45.0984,45.2012,44.782,44.8769,1409500.0
2018-12-11 12:00:00,56.76,56.76,56.2,56.31,1786810.0,44.8848,44.8848,44.442,44.529,1786810.0
2018-12-11 12:30:00,56.3,56.63,56.22,56.44,904507.0,44.5211,44.782,44.4578,44.6318,904507.0
2018-12-11 13:00:00,56.44,56.6,56.21,56.37,888532.0,44.6318,44.7583,44.4499,44.5764,888532.0
2018-12-11 13:30:00,56.35,56.47,55.96,55.99,1305793.0,44.5606,44.6555,44.2522,44.2759,1305793.0
2018-12-11 14:00:00,55.98,56.48,55.9,56.44,1292556.0,44.268,44.6634,44.2048,44.6318,1292556.0
2018-12-11 14:30:00,56.44,56.76,56.34,56.42,1277006.0,44.6318,44.8848,44.5527,44.616,1277006.0
2018-12-11 15:00:00,56.43,56.85,56.25,56.62,1108330.0,44.6239,44.956,44.4815,44.7741,1108330.0
2018-12-11 15:30:00,56.61,56.78,56.08,56.21,2815717.0,44.7662,44.9007,44.3471,44.4499,2815717.0
2018-12-12 09:30:00,57.13,57.15,55.91,56.05,2752867.0,45.1774,45.1932,44.2127,44.3234,2752867.0
2018-12-12 10:00:00,56.04,56.55,55.85,56.37,2247383.0,44.3155,44.7188,44.1652,44.5764,2247383.0
2018-12-12 10:30:00,56.37,56.67,55.92,56.63,1671638.0,44.5764,44.8137,44.2206,44.782,1671638.0
2018-12-12 11:00:00,56.64,56.84,56.48,56.65,1635286.0,44.7899,44.9481,44.6634,44.7979,1635286.0
2018-12-12 11:30:00,56.65,56.84,56.46,56.83,1326565.0,44.7979,44.9481,44.6476,44.9402,1326565.0
2018-12-12 12:00:00,56.84,56.96,56.61,56.87,1112340.0,44.9481,45.043,44.7662,44.9718,1112340.0
2018-12-12 12:30:00,56.88,57.01,56.57,56.98,1029252.0,44.9797,45.0825,44.7346,45.0588,1029252.0
2018-12-12 13:00:00,56.98,57.07,56.91,56.99,1205985.0,45.0588,45.13,45.0035,45.0667,1205985.0
2018-12-12 13:30:00,56.99,56.99,56.73,56.86,1032360.0,45.0667,45.0667,44.8611,44.9639,1032360.0
2018-12-12 14:00:00,56.87,56.88,56.37,56.45,1141562.0,44.9718,44.9797,44.5764,44.6397,1141562.0
2018-12-12 14:30:00,56.45,56.56,56.24,56.49,1458514.0,44.6397,44.7267,44.4736,44.6713,1458514.0
2018-12-12 15:00:00,56.49,56.69,56.29,56.32,1153173.0,44.6713,44.8295,44.5132,44.5369,1153173.0
2018-12-12 15:30:00,56.32,56.43,55.94,55.99,3280154.0,44.5369,44.6239,44.2364,44.2759,3280154.0
2018-12-13 09:30:00,56.41,56.42,55.58,55.59,2727339.0,44.6081,44.616,43.9517,43.9596,2727339.0
2018-12-13 10:00:00,55.59,56.23,55.57,56.02,2447758.0,43.9596,44.4657,43.9438,44.2997,2447758.0
2018-12-13 10:30:00,56.03,56.44,55.91,56.17,1960588.0,44.3076,44.6318,44.2127,44.4183,1960588.0
2018-12-13 11:00:00,56.18,56.18,55.59,55.71,1504604.0,44.4262,44.4262,43.9596,44.0545,1504604.0
2018-12-13 11:30:00,55.71,56.03,55.66,55.77,1562428.0,44.0545,44.3076,44.015,44.102,1562428.0
2018-12-13 12:00:00,55.77,55.83,55.61,55.72,1351207.0,44.102,44.1494,43.9754,44.0624,1351207.0
2018-12-13 12:30:00,55.72,56.1,55.72,55.91,1378728.0,44.0624,44.3629,44.0624,44.2127,1378728.0
2018-12-13 13:00:00,55.9,55.93,55.65,55.84,1059970.0,44.2048,44.2285,44.0071,44.1573,1059970.0
2018-12-13 13:30:00,55.84,56.14,55.81,55.87,1207830.0,44.1573,44.3946,44.1336,44.181,1207830.0
2018-12-13 14:00:00,55.88,55.94,55.6,55.77,1328980.0,44.189,44.2364,43.9675,44.102,1328980.0
2018-12-13 14:30:00,55.77,55.79,55.58,55.61,1268629.0,44.102,44.1178,43.9517,43.9754,1268629.0
2018-12-13 15:00:00,55.61,55.74,55.47,55.54,1530614.0,43.9754,44.0782,43.8647,43.9201,1530614.0
2018-12-13 15:30:00,55.53,55.81,55.41,55.76,3306559.0,43.9122,44.1336,43.8173,44.0941,3306559.0
2018-12-14 09:30:00,54.73,56.36,54.63,56.29,2620816.0,43.2796,44.5685,43.2005,44.5132,2620816.0
2018-12-14 10:00:00,56.29,56.36,55.76,55.78,1643982.0,44.5132,44.5685,44.0941,44.1099,1643982.0
2018-12-14 10:30:00,55.77,56.04,55.6,55.8,1395914.0,44.102,44.3155,43.9675,44.1257,1395914.0
2018-12-14 11:00:00,55.8,56.18,55.79,55.82,1019038.0,44.1257,44.4262,44.1178,44.1415,1019038.0
2018-12-14 11:30:00,55.82,55.92,55.46,55.55,1135658.0,44.1415,44.2206,43.8568,43.928,1135658.0
2018-12-14 12:00:00,55.54,55.77,55.43,55.72,1027428.0,43.9201,44.102,43.8331,44.0624,1027428.0
2018-12-14 12:30:00,55.72,55.89,55.57,55.59,662366.0,44.0624,44.1969,43.9438,43.9596,662366.0
2018-12-14 13:00:00,55.58,55.84,55.46,55.74,834613.0,43.9517,44.1573,43.8568,44.0782,834613.0
2018-12-14 13:30:00,55.74,55.75,55.48,55.52,1043251.0,44.0782,44.0861,43.8726,43.9043,1043251.0
2018-12-14 14:00:00,55.52,55.57,55.33,55.4,970855.0,43.9043,43.9438,43.754,43.8094,970855.0
2018-12-14 14:30:00,55.4,55.41,55.01,55.24,1494754.0,43.8094,43.8173,43.501,43.6829,1494754.0
2018-12-14 15:00:00,55.25,55.53,55.22,55.32,1494759.0,43.6908,43.9122,43.667,43.7461,1494759.0
2018-12-14 15:30:00,55.32,55.35,54.95,55.02,3255423.0,43.7461,43.7698,43.4535,43.5089,3255423.0
2018-12-17 09:30:00,54.85,55.34,54.38,55.3,2213561.0,43.3744,43.7619,43.0028,43.7303,2213561.0
2018-12-17 10:00:00,55.3,55.65,55.23,55.4,1685752.0,43.7303,44.0071,43.6749,43.8094,1685752.0
2018-12-17 10:30:00,55.39,55.61,55.08,55.61,1418784.0,43.8015,43.9754,43.5563,43.9754,1418784.0
2018-12-17 11:00:00,55.6,55.93,55.56,55.67,1417094.0,43.9675,44.2285,43.9359,44.0229,1417094.0
2018-12-17 11:30:00,55.67,55.85,55.55,55.79,1316652.0,44.0229,44.1652,43.928,44.1178,1316652.0
2018-12-17 12:00:00,55.79,55.85,55.55,55.69,848926.0,44.1178,44.1652,43.928,44.0387,848926.0
2018-12-17 12:30:00,55.69,55.69,55.13,55.14,1006775.0,44.0387,44.0387,43.5959,43.6038,1006775.0
2018-12-17 13:00:00,55.14,55.19,54.87,55.05,1066659.0,43.6038,43.6433,43.3903,43.5326,1066659.0
2018-12-17 13:30:00,55.06,55.2,54.75,54.81,1303785.0,43.5405,43.6512,43.2954,43.3428,1303785.0
2018-12-17 14:00:00,54.81,54.93,54.6,54.67,1588175.0,43.3428,43.4377,43.1767,43.2321,1588175.0
2018-12-17 14:30:00,54.68,54.83,54.41,54.47,1265456.0,43.24,43.3586,43.0265,43.0739,1265456.0
2018-12-17 15:00:00,54.46,54.6,54.16,54.23,1581486.0,43.066,43.1767,42.8288,42.8842,1581486.0
2018-12-17 15:30:00,54.23,54.35,53.91,54.22,3616928.0,42.8842,42.9791,42.6311,42.8763,3616928.0
2018-12-18 09:30:00,54.72,55.64,54.72,55.56,2125124.0,43.2716,43.9992,43.2716,43.9359,2125124.0
2018-12-18 10:00:00,55.56,55.67,55.4,55.47,1918863.0,43.9359,44.0229,43.8094,43.8647,1918863.0
2018-12-18 10:30:00,55.47,55.57,55.17,55.23,1713920.0,43.8647,43.9438,43.6275,43.6749,1713920.0
2018-12-18 11:00:00,55.24,55.47,54.77,54.9,1376317.0,43.6829,43.8647,43.3112,43.414,1376317.0
2018-12-18 11:30:00,54.9,55.18,54.84,55.01,1093977.0,43.414,43.6354,43.3665,43.501,1093977.0
2018-12-18 12:00:00,55.01,55.28,54.95,55.13,1090017.0,43.501,43.7145,43.4535,43.5959,1090017.0
2018-12-18 12:30:00,55.13,55.17,54.85,54.88,918767.0,43.5959,43.6275,43.3744,43.3982,918767.0
2018-12-18 13:00:00,54.87,55.01,54.59,54.66,872746.0,43.3903,43.501,43.1688,43.2242,872746.0
2018-12-18 13:30:00,54.65,54.7,54.22,54.23,1165735.0,43.2163,43.2558,42.8763,42.8842,1165735.0
2018-12-18 14:00:00,54.24,54.5,54.21,54.33,1223616.0,42.8921,43.0977,42.8683,42.9632,1223616.0
2018-12-18 14:30:00,54.34,54.35,53.72,53.73,2007680.0,42.9711,42.9791,42.4809,42.4888,2007680.0
2018-12-18 15:00:00,53.73,53.99,53.55,53.64,2186565.0,42.4888,42.6944,42.3464,42.4176,2186565.0
2018-12-18 15:30:00,53.65,54.34,53.64,53.93,3969303.0,42.4255,42.9711,42.4176,42.6469,3969303.0
2018-12-19 09:30:00,53.9,54.92,53.66,54.55,1959633.0,42.6232,43.4298,42.4334,43.1372,1959633.0
2018-12-19 10:00:00,54.55,54.76,54.49,54.52,1004598.0,43.1372,43.3033,43.0898,43.1135,1004598.0
2018-12-19 10:30:00,54.51,54.97,54.51,54.75,1222459.0,43.1056,43.4693,43.1056,43.2954,1222459.0
2018-12-19 11:00:00,54.74,54.84,54.63,54.71,889211.0,43.2875,43.3665,43.2005,43.2637,889211.0
2018-12-19 11:30:00,54.71,54.76,54.49,54.74,733734.0,43.2637,43.3033,43.0898,43.2875,733734.0
2018-12-19 12:00:00,54.74,55.1,54.7,55.08,977490.0,43.2875,43.5721,43.2558,43.5563,977490.0
2018-12-19 12:30:00,55.08,55.23,55.0,55.13,867662.0,43.5563,43.6749,43.4931,43.5959,867662.0
2018-12-19 13:00:00,55.14,55.17,54.75,54.79,892131.0,43.6038,43.6275,43.2954,43.327,892131.0
2018-12-19 13:30:00,54.79,55.4,54.67,55.36,1017458.0,43.327,43.8094,43.2321,43.7777,1017458.0
2018-12-19 14:00:00,55.32,55.38,53.85,54.61,2808876.0,43.7461,43.7936,42.5837,43.1847,2808876.0
2018-12-19 14:30:00,54.61,54.92,53.2,53.23,3363431.0,43.1847,43.4298,42.0697,42.0934,3363431.0
2018-12-19 15:00:00,53.24,53.25,52.18,52.44,4893824.0,42.1013,42.1092,41.2631,41.4687,4893824.0
2018-12-19 15:30:00,52.44,52.95,52.33,52.8,5065183.0,41.4687,41.872,41.3817,41.7533,5065183.0
2018-12-20 09:30:00,52.21,52.78,52.14,52.54,2583465.0,41.2868,41.7375,41.2314,41.5477,2583465.0
2018-12-20 10:00:00,52.54,53.16,52.49,52.87,2296815.0,41.5477,42.038,41.5082,41.8087,2296815.0
2018-12-20 10:30:00,52.87,53.25,52.62,52.87,2190020.0,41.8087,42.1092,41.611,41.8087,2190020.0
2018-12-20 11:00:00,52.86,52.86,52.08,52.19,2282417.0,41.8008,41.8008,41.184,41.271,2282417.0
2018-12-20 11:30:00,52.19,52.31,51.72,51.83,2550898.0,41.271,41.3659,40.8993,40.9863,2550898.0
2018-12-20 12:00:00,51.84,52.55,51.82,52.54,2528803.0,40.9942,41.5556,40.9784,41.5477,2528803.0
2018-12-20 12:30:00,52.54,52.55,51.89,52.18,2288835.0,41.5477,41.5556,41.0337,41.2631,2288835.0
2018-12-20 13:00:00,52.17,52.29,51.92,52.28,1501118.0,41.2551,41.35,41.0575,41.3421,1501118.0
2018-12-20 13:30:00,52.28,52.57,52.19,52.31,1842950.0,41.3421,41.5715,41.271,41.3659,1842950.0
2018-12-20 14:00:00,52.32,52.38,51.8,52.16,2850595.0,41.3738,41.4212,40.9626,41.2472,2850595.0
2018-12-20 14:30:00,52.15,52.81,52.03,52.37,2518781.0,41.2393,41.7612,41.1444,41.4133,2518781.0
2018-12-20 15:00:00,52.36,52.74,52.1,52.39,2439097.0,41.4054,41.7059,41.1998,41.4291,2439097.0
2018-12-20 15:30:00,52.4,52.61,51.92,52.25,4897810.0,41.437,41.6031,41.0575,41.3184,4897810.0
2018-12-21 09:30:00,51.9,52.44,51.47,51.75,6637788.0,41.0416,41.4687,40.7016,40.923,6637788.0
2018-12-21 10:00:00,51.74,52.56,51.59,52.16,3966619.0,40.9151,41.5636,40.7965,41.2472,3966619.0
2018-12-21 10:30:00,52.16,52.24,51.46,51.54,1963579.0,41.2472,41.3105,40.6937,40.757,1963579.0
2018-12-21 11:00:00,51.54,51.73,51.2,51.71,2322596.0,40.757,40.9072,40.4881,40.8914,2322596.0
2018-12-21 11:30:00,51.71,51.83,51.22,51.26,2062559.0,40.8914,40.9863,40.5039,40.5355,2062559.0
2018-12-21 12:00:00,51.27,51.39,50.89,50.94,2190859.0,40.5434,40.6383,40.2429,40.2825,2190859.0
2018-12-21 12:30:00,50.93,51.3,50.74,50.98,1956726.0,40.2746,40.5672,40.1243,40.3141,1956726.0
2018-12-21 13:00:00,50.99,51.1,50.78,51.01,1524546.0,40.322,40.409,40.156,40.3378,1524546.0
2018-12-21 13:30:00,51.01,51.37,50.93,51.05,1345155.0,40.3378,40.6225,40.2746,40.3695,1345155.0
2018-12-21 14:00:00,51.04,51.11,50.74,50.88,1698839.0,40.3616,40.4169,40.1243,40.235,1698839.0
2018-12-21 14:30:00,50.88,51.08,50.67,50.88,1463338.0,40.235,40.3932,40.069,40.235,1463338.0
2018-12-21 15:00:00,50.87,51.04,50.21,50.21,2330019.0,40.2271,40.3616,39.7052,39.7052,2330019.0
2018-12-21 15:30:00,50.22,50.4,49.88,50.18,5333293.0,39.7131,39.8555,39.4443,39.6815,5333293.0
2018-12-24 09:30:00,49.4,49.99,48.5,48.77,4347656.0,39.0647,39.5312,38.353,38.5665,4347656.0
2018-12-24 10:00:00,48.77,49.45,48.48,49.29,3333219.0,38.5665,39.1042,38.3372,38.9777,3333219.0
2018-12-24 10:30:00,49.3,50.15,49.29,50.07,2621806.0,38.9856,39.6578,38.9777,39.5945,2621806.0
2018-12-24 11:00:00,50.08,50.22,49.75,49.96,2114185.0,39.6024,39.7131,39.3415,39.5075,2114185.0
2018-12-24 11:30:00,49.96,50.25,49.8,49.88,1916979.0,39.5075,39.7368,39.381,39.4443,1916979.0
2018-12-24 12:00:00,49.89,50.13,49.62,49.88,2026394.0,39.4522,39.6419,39.2386,39.4443,2026394.0
2018-12-24 12:30:00,49.89,50.03,48.66,49.3,2783544.0,39.4522,39.5629,38.4795,38.9856,2783544.0
2018-12-26 09:30:00,49.65,50.11,49.19,49.2,2459905.0,39.2624,39.6261,38.8986,38.9065,2459905.0
2018-12-26 10:00:00,49.19,49.31,48.76,49.02,2597568.0,38.8986,38.9935,38.5586,38.7642,2597568.0
2018-12-26 10:30:00,49.02,49.08,48.42,48.43,2676229.0,38.7642,38.8116,38.2897,38.2976,2676229.0
2018-12-26 11:00:00,48.44,49.35,48.43,49.22,2668451.0,38.3055,39.0251,38.2976,38.9223,2668451.0
2018-12-26 11:30:00,49.22,49.92,49.14,49.91,2001282.0,38.9223,39.4759,38.8591,39.468,2001282.0
2018-12-26 12:00:00,49.89,50.15,49.76,49.92,2072219.0,39.4522,39.6578,39.3494,39.4759,2072219.0
2018-12-26 12:30:00,49.93,50.21,49.87,50.14,1449138.0,39.4838,39.7052,39.4363,39.6499,1449138.0
2018-12-26 13:00:00,50.15,50.22,49.71,49.83,1261362.0,39.6578,39.7131,39.3098,39.4047,1261362.0
2018-12-26 13:30:00,49.83,50.43,49.83,50.34,990978.0,39.4047,39.8792,39.4047,39.808,990978.0
2018-12-26 14:00:00,50.34,50.37,50.05,50.12,1226631.0,39.808,39.8317,39.5787,39.634,1226631.0
2018-12-26 14:30:00,50.12,50.36,50.0,50.36,1073965.0,39.634,39.8238,39.5391,39.8238,1073965.0
2018-12-26 15:00:00,50.35,50.72,50.25,50.7,1153944.0,39.8159,40.1085,39.7368,40.0927,1153944.0
2018-12-26 15:30:00,50.69,51.45,50.65,51.44,3960396.0,40.0848,40.6858,40.0532,40.6779,3960396.0
2018-12-27 09:30:00,50.62,51.43,50.44,51.15,2568517.0,40.0294,40.67,39.8871,40.4485,2568517.0
2018-12-27 10:00:00,51.14,51.35,50.8,50.83,1661445.0,40.4406,40.6067,40.1718,40.1955,1661445.0
2018-12-27 10:30:00,50.84,51.27,50.72,50.72,1534067.0,40.2034,40.5434,40.1085,40.1085,1534067.0
2018-12-27 11:00:00,50.72,51.09,50.48,51.01,1484793.0,40.1085,40.4011,39.9187,40.3378,1484793.0
2018-12-27 11:30:00,51.01,51.18,50.63,50.76,1308819.0,40.3378,40.4723,40.0373,40.1401,1308819.0
2018-12-27 12:00:00,50.77,50.77,50.22,50.33,1234478.0,40.1481,40.1481,39.7131,39.8001,1234478.0
2018-12-27 12:30:00,50.33,50.42,50.05,50.3,1122384.0,39.8001,39.8713,39.5787,39.7764,1122384.0
2018-12-27 13:00:00,50.3,50.35,50.02,50.15,1137333.0,39.7764,39.8159,39.555,39.6578,1137333.0
2018-12-27 13:30:00,50.14,50.19,49.77,49.97,1271009.0,39.6499,39.6894,39.3573,39.5154,1271009.0
2018-12-27 14:00:00,49.96,50.0,49.69,49.94,1323028.0,39.5075,39.5391,39.294,39.4917,1323028.0
2018-12-27 14:30:00,49.93,50.36,49.78,50.31,1195259.0,39.4838,39.8238,39.3652,39.7843,1195259.0
2018-12-27 15:00:00,50.32,50.95,50.09,50.89,1710971.0,39.7922,40.2904,39.6103,40.2429,1710971.0
2018-12-27 15:30:00,50.89,51.76,50.73,51.72,4194774.0,40.2429,40.9309,40.1164,40.8993,4194774.0
2018-12-28 09:30:00,51.91,52.3,51.57,52.25,2687394.0,41.0495,41.3579,40.7807,41.3184,2687394.0
2018-12-28 10:00:00,52.26,52.31,51.73,51.78,1651168.0,41.3263,41.3659,40.9072,40.9467,1651168.0
2018-12-28 10:30:00,51.77,52.19,51.61,52.07,1877847.0,40.9388,41.271,40.8123,41.1761,1877847.0
2018-12-28 11:00:00,52.07,52.23,51.79,52.2,1670241.0,41.1761,41.3026,40.9546,41.2789,1670241.0
2018-12-28 11:30:00,52.2,52.29,52.12,52.17,1289473.0,41.2789,41.35,41.2156,41.2551,1289473.0
2018-12-28 12:00:00,52.17,52.33,52.09,52.28,984529.0,41.2551,41.3817,41.1919,41.3421,984529.0
2018-12-28 12:30:00,52.28,52.33,51.96,51.96,925197.0,41.3421,41.3817,41.0891,41.0891,925197.0
2018-12-28 13:00:00,51.97,52.14,51.77,51.77,878452.0,41.097,41.2314,40.9388,40.9388,878452.0
2018-12-28 13:30:00,51.78,52.15,51.71,52.05,934231.0,40.9467,41.2393,40.8914,41.1603,934231.0
2018-12-28 14:00:00,52.05,52.43,52.05,52.16,1403779.0,41.1603,41.4607,41.1603,41.2472,1403779.0
2018-12-28 14:30:00,52.17,52.55,52.14,52.49,1280208.0,41.2551,41.5556,41.2314,41.5082,1280208.0
2018-12-28 15:00:00,52.49,52.55,51.67,51.8,1848662.0,41.5082,41.5556,40.8598,40.9626,1848662.0
2018-12-28 15:30:00,51.8,51.92,51.64,51.81,2493527.0,40.9626,41.0575,40.836,40.9705,2493527.0
2018-12-31 09:30:00,51.98,52.67,51.82,51.87,2107222.0,41.1049,41.6505,40.9784,41.0179,2107222.0
2018-12-31 10:00:00,51.87,52.08,51.65,51.71,1142521.0,41.0179,41.184,40.8439,40.8914,1142521.0
2018-12-31 10:30:00,51.71,51.81,51.58,51.69,1225562.0,40.8914,40.9705,40.7886,40.8756,1225562.0
2018-12-31 11:00:00,51.69,51.82,51.43,51.68,1242181.0,40.8756,40.9784,40.67,40.8677,1242181.0
2018-12-31 11:30:00,51.68,51.75,51.39,51.73,1015524.0,40.8677,40.923,40.6383,40.9072,1015524.0
2018-12-31 12:00:00,51.74,51.81,51.54,51.61,852035.0,40.9151,40.9705,40.757,40.8123,852035.0
2018-12-31 12:30:00,51.61,51.66,51.49,51.59,841375.0,40.8123,40.8518,40.7174,40.7965,841375.0
2018-12-31 13:00:00,51.59,51.85,51.55,51.84,738109.0,40.7965,41.0021,40.7649,40.9942,738109.0
2018-12-31 13:30:00,51.84,51.92,51.61,51.69,1101125.0,40.9942,41.0575,40.8123,40.8756,1101125.0
2018-12-31 14:00:00,51.69,51.74,51.54,51.56,879469.0,40.8756,40.9151,40.757,40.7728,879469.0
2018-12-31 14:30:00,51.56,51.77,51.46,51.62,909197.0,40.7728,40.9388,40.6937,40.8202,909197.0
2018-12-31 15:00:00,51.62,51.79,51.55,51.71,1014203.0,40.8202,40.9546,40.7649,40.8914,1014203.0
2018-12-31 15:30:00,51.71,52.06,51.59,52.05,2841177.0,40.8914,41.1682,40.7965,41.1603,2841177.0
2019-01-02 09:30:00,50.69,52.13,50.67,52.11,1925090.0,40.0848,41.2235,40.069,41.2077,1925090.0
2019-01-02 10:00:00,52.1,52.64,51.9,52.51,1346033.0,41.1998,41.6268,41.0416,41.524,1346033.0
2019-01-02 10:30:00,52.51,53.15,52.45,53.02,1490969.0,41.524,42.0301,41.4766,41.9273,1490969.0
2019-01-02 11:00:00,53.03,53.34,52.92,53.12,1277062.0,41.9352,42.1804,41.8482,42.0064,1277062.0
2019-01-02 11:30:00,53.11,53.31,53.04,53.1,1194586.0,41.9985,42.1566,41.9431,41.9906,1194586.0
2019-01-02 12:00:00,53.1,53.25,53.06,53.2,1047979.0,41.9906,42.1092,41.9589,42.0697,1047979.0
2019-01-02 12:30:00,53.2,53.49,53.13,53.44,1071716.0,42.0697,42.299,42.0143,42.2594,1071716.0
2019-01-02 13:00:00,53.45,53.62,53.39,53.46,904289.0,42.2673,42.4018,42.2199,42.2753,904289.0
2019-01-02 13:30:00,53.47,53.7,53.4,53.7,633750.0,42.2832,42.465,42.2278,42.465,633750.0
2019-01-02 14:00:00,53.7,53.7,53.36,53.59,1001372.0,42.465,42.465,42.1962,42.3781,1001372.0
2019-01-02 14:30:00,53.59,53.74,53.49,53.51,918168.0,42.3781,42.4967,42.299,42.3148,918168.0
2019-01-02 15:00:00,53.5,53.62,53.27,53.45,2133911.0,42.3069,42.4018,42.125,42.2673,2133911.0
2019-01-02 15:30:00,53.44,53.6,53.29,53.54,2754940.0,42.2594,42.386,42.1408,42.3385,2754940.0
2019-01-03 09:30:00,53.37,53.62,52.85,53.12,2985333.0,42.2041,42.4018,41.7929,42.0064,2985333.0
2019-01-03 10:00:00,53.13,53.13,52.29,52.65,2269685.0,42.0143,42.0143,41.35,41.6347,2269685.0
2019-01-03 10:30:00,52.64,52.86,52.22,52.79,1291406.0,41.6268,41.8008,41.2947,41.7454,1291406.0
2019-01-03 11:00:00,52.79,52.95,52.58,52.6,1227258.0,41.7454,41.872,41.5794,41.5952,1227258.0
2019-01-03 11:30:00,52.61,53.07,52.61,52.77,1263992.0,41.6031,41.9669,41.6031,41.7296,1263992.0
2019-01-03 12:00:00,52.77,52.96,52.67,52.91,861339.0,41.7296,41.8799,41.6505,41.8403,861339.0
2019-01-03 12:30:00,52.91,53.38,52.9,53.36,847028.0,41.8403,42.212,41.8324,42.1962,847028.0
2019-01-03 13:00:00,53.36,53.38,52.87,53.13,1015678.0,42.1962,42.212,41.8087,42.0143,1015678.0
2019-01-03 13:30:00,53.12,53.32,53.02,53.07,657124.0,42.0064,42.1645,41.9273,41.9669,657124.0
2019-01-03 14:00:00,53.06,53.17,52.89,53.09,1050589.0,41.9589,42.0459,41.8245,41.9827,1050589.0
2019-01-03 14:30:00,53.09,53.2,52.73,52.81,880625.0,41.9827,42.0697,41.698,41.7612,880625.0
2019-01-03 15:00:00,52.82,52.88,52.6,52.71,970691.0,41.7692,41.8166,41.5952,41.6822,970691.0
2019-01-03 15:30:00,52.71,52.88,52.44,52.58,2509847.0,41.6822,41.8166,41.4687,41.5794,2509847.0
2019-01-04 09:30:00,53.95,54.31,53.83,54.0,2836350.0,42.6627,42.9474,42.5678,42.7023,2836350.0
2019-01-04 10:00:00,54.0,54.6,53.66,54.57,2792187.0,42.7023,43.1767,42.4334,43.153,2792187.0
2019-01-04 10:30:00,54.56,54.74,54.34,54.74,1724465.0,43.1451,43.2875,42.9711,43.2875,1724465.0
2019-01-04 11:00:00,54.73,54.99,54.49,54.59,1693364.0,43.2796,43.4852,43.0898,43.1688,1693364.0
2019-01-04 11:30:00,54.6,55.1,54.52,55.01,1359544.0,43.1767,43.5721,43.1135,43.501,1359544.0
2019-01-04 12:00:00,55.0,55.15,54.82,55.07,874754.0,43.4931,43.6117,43.3507,43.5484,874754.0
2019-01-04 12:30:00,55.07,55.24,54.99,55.1,958411.0,43.5484,43.6829,43.4852,43.5721,958411.0
2019-01-04 13:00:00,55.11,55.3,54.97,55.06,1110336.0,43.58,43.7303,43.4693,43.5405,1110336.0
2019-01-04 13:30:00,55.06,55.17,54.95,55.11,974503.0,43.5405,43.6275,43.4535,43.58,974503.0
2019-01-04 14:00:00,55.11,55.31,54.96,55.27,990093.0,43.58,43.7382,43.4614,43.7066,990093.0
2019-01-04 14:30:00,55.27,55.38,55.05,55.08,1235388.0,43.7066,43.7936,43.5326,43.5563,1235388.0
2019-01-04 15:00:00,55.08,55.28,54.99,55.11,1492767.0,43.5563,43.7145,43.4852,43.58,1492767.0
2019-01-04 15:30:00,55.12,55.31,55.08,55.14,2636857.0,43.588,43.7382,43.5563,43.6038,2636857.0
2019-01-07 09:30:00,55.33,55.49,54.8,55.05,2741699.0,43.754,43.8805,43.3349,43.5326,2741699.0
2019-01-07 10:00:00,55.06,55.33,54.97,55.1,1589200.0,43.5405,43.754,43.4693,43.5721,1589200.0
2019-01-07 10:30:00,55.09,55.55,55.05,55.44,1402544.0,43.5642,43.928,43.5326,43.841,1402544.0
2019-01-07 11:00:00,55.43,55.62,55.36,55.59,838919.0,43.8331,43.9833,43.7777,43.9596,838919.0
2019-01-07 11:30:00,55.58,55.86,55.46,55.86,798678.0,43.9517,44.1731,43.8568,44.1731,798678.0
2019-01-07 12:00:00,55.85,55.88,55.56,55.67,776369.0,44.1652,44.189,43.9359,44.0229,776369.0
2019-01-07 12:30:00,55.68,56.05,55.64,56.03,1113058.0,44.0308,44.3234,43.9992,44.3076,1113058.0
2019-01-07 13:00:00,56.03,56.21,56.02,56.08,1002190.0,44.3076,44.4499,44.2997,44.3471,1002190.0
2019-01-07 13:30:00,56.08,56.21,55.76,55.8,944730.0,44.3471,44.4499,44.0941,44.1257,944730.0
2019-01-07 14:00:00,55.79,56.18,55.79,56.04,854375.0,44.1178,44.4262,44.1178,44.3155,854375.0
2019-01-07 14:30:00,56.03,56.05,55.76,55.83,844143.0,44.3076,44.3234,44.0941,44.1494,844143.0
2019-01-07 15:00:00,55.83,56.0,55.82,55.91,892867.0,44.1494,44.2838,44.1415,44.2127,892867.0
2019-01-07 15:30:00,55.92,55.94,55.6,55.62,2237307.0,44.2206,44.2364,43.9675,43.9833,2237307.0
2019-01-08 09:30:00,56.03,56.19,55.31,55.52,1960521.0,44.3076,44.4341,43.7382,43.9043,1960521.0
2019-01-08 10:00:00,55.52,55.87,55.15,55.33,1131319.0,43.9043,44.181,43.6117,43.754,1131319.0
2019-01-08 10:30:00,55.33,55.39,54.77,54.79,1547263.0,43.754,43.8015,43.3112,43.327,1547263.0
2019-01-08 11:00:00,54.79,55.24,54.76,55.1,1115706.0,43.327,43.6829,43.3033,43.5721,1115706.0
2019-01-08 11:30:00,55.1,55.16,54.81,55.13,1081271.0,43.5721,43.6196,43.3428,43.5959,1081271.0
2019-01-08 12:00:00,55.13,55.31,55.11,55.23,928906.0,43.5959,43.7382,43.58,43.6749,928906.0
2019-01-08 12:30:00,55.23,55.24,54.84,55.03,841556.0,43.6749,43.6829,43.3665,43.5168,841556.0
2019-01-08 13:00:00,55.02,55.18,54.95,55.17,823415.0,43.5089,43.6354,43.4535,43.6275,823415.0
2019-01-08 13:30:00,55.17,55.34,55.12,55.28,705860.0,43.6275,43.7619,43.588,43.7145,705860.0
2019-01-08 14:00:00,55.28,55.31,55.14,55.23,789875.0,43.7145,43.7382,43.6038,43.6749,789875.0
2019-01-08 14:30:00,55.23,55.3,55.05,55.12,529659.0,43.6749,43.7303,43.5326,43.588,529659.0
2019-01-08 15:00:00,55.12,55.28,55.03,55.27,779656.0,43.588,43.7145,43.5168,43.7066,779656.0
2019-01-08 15:30:00,55.26,55.54,55.25,55.48,2004255.0,43.6987,43.9201,43.6908,43.8726,2004255.0
2019-01-09 09:30:00,55.71,56.18,55.68,56.01,2083729.0,44.0545,44.4262,44.0308,44.2918,2083729.0
2019-01-09 10:00:00,56.02,56.2,55.77,55.98,1438210.0,44.2997,44.442,44.102,44.268,1438210.0
2019-01-09 10:30:00,55.96,55.96,55.61,55.88,2002493.0,44.2522,44.2522,43.9754,44.189,2002493.0
2019-01-09 11:00:00,55.88,56.33,55.84,56.31,1634112.0,44.189,44.5448,44.1573,44.529,1634112.0
2019-01-09 11:30:00,56.31,56.59,56.16,56.48,962829.0,44.529,44.7504,44.4104,44.6634,962829.0
2019-01-09 12:00:00,56.47,56.55,56.33,56.43,644225.0,44.6555,44.7188,44.5448,44.6239,644225.0
2019-01-09 12:30:00,56.44,56.59,56.35,56.58,707745.0,44.6318,44.7504,44.5606,44.7425,707745.0
2019-01-09 13:00:00,56.58,56.61,56.37,56.42,725538.0,44.7425,44.7662,44.5764,44.616,725538.0
2019-01-09 13:30:00,56.42,56.56,56.37,56.54,805191.0,44.616,44.7267,44.5764,44.7109,805191.0
2019-01-09 14:00:00,56.54,56.74,56.39,56.52,1408250.0,44.7109,44.869,44.5923,44.6951,1408250.0
2019-01-09 14:30:00,56.53,56.68,56.44,56.53,967167.0,44.703,44.8216,44.6318,44.703,967167.0
2019-01-09 15:00:00,56.53,56.69,56.48,56.59,1143588.0,44.703,44.8295,44.6634,44.7504,1143588.0
2019-01-09 15:30:00,56.59,56.63,56.23,56.38,2430545.0,44.7504,44.782,44.4657,44.5843,2430545.0
2019-01-10 09:30:00,55.99,56.21,55.7,55.85,1605290.0,44.2759,44.4499,44.0466,44.1652,1605290.0
2019-01-10 10:00:00,55.86,56.41,55.82,56.38,1652764.0,44.1731,44.6081,44.1415,44.5843,1652764.0
2019-01-10 10:30:00,56.38,56.52,56.24,56.48,1055749.0,44.5843,44.6951,44.4736,44.6634,1055749.0
2019-01-10 11:00:00,56.48,56.96,56.47,56.65,1277868.0,44.6634,45.043,44.6555,44.7979,1277868.0
2019-01-10 11:30:00,56.65,56.8,56.59,56.7,813896.0,44.7979,44.9165,44.7504,44.8374,813896.0
2019-01-10 12:00:00,56.7,56.74,56.44,56.51,617939.0,44.8374,44.869,44.6318,44.6871,617939.0
2019-01-10 12:30:00,56.51,56.69,56.47,56.56,693353.0,44.6871,44.8295,44.6555,44.7267,693353.0
2019-01-10 13:00:00,56.55,56.56,56.22,56.24,765183.0,44.7188,44.7267,44.4578,44.4736,765183.0
2019-01-10 13:30:00,56.24,56.33,56.06,56.32,593256.0,44.4736,44.5448,44.3313,44.5369,593256.0
2019-01-10 14:00:00,56.31,56.67,56.3,56.53,722136.0,44.529,44.8137,44.5211,44.703,722136.0
2019-01-10 14:30:00,56.52,56.64,56.42,56.51,632059.0,44.6951,44.7899,44.616,44.6871,632059.0
2019-01-10 15:00:00,56.51,56.62,56.34,56.52,797078.0,44.6871,44.7741,44.5527,44.6951,797078.0
2019-01-10 15:30:00,56.52,56.73,56.43,56.43,1714161.0,44.6951,44.8611,44.6239,44.6239,1714161.0
2019-01-11 09:30:00,56.5,56.84,56.03,56.34,1845593.0,44.6792,44.9481,44.3076,44.5527,1845593.0
2019-01-11 10:00:00,56.33,56.71,56.29,56.3,1192043.0,44.5448,44.8453,44.5132,44.5211,1192043.0
2019-01-11 10:30:00,56.3,56.72,56.28,56.71,1334960.0,44.5211,44.8532,44.5053,44.8453,1334960.0
2019-01-11 11:00:00,56.71,56.89,56.58,56.81,877165.0,44.8453,44.9876,44.7425,44.9244,877165.0
2019-01-11 11:30:00,56.81,57.28,56.8,57.2,1363360.0,44.9244,45.296,44.9165,45.2328,1363360.0
2019-01-11 12:00:00,57.2,57.3,57.1,57.14,1098819.0,45.2328,45.3119,45.1537,45.1853,1098819.0
2019-01-11 12:30:00,57.14,57.42,57.07,57.08,867556.0,45.1853,45.4068,45.13,45.1379,867556.0
2019-01-11 13:00:00,57.08,57.12,56.9,57.04,1080882.0,45.1379,45.1695,44.9955,45.1063,1080882.0
2019-01-11 13:30:00,57.04,57.13,56.97,57.09,767565.0,45.1063,45.1774,45.0509,45.1458,767565.0
2019-01-11 14:00:00,57.08,57.16,56.99,57.0,1340148.0,45.1379,45.2012,45.0667,45.0746,1340148.0
2019-01-11 14:30:00,57.0,57.05,56.88,57.01,1115950.0,45.0746,45.1142,44.9797,45.0825,1115950.0
2019-01-11 15:00:00,57.02,57.11,56.99,57.02,1159939.0,45.0904,45.1616,45.0667,45.0904,1159939.0
2019-01-11 15:30:00,57.02,57.08,56.4,56.63,3767432.0,45.0904,45.1379,44.6002,44.782,3767432.0
2019-01-14 09:30:00,56.1,57.9,55.7,57.87,4877092.0,44.3629,45.7863,44.0466,45.7626,4877092.0
2019-01-14 10:00:00,57.87,58.66,57.7,58.17,4179741.0,45.7626,46.3873,45.6282,45.9998,4179741.0
2019-01-14 10:30:00,58.16,58.73,58.13,58.45,3483327.0,45.9919,46.4427,45.9682,46.2213,3483327.0
2019-01-14 11:00:00,58.46,58.65,58.24,58.65,2218117.0,46.2292,46.3794,46.0552,46.3794,2218117.0
2019-01-14 11:30:00,58.65,58.94,58.56,58.83,2285721.0,46.3794,46.6087,46.3082,46.5218,2285721.0
2019-01-14 12:00:00,58.82,59.29,58.68,59.23,2056055.0,46.5139,46.8855,46.4031,46.8381,2056055.0
2019-01-14 12:30:00,59.23,59.3,59.0,59.26,1242651.0,46.8381,46.8934,46.6562,46.8618,1242651.0
2019-01-14 13:00:00,59.26,59.27,59.02,59.09,1642583.0,46.8618,46.8697,46.672,46.7274,1642583.0
2019-01-14 13:30:00,59.09,59.22,58.93,58.96,1167747.0,46.7274,46.8302,46.6008,46.6246,1167747.0
2019-01-14 14:00:00,58.97,59.08,58.86,59.05,1367848.0,46.6325,46.7195,46.5455,46.6957,1367848.0
2019-01-14 14:30:00,59.04,59.18,58.99,59.13,1133018.0,46.6878,46.7985,46.6483,46.759,1133018.0
2019-01-14 15:00:00,59.14,59.21,59.01,59.1,1428746.0,46.7669,46.8223,46.6641,46.7353,1428746.0
2019-01-14 15:30:00,59.09,59.24,58.91,58.93,3457671.0,46.7274,46.846,46.585,46.6008,3457671.0
2019-01-15 09:30:00,59.89,60.45,59.55,60.34,5994827.0,47.36,47.8028,47.0911,47.7158,5994827.0
2019-01-15 10:00:00,60.34,60.6,60.12,60.2,3733615.0,47.7158,47.9214,47.5419,47.6051,3733615.0
2019-01-15 10:30:00,60.19,61.02,60.1,61.01,3216454.0,47.5972,48.2536,47.5261,48.2457,3216454.0
2019-01-15 11:00:00,61.02,61.15,60.83,60.99,2674161.0,48.2536,48.3564,48.1033,48.2299,2674161.0
2019-01-15 11:30:00,60.99,61.67,60.95,61.6,2362508.0,48.2299,48.7676,48.1982,48.7122,2362508.0
2019-01-15 12:00:00,61.61,61.82,61.47,61.57,2287557.0,48.7201,48.8862,48.6094,48.6885,2287557.0
2019-01-15 12:30:00,61.58,61.65,61.17,61.22,1906212.0,48.6964,48.7518,48.3722,48.4117,1906212.0
2019-01-15 13:00:00,61.23,61.27,61.08,61.14,1771528.0,48.4196,48.4513,48.301,48.3485,1771528.0
2019-01-15 13:30:00,61.13,61.19,60.9,61.0,2379818.0,48.3406,48.388,48.1587,48.2378,2379818.0
2019-01-15 14:00:00,61.0,61.06,60.72,60.76,2132344.0,48.2378,48.2852,48.0163,48.048,2132344.0
2019-01-15 14:30:00,60.75,61.04,60.6,60.98,2279508.0,48.0401,48.2694,47.9214,48.2219,2279508.0
2019-01-15 15:00:00,60.97,61.37,60.91,61.28,1930473.0,48.214,48.5303,48.1666,48.4592,1930473.0
2019-01-15 15:30:00,61.28,61.56,61.12,61.38,5086241.0,48.4592,48.6806,48.3327,48.5383,5086241.0
2019-01-16 09:30:00,61.95,62.12,61.24,61.84,3860576.0,48.989,49.1234,48.4275,48.902,3860576.0
2019-01-16 10:00:00,61.85,62.34,61.81,62.26,2802376.0,48.9099,49.2974,48.8783,49.2341,2802376.0
2019-01-16 10:30:00,62.26,62.3,61.81,62.29,2052359.0,49.2341,49.2658,48.8783,49.2579,2052359.0
2019-01-16 11:00:00,62.29,62.47,62.15,62.44,1565370.0,49.2579,49.4002,49.1472,49.3765,1565370.0
2019-01-16 11:30:00,62.44,62.71,62.27,62.51,1559337.0,49.3765,49.59,49.2421,49.4318,1559337.0
2019-01-16 12:00:00,62.52,62.58,62.21,62.53,1137733.0,49.4397,49.4872,49.1946,49.4477,1137733.0
2019-01-16 12:30:00,62.53,62.6,62.38,62.42,1115053.0,49.4477,49.503,49.329,49.3607,1115053.0
2019-01-16 13:00:00,62.43,62.64,62.39,62.6,957733.0,49.3686,49.5346,49.3369,49.503,957733.0
2019-01-16 13:30:00,62.59,62.75,62.47,62.7,1313237.0,49.4951,49.6216,49.4002,49.5821,1313237.0
2019-01-16 14:00:00,62.7,62.82,62.42,62.47,1260562.0,49.5821,49.677,49.3607,49.4002,1260562.0
2019-01-16 14:30:00,62.48,62.7,62.42,62.46,782159.0,49.4081,49.5821,49.3607,49.3923,782159.0
2019-01-16 15:00:00,62.46,62.79,62.43,62.78,1251026.0,49.3923,49.6533,49.3686,49.6454,1251026.0
2019-01-16 15:30:00,62.78,62.79,62.16,62.18,3636269.0,49.6454,49.6533,49.1551,49.1709,3636269.0
2019-01-17 09:30:00,61.68,62.0,61.34,61.68,3433710.0,48.7755,49.0285,48.5066,48.7755,3433710.0
2019-01-17 10:00:00,61.68,61.71,61.33,61.48,1924254.0,48.7755,48.7992,48.4987,48.6173,1924254.0
2019-01-17 10:30:00,61.49,61.81,61.37,61.78,1216680.0,48.6252,48.8783,48.5303,48.8546,1216680.0
2019-01-17 11:00:00,61.78,61.95,61.73,61.82,1023542.0,48.8546,48.989,48.815,48.8862,1023542.0
2019-01-17 11:30:00,61.82,62.13,61.8,62.05,1588989.0,48.8862,49.1313,48.8704,49.0681,1588989.0
2019-01-17 12:00:00,62.05,62.1,61.94,62.01,890081.0,49.0681,49.1076,48.9811,49.0365,890081.0
2019-01-17 12:30:00,62.01,62.12,61.91,61.97,809131.0,49.0365,49.1234,48.9574,49.0048,809131.0
2019-01-17 13:00:00,61.98,62.4,61.93,62.26,956872.0,49.0127,49.3449,48.9732,49.2341,956872.0
2019-01-17 13:30:00,62.26,62.29,62.13,62.25,641843.0,49.2341,49.2579,49.1313,49.2262,641843.0
2019-01-17 14:00:00,62.26,62.3,62.11,62.25,676838.0,49.2341,49.2658,49.1155,49.2262,676838.0
2019-01-17 14:30:00,62.25,62.75,62.16,62.48,2030403.0,49.2262,49.6216,49.1551,49.4081,2030403.0
2019-01-17 15:00:00,62.48,62.57,62.21,62.55,1460872.0,49.4081,49.4793,49.1946,49.4635,1460872.0
2019-01-17 15:30:00,62.54,62.63,62.2,62.46,2215109.0,49.4556,49.5267,49.1867,49.3923,2215109.0
2019-01-18 09:30:00,62.86,62.89,62.0,62.7,3484889.0,49.7086,49.7323,49.0285,49.5821,3484889.0
2019-01-18 10:00:00,62.69,62.82,62.42,62.5,1505878.0,49.5742,49.677,49.3607,49.4239,1505878.0
2019-01-18 10:30:00,62.51,62.8,62.47,62.67,1187042.0,49.4318,49.6612,49.4002,49.5584,1187042.0
2019-01-18 11:00:00,62.67,62.92,62.64,62.89,1051683.0,49.5584,49.7561,49.5346,49.7323,1051683.0
2019-01-18 11:30:00,62.89,63.04,62.79,63.03,875315.0,49.7323,49.851,49.6533,49.843,875315.0
2019-01-18 12:00:00,63.04,63.19,62.92,63.05,1031705.0,49.851,49.9696,49.7561,49.8589,1031705.0
2019-01-18 12:30:00,63.05,63.12,62.91,63.06,755159.0,49.8589,49.9142,49.7482,49.8668,755159.0
2019-01-18 13:00:00,63.07,63.11,62.89,62.91,638537.0,49.8747,49.9063,49.7323,49.7482,638537.0
2019-01-18 13:30:00,62.92,63.11,62.81,63.11,664268.0,49.7561,49.9063,49.6691,49.9063,664268.0
2019-01-18 14:00:00,63.11,63.14,62.85,62.9,639884.0,49.9063,49.93,49.7007,49.7402,639884.0
2019-01-18 14:30:00,62.89,62.99,62.76,62.91,566701.0,49.7323,49.8114,49.6295,49.7482,566701.0
2019-01-18 15:00:00,62.91,63.13,62.84,63.1,845029.0,49.7482,49.9221,49.6928,49.8984,845029.0
2019-01-18 15:30:00,63.1,63.15,62.95,63.12,2091781.0,49.8984,49.9379,49.7798,49.9142,2091781.0
2019-01-22 09:30:00,62.67,62.81,61.92,62.15,3119364.0,49.5584,49.6691,48.9653,49.1472,3119364.0
2019-01-22 10:00:00,62.14,62.18,61.59,61.77,2041017.0,49.1393,49.1709,48.7043,48.8467,2041017.0
2019-01-22 10:30:00,61.77,61.96,61.68,61.89,1558704.0,48.8467,48.9969,48.7755,48.9416,1558704.0
2019-01-22 11:00:00,61.89,62.3,61.83,62.21,1083295.0,48.9416,49.2658,48.8941,49.1946,1083295.0
2019-01-22 11:30:00,62.21,62.35,61.95,61.97,932044.0,49.1946,49.3053,48.989,49.0048,932044.0
2019-01-22 12:00:00,61.97,62.19,61.92,62.14,804381.0,49.0048,49.1788,48.9653,49.1393,804381.0
2019-01-22 12:30:00,62.14,62.28,62.05,62.19,735331.0,49.1393,49.25,49.0681,49.1788,735331.0
2019-01-22 13:00:00,62.19,62.19,61.71,61.87,1164975.0,49.1788,49.1788,48.7992,48.9257,1164975.0
2019-01-22 13:30:00,61.86,62.12,61.8,62.04,940505.0,48.9178,49.1234,48.8704,49.0602,940505.0
2019-01-22 14:00:00,62.04,62.11,61.89,61.94,936997.0,49.0602,49.1155,48.9416,48.9811,936997.0
2019-01-22 14:30:00,61.93,61.96,61.5,61.68,1573554.0,48.9732,48.9969,48.6332,48.7755,1573554.0
2019-01-22 15:00:00,61.68,61.71,61.48,61.68,1693100.0,48.7755,48.7992,48.6173,48.7755,1693100.0
2019-01-22 15:30:00,61.68,61.86,61.43,61.84,2992326.0,48.7755,48.9178,48.5778,48.902,2992326.0
2019-01-23 09:30:00,62.27,62.47,62.07,62.41,2103063.0,49.2421,49.4002,49.0839,49.3528,2103063.0
2019-01-23 10:00:00,62.42,62.48,62.09,62.1,1113000.0,49.3607,49.4081,49.0997,49.1076,1113000.0
2019-01-23 10:30:00,62.11,62.18,61.81,61.9,1056954.0,49.1155,49.1709,48.8783,48.9495,1056954.0
2019-01-23 11:00:00,61.9,62.18,61.76,61.85,1112149.0,48.9495,49.1709,48.8388,48.9099,1112149.0
2019-01-23 11:30:00,61.85,61.89,61.31,61.37,1182612.0,48.9099,48.9416,48.4829,48.5303,1182612.0
2019-01-23 12:00:00,61.38,61.51,61.15,61.37,1547371.0,48.5383,48.6411,48.3564,48.5303,1547371.0
2019-01-23 12:30:00,61.37,61.73,61.35,61.72,830433.0,48.5303,48.815,48.5145,48.8071,830433.0
2019-01-23 13:00:00,61.73,61.92,61.53,61.86,710052.0,48.815,48.9653,48.6569,48.9178,710052.0
2019-01-23 13:30:00,61.86,62.03,61.85,61.93,665870.0,48.9178,49.0523,48.9099,48.9732,665870.0
2019-01-23 14:00:00,61.94,62.19,61.93,62.08,746136.0,48.9811,49.1788,48.9732,49.0918,746136.0
2019-01-23 14:30:00,62.08,62.08,61.87,61.99,924317.0,49.0918,49.0918,48.9257,49.0206,924317.0
2019-01-23 15:00:00,61.98,62.21,61.85,62.18,905260.0,49.0127,49.1946,48.9099,49.1709,905260.0
2019-01-23 15:30:00,62.18,62.22,62.03,62.14,1645134.0,49.1709,49.2025,49.0523,49.1393,1645134.0
2019-01-24 09:30:00,61.74,62.26,61.74,62.07,1651196.0,48.8229,49.2341,48.8229,49.0839,1651196.0
2019-01-24 10:00:00,62.06,62.49,62.01,62.45,906222.0,49.076,49.416,49.0365,49.3844,906222.0
2019-01-24 10:30:00,62.45,62.57,62.3,62.48,785906.0,49.3844,49.4793,49.2658,49.4081,785906.0
2019-01-24 11:00:00,62.48,62.65,62.32,62.48,718412.0,49.4081,49.5426,49.2816,49.4081,718412.0
2019-01-24 11:30:00,62.48,62.66,62.39,62.55,700331.0,49.4081,49.5505,49.3369,49.4635,700331.0
2019-01-24 12:00:00,62.55,62.55,62.39,62.43,363711.0,49.4635,49.4635,49.3369,49.3686,363711.0
2019-01-24 12:30:00,62.43,62.57,62.32,62.42,625140.0,49.3686,49.4793,49.2816,49.3607,625140.0
2019-01-24 13:00:00,62.42,62.47,62.17,62.22,567723.0,49.3607,49.4002,49.163,49.2025,567723.0
2019-01-24 13:30:00,62.21,62.31,62.04,62.17,535458.0,49.1946,49.2737,49.0602,49.163,535458.0
2019-01-24 14:00:00,62.15,62.48,62.13,62.38,520894.0,49.1472,49.4081,49.1313,49.329,520894.0
2019-01-24 14:30:00,62.38,62.55,62.26,62.55,486220.0,49.329,49.4635,49.2341,49.4635,486220.0
2019-01-24 15:00:00,62.55,62.92,62.51,62.89,1513209.0,49.4635,49.7561,49.4318,49.7323,1513209.0
2019-01-24 15:30:00,62.89,62.89,62.71,62.71,2381794.0,49.7323,49.7323,49.59,49.59,2381794.0
2019-01-25 09:30:00,63.39,64.08,63.23,64.04,1929372.0,50.1277,50.6734,50.0012,50.6417,1929372.0
2019-01-25 10:00:00,64.03,64.28,63.89,63.93,1680895.0,50.6338,50.8315,50.5231,50.5548,1680895.0
2019-01-25 10:30:00,63.93,64.12,63.73,64.11,964516.0,50.5548,50.705,50.3966,50.6971,964516.0
2019-01-25 11:00:00,64.1,64.15,63.75,63.92,701616.0,50.6892,50.7287,50.4124,50.5468,701616.0
2019-01-25 11:30:00,63.93,64.21,63.92,64.1,781948.0,50.5548,50.7762,50.5468,50.6892,781948.0
2019-01-25 12:00:00,64.11,64.45,64.0,64.4,838288.0,50.6971,50.966,50.6101,50.9264,838288.0
2019-01-25 12:30:00,64.4,64.45,64.0,64.2,958392.0,50.9264,50.966,50.6101,50.7683,958392.0
2019-01-25 13:00:00,64.21,64.31,64.09,64.1,584965.0,50.7762,50.8553,50.6813,50.6892,584965.0
2019-01-25 13:30:00,64.11,64.27,64.05,64.22,574689.0,50.6971,50.8236,50.6496,50.7841,574689.0
2019-01-25 14:00:00,64.23,64.29,63.97,64.01,684811.0,50.792,50.8394,50.5864,50.618,684811.0
2019-01-25 14:30:00,64.01,64.2,63.98,64.18,750733.0,50.618,50.7683,50.5943,50.7524,750733.0
2019-01-25 15:00:00,64.19,64.2,63.99,64.02,750443.0,50.7604,50.7683,50.6022,50.6259,750443.0
2019-01-25 15:30:00,64.03,64.13,63.86,64.01,2159274.0,50.6338,50.7129,50.4994,50.618,2159274.0
2019-01-28 09:30:00,63.19,63.63,63.1,63.5,1573358.0,49.9696,50.3175,49.8984,50.2147,1573358.0
2019-01-28 10:00:00,63.51,63.71,63.28,63.61,899254.0,50.2226,50.3808,50.0407,50.3017,899254.0
2019-01-28 10:30:00,63.61,63.91,63.56,63.63,801550.0,50.3017,50.5389,50.2622,50.3175,801550.0
2019-01-28 11:00:00,63.63,63.92,63.53,63.78,744733.0,50.3175,50.5468,50.2384,50.4361,744733.0
2019-01-28 11:30:00,63.78,63.81,63.47,63.48,719240.0,50.4361,50.4599,50.191,50.1989,719240.0
2019-01-28 12:00:00,63.49,63.76,63.41,63.68,536868.0,50.2068,50.4203,50.1435,50.3571,536868.0
2019-01-28 12:30:00,63.69,63.74,63.55,63.56,379004.0,50.365,50.4045,50.2543,50.2622,379004.0
2019-01-28 13:00:00,63.55,63.77,63.49,63.68,422172.0,50.2543,50.4282,50.2068,50.3571,422172.0
2019-01-28 13:30:00,63.68,63.96,63.68,63.91,612141.0,50.3571,50.5785,50.3571,50.5389,612141.0
2019-01-28 14:00:00,63.91,63.96,63.68,63.76,522203.0,50.5389,50.5785,50.3571,50.4203,522203.0
2019-01-28 14:30:00,63.76,64.02,63.74,63.96,519575.0,50.4203,50.6259,50.4045,50.5785,519575.0
2019-01-28 15:00:00,63.96,64.06,63.83,63.98,658581.0,50.5785,50.6576,50.4757,50.5943,658581.0
2019-01-28 15:30:00,63.96,63.97,63.68,63.84,1466450.0,50.5785,50.5864,50.3571,50.4836,1466450.0
2019-01-29 09:30:00,63.71,64.07,63.62,63.63,1407972.0,50.3808,50.6655,50.3096,50.3175,1407972.0
2019-01-29 10:00:00,63.63,63.74,63.41,63.6,1121017.0,50.3175,50.4045,50.1435,50.2938,1121017.0
2019-01-29 10:30:00,63.6,63.64,63.21,63.28,845815.0,50.2938,50.3254,49.9854,50.0407,845815.0
2019-01-29 11:00:00,63.27,63.46,63.19,63.39,697430.0,50.0328,50.1831,49.9696,50.1277,697430.0
2019-01-29 11:30:00,63.39,63.53,63.32,63.32,572456.0,50.1277,50.2384,50.0724,50.0724,572456.0
2019-01-29 12:00:00,63.32,63.48,63.21,63.35,651668.0,50.0724,50.1989,49.9854,50.0961,651668.0
2019-01-29 12:30:00,63.34,63.53,63.26,63.45,603153.0,50.0882,50.2384,50.0249,50.1752,603153.0
2019-01-29 13:00:00,63.44,63.6,63.38,63.51,508497.0,50.1673,50.2938,50.1198,50.2226,508497.0
2019-01-29 13:30:00,63.51,63.56,63.41,63.5,491184.0,50.2226,50.2622,50.1435,50.2147,491184.0
2019-01-29 14:00:00,63.5,63.5,63.35,63.39,532074.0,50.2147,50.2147,50.0961,50.1277,532074.0
2019-01-29 14:30:00,63.39,63.39,63.21,63.23,771947.0,50.1277,50.1277,49.9854,50.0012,771947.0
2019-01-29 15:00:00,63.22,63.3,63.16,63.27,901067.0,49.9933,50.0566,49.9459,50.0328,901067.0
2019-01-29 15:30:00,63.27,63.36,63.14,63.22,1885304.0,50.0328,50.104,49.93,49.9933,1885304.0
2019-01-30 09:30:00,63.46,63.49,63.11,63.23,1099314.0,50.1831,50.2068,49.9063,50.0012,1099314.0
2019-01-30 10:00:00,63.22,63.23,63.02,63.04,703312.0,49.9933,50.0012,49.8351,49.851,703312.0
2019-01-30 10:30:00,63.04,63.2,62.99,63.09,631473.0,49.851,49.9775,49.8114,49.8905,631473.0
2019-01-30 11:00:00,63.1,63.45,63.1,63.41,673019.0,49.8984,50.1752,49.8984,50.1435,673019.0
2019-01-30 11:30:00,63.41,63.55,63.35,63.55,417387.0,50.1435,50.2543,50.0961,50.2543,417387.0
2019-01-30 12:00:00,63.56,63.7,63.52,63.57,474560.0,50.2622,50.3729,50.2305,50.2701,474560.0
2019-01-30 12:30:00,63.56,63.59,63.37,63.57,533555.0,50.2622,50.2859,50.1119,50.2701,533555.0
2019-01-30 13:00:00,63.56,63.72,63.52,63.59,492727.0,50.2622,50.3887,50.2305,50.2859,492727.0
2019-01-30 13:30:00,63.6,63.65,63.5,63.58,373924.0,50.2938,50.3333,50.2147,50.278,373924.0
2019-01-30 14:00:00,63.58,64.63,63.45,64.36,2622229.0,50.278,51.1083,50.1752,50.8948,2622229.0
2019-01-30 14:30:00,64.36,64.74,64.21,64.64,1800005.0,50.8948,51.1953,50.7762,51.1162,1800005.0
2019-01-30 15:00:00,64.64,64.65,64.28,64.31,1214832.0,51.1162,51.1241,50.8315,50.8553,1214832.0
2019-01-30 15:30:00,64.31,64.37,63.98,64.22,2286937.0,50.8553,50.9027,50.5943,50.7841,2286937.0
2019-01-31 09:30:00,63.65,64.38,63.64,63.93,1867474.0,50.3333,50.9106,50.3254,50.5548,1867474.0
2019-01-31 10:00:00,63.94,64.03,63.64,63.82,1288995.0,50.5627,50.6338,50.3254,50.4678,1288995.0
2019-01-31 10:30:00,63.82,64.14,63.74,63.92,1847932.0,50.4678,50.7208,50.4045,50.5468,1847932.0
2019-01-31 11:00:00,63.92,64.11,63.85,64.09,1749957.0,50.5468,50.6971,50.4915,50.6813,1749957.0
2019-01-31 11:30:00,64.09,64.09,63.79,63.92,1069940.0,50.6813,50.6813,50.444,50.5468,1069940.0
2019-01-31 12:00:00,63.93,63.98,63.68,63.74,868352.0,50.5548,50.5943,50.3571,50.4045,868352.0
2019-01-31 12:30:00,63.74,64.07,63.74,63.94,744312.0,50.4045,50.6655,50.4045,50.5627,744312.0
2019-01-31 13:00:00,63.94,64.03,63.87,63.94,531421.0,50.5627,50.6338,50.5073,50.5627,531421.0
2019-01-31 13:30:00,63.94,64.15,63.89,64.15,565062.0,50.5627,50.7287,50.5231,50.7287,565062.0
2019-01-31 14:00:00,64.14,64.29,64.03,64.16,779169.0,50.7208,50.8394,50.6338,50.7366,779169.0
2019-01-31 14:30:00,64.17,64.25,64.08,64.23,634664.0,50.7445,50.8078,50.6734,50.792,634664.0
2019-01-31 15:00:00,64.22,64.22,64.06,64.16,947381.0,50.7841,50.7841,50.6576,50.7366,947381.0
2019-01-31 15:30:00,64.17,64.6,64.14,64.46,2996306.0,50.7445,51.0846,50.7208,50.9739,2996306.0
2019-02-01 09:30:00,64.26,64.66,63.88,63.88,1767944.0,51.1749,51.4934,50.8722,50.8722,1767944.0
2019-02-01 10:00:00,63.89,64.22,63.87,63.91,1359688.0,50.8802,51.143,50.8643,50.8961,1359688.0
2019-02-01 10:30:00,63.92,63.95,63.68,63.69,1114727.0,50.9041,50.928,50.713,50.7209,1114727.0
2019-02-01 11:00:00,63.69,63.96,63.59,63.85,858352.0,50.7209,50.936,50.6413,50.8483,858352.0
2019-02-01 11:30:00,63.86,63.86,63.72,63.8,628741.0,50.8563,50.8563,50.7448,50.8085,628741.0
2019-02-01 12:00:00,63.8,63.82,63.59,63.64,1109785.0,50.8085,50.8245,50.6413,50.6811,1109785.0
2019-02-01 12:30:00,63.64,63.81,63.59,63.78,644519.0,50.6811,50.8165,50.6413,50.7926,644519.0
2019-02-01 13:00:00,63.78,63.93,63.76,63.89,813900.0,50.7926,50.9121,50.7767,50.8802,813900.0
2019-02-01 13:30:00,63.88,63.96,63.84,63.91,838342.0,50.8722,50.936,50.8404,50.8961,838342.0
2019-02-01 14:00:00,63.91,63.92,63.74,63.75,1211910.0,50.8961,50.9041,50.7607,50.7687,1211910.0
2019-02-01 14:30:00,63.74,63.9,63.72,63.78,797371.0,50.7607,50.8882,50.7448,50.7926,797371.0
2019-02-01 15:00:00,63.78,63.96,63.66,63.9,1095037.0,50.7926,50.936,50.697,50.8882,1095037.0
2019-02-01 15:30:00,63.9,63.94,63.63,63.67,2167017.0,50.8882,50.92,50.6731,50.705,2167017.0
2019-02-04 09:30:00,63.5,63.94,63.49,63.71,964033.0,50.5696,50.92,50.5617,50.7369,964033.0
2019-02-04 10:00:00,63.71,63.79,63.27,63.27,771304.0,50.7369,50.8006,50.3865,50.3865,771304.0
2019-02-04 10:30:00,63.27,63.49,63.2,63.41,654078.0,50.3865,50.5617,50.3307,50.4979,654078.0
2019-02-04 11:00:00,63.42,63.66,63.4,63.66,692832.0,50.5059,50.697,50.49,50.697,692832.0
2019-02-04 11:30:00,63.65,63.84,63.63,63.8,553312.0,50.6891,50.8404,50.6731,50.8085,553312.0
2019-02-04 12:00:00,63.8,63.92,63.75,63.85,516798.0,50.8085,50.9041,50.7687,50.8483,516798.0
2019-02-04 12:30:00,63.84,63.88,63.73,63.75,423517.0,50.8404,50.8722,50.7528,50.7687,423517.0
2019-02-04 13:00:00,63.75,63.83,63.67,63.67,493699.0,50.7687,50.8324,50.705,50.705,493699.0
2019-02-04 13:30:00,63.66,63.88,63.62,63.86,393409.0,50.697,50.8722,50.6652,50.8563,393409.0
2019-02-04 14:00:00,63.85,63.97,63.81,63.9,424819.0,50.8483,50.9439,50.8165,50.8882,424819.0
2019-02-04 14:30:00,63.89,63.96,63.86,63.95,497136.0,50.8802,50.936,50.8563,50.928,497136.0
2019-02-04 15:00:00,63.94,64.05,63.88,63.99,694429.0,50.92,51.0076,50.8722,50.9598,694429.0
2019-02-04 15:30:00,63.98,64.06,63.89,64.06,1423975.0,50.9519,51.0156,50.8802,51.0156,1423975.0
2019-02-05 09:30:00,64.19,64.2,63.83,64.05,1214551.0,51.1191,51.1271,50.8324,51.0076,1214551.0
2019-02-05 10:00:00,64.04,64.08,63.87,63.89,1404585.0,50.9997,51.0315,50.8643,50.8802,1404585.0
2019-02-05 10:30:00,63.89,63.99,63.69,63.96,767081.0,50.8802,50.9598,50.7209,50.936,767081.0
2019-02-05 11:00:00,63.95,64.01,63.66,63.67,864883.0,50.928,50.9758,50.697,50.705,864883.0
2019-02-05 11:30:00,63.68,63.87,63.64,63.76,583125.0,50.713,50.8643,50.6811,50.7767,583125.0
2019-02-05 12:00:00,63.76,63.8,63.47,63.55,815282.0,50.7767,50.8085,50.5457,50.6094,815282.0
2019-02-05 12:30:00,63.55,63.67,63.5,63.51,747965.0,50.6094,50.705,50.5696,50.5776,747965.0
2019-02-05 13:00:00,63.51,63.57,63.35,63.5,742924.0,50.5776,50.6254,50.4502,50.5696,742924.0
2019-02-05 13:30:00,63.5,63.57,63.47,63.55,469644.0,50.5696,50.6254,50.5457,50.6094,469644.0
2019-02-05 14:00:00,63.55,63.72,63.54,63.57,632742.0,50.6094,50.7448,50.6015,50.6254,632742.0
2019-02-05 14:30:00,63.57,63.71,63.55,63.62,532363.0,50.6254,50.7369,50.6094,50.6652,532363.0
2019-02-05 15:00:00,63.63,63.74,63.54,63.69,711552.0,50.6731,50.7607,50.6015,50.7209,711552.0
2019-02-05 15:30:00,63.69,63.82,63.64,63.79,1757074.0,50.7209,50.8245,50.6811,50.8006,1757074.0
2019-02-06 09:30:00,63.83,64.61,63.81,64.11,1504098.0,50.8324,51.4536,50.8165,51.0554,1504098.0
2019-02-06 10:00:00,64.12,64.12,63.63,63.64,1808734.0,51.0634,51.0634,50.6731,50.6811,1808734.0
2019-02-06 10:30:00,63.64,63.95,63.56,63.86,962094.0,50.6811,50.928,50.6174,50.8563,962094.0
2019-02-06 11:00:00,63.85,63.97,63.69,63.76,802541.0,50.8483,50.9439,50.7209,50.7767,802541.0
2019-02-06 11:30:00,63.75,63.87,63.64,63.72,545676.0,50.7687,50.8643,50.6811,50.7448,545676.0
2019-02-06 12:00:00,63.72,63.85,63.69,63.78,776049.0,50.7448,50.8483,50.7209,50.7926,776049.0
2019-02-06 12:30:00,63.78,63.93,63.76,63.84,505051.0,50.7926,50.9121,50.7767,50.8404,505051.0
2019-02-06 13:00:00,63.84,64.0,63.8,63.95,553158.0,50.8404,50.9678,50.8085,50.928,553158.0
2019-02-06 13:30:00,63.95,63.98,63.81,63.82,586769.0,50.928,50.9519,50.8165,50.8245,586769.0
2019-02-06 14:00:00,63.82,63.84,63.72,63.78,662801.0,50.8245,50.8404,50.7448,50.7926,662801.0
2019-02-06 14:30:00,63.78,63.86,63.73,63.81,632466.0,50.7926,50.8563,50.7528,50.8165,632466.0
2019-02-06 15:00:00,63.81,63.99,63.75,63.89,846495.0,50.8165,50.9598,50.7687,50.8802,846495.0
2019-02-06 15:30:00,63.89,64.03,63.84,63.9,1359598.0,50.8802,50.9917,50.8404,50.8882,1359598.0
2019-02-07 09:30:00,63.61,63.63,62.52,62.64,2158548.0,50.6572,50.6731,49.7892,49.8847,2158548.0
2019-02-07 10:00:00,62.65,62.66,62.27,62.59,1201370.0,49.8927,49.9007,49.5901,49.8449,1201370.0
2019-02-07 10:30:00,62.59,62.73,62.1,62.13,1116692.0,49.8449,49.9564,49.4547,49.4786,1116692.0
2019-02-07 11:00:00,62.13,62.21,61.91,62.18,1432998.0,49.4786,49.5423,49.3034,49.5184,1432998.0
2019-02-07 11:30:00,62.18,62.32,61.93,62.18,1352459.0,49.5184,49.6299,49.3193,49.5184,1352459.0
2019-02-07 12:00:00,62.18,62.66,62.05,62.52,1232150.0,49.5184,49.9007,49.4149,49.7892,1232150.0
2019-02-07 12:30:00,62.52,62.74,62.28,62.31,875388.0,49.7892,49.9644,49.598,49.6219,875388.0
2019-02-07 13:00:00,62.3,62.66,62.29,62.61,992100.0,49.614,49.9007,49.606,49.8608,992100.0
2019-02-07 13:30:00,62.61,62.83,62.59,62.66,1245992.0,49.8608,50.0361,49.8449,49.9007,1245992.0
2019-02-07 14:00:00,62.64,62.65,62.17,62.4,810026.0,49.8847,49.8927,49.5104,49.6936,810026.0
2019-02-07 14:30:00,62.4,62.52,62.31,62.36,578314.0,49.6936,49.7892,49.6219,49.6618,578314.0
2019-02-07 15:00:00,62.37,62.61,62.37,62.58,690505.0,49.6697,49.8608,49.6697,49.837,690505.0
2019-02-07 15:30:00,62.58,62.84,62.43,62.82,1584590.0,49.837,50.044,49.7175,50.0281,1584590.0
2019-02-08 09:30:00,62.13,62.52,61.78,61.91,1443931.0,49.4786,49.7892,49.1999,49.3034,1443931.0
2019-02-08 10:00:00,61.89,61.98,61.57,61.78,1076519.0,49.2875,49.3591,49.0326,49.1999,1076519.0
2019-02-08 10:30:00,61.77,61.89,61.08,61.08,1272940.0,49.1919,49.2875,48.6424,48.6424,1272940.0
2019-02-08 11:00:00,61.08,61.44,61.01,61.31,1198059.0,48.6424,48.9291,48.5867,48.8256,1198059.0
2019-02-08 11:30:00,61.31,61.55,61.23,61.52,709997.0,48.8256,49.0167,48.7619,48.9928,709997.0
2019-02-08 12:00:00,61.52,61.79,61.51,61.7,679450.0,48.9928,49.2078,48.9848,49.1361,679450.0
2019-02-08 12:30:00,61.71,61.81,61.66,61.69,540044.0,49.1441,49.2238,49.1043,49.1282,540044.0
2019-02-08 13:00:00,61.68,61.92,61.64,61.86,599885.0,49.1202,49.3114,49.0884,49.2636,599885.0
2019-02-08 13:30:00,61.86,61.89,61.72,61.81,530407.0,49.2636,49.2875,49.1521,49.2238,530407.0
2019-02-08 14:00:00,61.8,61.97,61.75,61.95,649570.0,49.2158,49.3512,49.176,49.3352,649570.0
2019-02-08 14:30:00,61.94,62.0,61.91,61.93,558237.0,49.3273,49.3751,49.3034,49.3193,558237.0
2019-02-08 15:00:00,61.93,61.99,61.84,61.92,744780.0,49.3193,49.3671,49.2476,49.3114,744780.0
2019-02-08 15:30:00,61.93,62.02,61.68,62.01,2278662.0,49.3193,49.391,49.1202,49.383,2278662.0
2019-02-11 09:30:00,62.4,62.43,62.06,62.07,1298915.0,49.6936,49.7175,49.4228,49.4308,1298915.0
2019-02-11 10:00:00,62.06,62.19,61.97,62.05,921573.0,49.4228,49.5264,49.3512,49.4149,921573.0
2019-02-11 10:30:00,62.06,62.2,61.94,62.14,755426.0,49.4228,49.5343,49.3273,49.4866,755426.0
2019-02-11 11:00:00,62.14,62.24,61.82,61.82,752857.0,49.4866,49.5662,49.2317,49.2317,752857.0
2019-02-11 11:30:00,61.82,61.84,61.61,61.77,820466.0,49.2317,49.2476,49.0645,49.1919,820466.0
2019-02-11 12:00:00,61.77,61.89,61.71,61.85,650384.0,49.1919,49.2875,49.1441,49.2556,650384.0
2019-02-11 12:30:00,61.85,61.93,61.76,61.85,774224.0,49.2556,49.3193,49.1839,49.2556,774224.0
2019-02-11 13:00:00,61.85,61.97,61.78,61.82,611548.0,49.2556,49.3512,49.1999,49.2317,611548.0
2019-02-11 13:30:00,61.82,61.83,61.59,61.6,788507.0,49.2317,49.2397,49.0485,49.0565,788507.0
2019-02-11 14:00:00,61.6,61.7,61.52,61.55,861848.0,49.0565,49.1361,48.9928,49.0167,861848.0
2019-02-11 14:30:00,61.55,61.57,61.42,61.55,1156237.0,49.0167,49.0326,48.9132,49.0167,1156237.0
2019-02-11 15:00:00,61.56,61.64,61.51,61.62,834428.0,49.0247,49.0884,48.9848,49.0724,834428.0
2019-02-11 15:30:00,61.62,61.72,61.5,61.59,2151018.0,49.0724,49.1521,48.9769,49.0485,2151018.0
2019-02-12 09:30:00,62.15,63.34,62.15,63.19,2194070.0,49.4945,50.4422,49.4945,50.3227,2194070.0
2019-02-12 10:00:00,63.2,63.28,62.75,62.78,1129841.0,50.3307,50.3944,49.9723,49.9962,1129841.0
2019-02-12 10:30:00,62.79,62.96,62.58,62.9,1070912.0,50.0042,50.1396,49.837,50.0918,1070912.0
2019-02-12 11:00:00,62.91,62.98,62.79,62.89,769236.0,50.0998,50.1555,50.0042,50.0838,769236.0
2019-02-12 11:30:00,62.89,63.0,62.81,62.97,579505.0,50.0838,50.1714,50.0201,50.1475,579505.0
2019-02-12 12:00:00,62.97,62.99,62.68,62.87,624420.0,50.1475,50.1635,49.9166,50.0679,624420.0
2019-02-12 12:30:00,62.87,62.9,62.63,62.71,529944.0,50.0679,50.0918,49.8768,49.9405,529944.0
2019-02-12 13:00:00,62.71,62.9,62.69,62.84,748717.0,49.9405,50.0918,49.9246,50.044,748717.0
2019-02-12 13:30:00,62.85,62.9,62.81,62.9,514369.0,50.052,50.0918,50.0201,50.0918,514369.0
2019-02-12 14:00:00,62.89,62.96,62.79,62.9,490119.0,50.0838,50.1396,50.0042,50.0918,490119.0
2019-02-12 14:30:00,62.89,62.9,62.8,62.83,433181.0,50.0838,50.0918,50.0122,50.0361,433181.0
2019-02-12 15:00:00,62.84,62.98,62.76,62.93,592706.0,50.044,50.1555,49.9803,50.1157,592706.0
2019-02-12 15:30:00,62.93,62.94,62.6,62.65,1660299.0,50.1157,50.1237,49.8529,49.8927,1660299.0
2019-02-13 09:30:00,63.3,63.75,62.97,63.63,1415783.0,50.4103,50.7687,50.1475,50.6731,1415783.0
2019-02-13 10:00:00,63.62,63.66,63.27,63.27,664692.0,50.6652,50.697,50.3865,50.3865,664692.0
2019-02-13 10:30:00,63.27,63.5,63.22,63.48,561654.0,50.3865,50.5696,50.3466,50.5537,561654.0
2019-02-13 11:00:00,63.48,63.61,63.23,63.25,657034.0,50.5537,50.6572,50.3546,50.3705,657034.0
2019-02-13 11:30:00,63.24,63.39,63.19,63.37,499149.0,50.3626,50.482,50.3227,50.4661,499149.0
2019-02-13 12:00:00,63.36,63.39,63.09,63.13,823259.0,50.4581,50.482,50.2431,50.275,823259.0
2019-02-13 12:30:00,63.13,63.28,63.07,63.24,371784.0,50.275,50.3944,50.2272,50.3626,371784.0
2019-02-13 13:00:00,63.24,63.27,63.16,63.2,430274.0,50.3626,50.3865,50.2989,50.3307,430274.0
2019-02-13 13:30:00,63.2,63.25,63.1,63.21,448961.0,50.3307,50.3705,50.2511,50.3387,448961.0
2019-02-13 14:00:00,63.22,63.28,63.19,63.25,473937.0,50.3466,50.3944,50.3227,50.3705,473937.0
2019-02-13 14:30:00,63.24,63.36,63.22,63.33,485744.0,50.3626,50.4581,50.3466,50.4342,485744.0
2019-02-13 15:00:00,63.33,63.38,63.3,63.37,464615.0,50.4342,50.4741,50.4103,50.4661,464615.0
2019-02-13 15:30:00,63.37,63.4,63.02,63.04,1324529.0,50.4661,50.49,50.1874,50.2033,1324529.0
2019-02-14 09:30:00,62.35,62.36,61.42,61.98,1840120.0,49.6538,49.6618,48.9132,49.3591,1840120.0
2019-02-14 10:00:00,61.98,62.28,61.9,62.15,791838.0,49.3591,49.598,49.2954,49.4945,791838.0
2019-02-14 10:30:00,62.17,62.38,61.99,62.29,981630.0,49.5104,49.6777,49.3671,49.606,981630.0
2019-02-14 11:00:00,62.3,62.43,62.19,62.37,596263.0,49.614,49.7175,49.5264,49.6697,596263.0
2019-02-14 11:30:00,62.37,62.6,62.28,62.56,713523.0,49.6697,49.8529,49.598,49.821,713523.0
2019-02-14 12:00:00,62.56,62.86,62.53,62.79,735023.0,49.821,50.0599,49.7971,50.0042,735023.0
2019-02-14 12:30:00,62.79,62.81,62.65,62.67,405419.0,50.0042,50.0201,49.8927,49.9086,405419.0
2019-02-14 13:00:00,62.68,62.76,62.63,62.73,482005.0,49.9166,49.9803,49.8768,49.9564,482005.0
2019-02-14 13:30:00,62.73,62.85,62.72,62.74,449687.0,49.9564,50.052,49.9484,49.9644,449687.0
2019-02-14 14:00:00,62.75,62.85,62.66,62.75,535912.0,49.9723,50.052,49.9007,49.9723,535912.0
2019-02-14 14:30:00,62.76,62.79,62.54,62.64,804652.0,49.9803,50.0042,49.8051,49.8847,804652.0
2019-02-14 15:00:00,62.64,62.84,62.54,62.64,802405.0,49.8847,50.044,49.8051,49.8847,802405.0
2019-02-14 15:30:00,62.63,62.72,62.36,62.4,1527231.0,49.8768,49.9484,49.6618,49.6936,1527231.0
2019-02-15 09:30:00,63.14,64.12,63.01,63.91,2656450.0,50.2829,51.0634,50.1794,50.8961,2656450.0
2019-02-15 10:00:00,63.91,64.13,63.73,64.05,1362921.0,50.8961,51.0713,50.7528,51.0076,1362921.0
2019-02-15 10:30:00,64.06,64.15,63.89,63.97,961840.0,51.0156,51.0873,50.8802,50.9439,961840.0
2019-02-15 11:00:00,63.98,64.11,63.91,64.09,950795.0,50.9519,51.0554,50.8961,51.0395,950795.0
2019-02-15 11:30:00,64.09,64.22,63.99,64.22,943978.0,51.0395,51.143,50.9598,51.143,943978.0
2019-02-15 12:00:00,64.22,64.43,64.22,64.36,1025379.0,51.143,51.3102,51.143,51.2545,1025379.0
2019-02-15 12:30:00,64.36,64.57,64.35,64.55,701572.0,51.2545,51.4217,51.2465,51.4058,701572.0
2019-02-15 13:00:00,64.55,64.58,64.31,64.31,629087.0,51.4058,51.4297,51.2147,51.2147,629087.0
2019-02-15 13:30:00,64.3,64.4,64.28,64.28,459725.0,51.2067,51.2864,51.1908,51.1908,459725.0
2019-02-15 14:00:00,64.29,64.39,64.26,64.3,516356.0,51.1988,51.2784,51.1749,51.2067,516356.0
2019-02-15 14:30:00,64.31,64.35,64.23,64.31,532198.0,51.2147,51.2465,51.151,51.2147,532198.0
2019-02-15 15:00:00,64.31,64.35,64.09,64.16,638408.0,51.2147,51.2465,51.0395,51.0952,638408.0
2019-02-15 15:30:00,64.16,64.4,64.11,64.28,2103862.0,51.0952,51.2864,51.0554,51.1908,2103862.0
2019-02-19 09:30:00,63.73,63.93,63.52,63.89,1426596.0,50.7528,50.9121,50.5855,50.8802,1426596.0
2019-02-19 10:00:00,63.9,64.29,63.87,64.06,986284.0,50.8882,51.1988,50.8643,51.0156,986284.0
2019-02-19 10:30:00,64.06,64.07,63.75,63.81,497739.0,51.0156,51.0236,50.7687,50.8165,497739.0
2019-02-19 11:00:00,63.82,64.0,63.78,63.82,682979.0,50.8245,50.9678,50.7926,50.8245,682979.0
2019-02-19 11:30:00,63.81,64.23,63.8,64.22,592393.0,50.8165,51.151,50.8085,51.143,592393.0
2019-02-19 12:00:00,64.22,64.33,64.14,64.26,569879.0,51.143,51.2306,51.0793,51.1749,569879.0
2019-02-19 12:30:00,64.26,64.34,64.21,64.32,360941.0,51.1749,51.2386,51.135,51.2226,360941.0
2019-02-19 13:00:00,64.33,64.41,64.24,64.39,416874.0,51.2306,51.2943,51.1589,51.2784,416874.0
2019-02-19 13:30:00,64.39,64.48,64.31,64.46,411655.0,51.2784,51.3501,51.2147,51.3341,411655.0
2019-02-19 14:00:00,64.45,64.52,64.38,64.49,523272.0,51.3262,51.3819,51.2704,51.358,523272.0
2019-02-19 14:30:00,64.5,64.65,64.46,64.52,520117.0,51.366,51.4854,51.3341,51.3819,520117.0
2019-02-19 15:00:00,64.52,64.62,64.5,64.56,533792.0,51.3819,51.4616,51.366,51.4138,533792.0
2019-02-19 15:30:00,64.56,64.6,64.35,64.4,1298983.0,51.4138,51.4456,51.2465,51.2864,1298983.0
2019-02-20 09:30:00,64.5,64.66,64.14,64.25,981181.0,51.366,51.4934,51.0793,51.1669,981181.0
2019-02-20 10:00:00,64.25,64.48,64.17,64.47,582127.0,51.1669,51.3501,51.1032,51.3421,582127.0
2019-02-20 10:30:00,64.47,64.65,64.46,64.51,539509.0,51.3421,51.4854,51.3341,51.374,539509.0
2019-02-20 11:00:00,64.51,64.62,64.46,64.53,474797.0,51.374,51.4616,51.3341,51.3899,474797.0
2019-02-20 11:30:00,64.53,64.6,64.41,64.51,399554.0,51.3899,51.4456,51.2943,51.374,399554.0
2019-02-20 12:00:00,64.52,64.56,64.37,64.42,475155.0,51.3819,51.4138,51.2625,51.3023,475155.0
2019-02-20 12:30:00,64.42,64.53,64.39,64.42,428385.0,51.3023,51.3899,51.2784,51.3023,428385.0
2019-02-20 13:00:00,64.41,64.51,64.4,64.44,412666.0,51.2943,51.374,51.2864,51.3182,412666.0
2019-02-20 13:30:00,64.44,64.48,64.22,64.26,597597.0,51.3182,51.3501,51.143,51.1749,597597.0
2019-02-20 14:00:00,64.27,64.57,64.16,64.32,1003357.0,51.1828,51.4217,51.0952,51.2226,1003357.0
2019-02-20 14:30:00,64.31,64.65,64.31,64.57,711438.0,51.2147,51.4854,51.2147,51.4217,711438.0
2019-02-20 15:00:00,64.57,64.59,64.47,64.52,585888.0,51.4217,51.4377,51.3421,51.3819,585888.0
2019-02-20 15:30:00,64.52,64.7,64.49,64.66,1504381.0,51.3819,51.5253,51.358,51.4934,1504381.0
2019-02-21 09:30:00,64.55,64.94,64.47,64.56,1087679.0,51.4058,51.7164,51.3421,51.4138,1087679.0
2019-02-21 10:00:00,64.55,64.56,64.04,64.05,994970.0,51.4058,51.4138,50.9997,51.0076,994970.0
2019-02-21 10:30:00,64.05,64.32,64.05,64.2,773197.0,51.0076,51.2226,51.0076,51.1271,773197.0
2019-02-21 11:00:00,64.2,64.29,64.03,64.08,605041.0,51.1271,51.1988,50.9917,51.0315,605041.0
2019-02-21 11:30:00,64.07,64.4,64.05,64.32,559794.0,51.0236,51.2864,51.0076,51.2226,559794.0
2019-02-21 12:00:00,64.32,64.41,64.25,64.27,529775.0,51.2226,51.2943,51.1669,51.1828,529775.0
2019-02-21 12:30:00,64.27,64.46,64.27,64.38,461446.0,51.1828,51.3341,51.1828,51.2704,461446.0
2019-02-21 13:00:00,64.39,64.46,64.37,64.38,340337.0,51.2784,51.3341,51.2625,51.2704,340337.0
2019-02-21 13:30:00,64.38,64.46,64.33,64.45,366283.0,51.2704,51.3341,51.2306,51.3262,366283.0
2019-02-21 14:00:00,64.45,64.5,64.17,64.24,486794.0,51.3262,51.366,51.1032,51.1589,486794.0
2019-02-21 14:30:00,64.24,64.31,64.07,64.2,559720.0,51.1589,51.2147,51.0236,51.1271,559720.0
2019-02-21 15:00:00,64.19,64.32,64.16,64.22,432690.0,51.1191,51.2226,51.0952,51.143,432690.0
2019-02-21 15:30:00,64.22,64.35,64.09,64.34,1191453.0,51.143,51.2465,51.0395,51.2386,1191453.0
2019-02-22 09:30:00,64.63,65.14,64.32,64.36,1657243.0,51.4695,51.8757,51.2226,51.2545,1657243.0
2019-02-22 10:00:00,64.35,64.37,64.07,64.13,1120819.0,51.2465,51.2625,51.0236,51.0713,1120819.0
2019-02-22 10:30:00,64.14,64.19,63.98,64.17,644382.0,51.0793,51.1191,50.9519,51.1032,644382.0
2019-02-22 11:00:00,64.17,64.35,64.12,64.27,683654.0,51.1032,51.2465,51.0634,51.1828,683654.0
2019-02-22 11:30:00,64.28,64.31,64.16,64.27,468359.0,51.1908,51.2147,51.0952,51.1828,468359.0
2019-02-22 12:00:00,64.27,64.41,64.27,64.31,608480.0,51.1828,51.2943,51.1828,51.2147,608480.0
2019-02-22 12:30:00,64.32,64.42,64.23,64.34,525622.0,51.2226,51.3023,51.151,51.2386,525622.0
2019-02-22 13:00:00,64.34,64.35,64.14,64.18,396566.0,51.2386,51.2465,51.0793,51.1112,396566.0
2019-02-22 13:30:00,64.17,64.26,64.1,64.15,414380.0,51.1032,51.1749,51.0474,51.0873,414380.0
2019-02-22 14:00:00,64.15,64.21,64.01,64.01,457112.0,51.0873,51.135,50.9758,50.9758,457112.0
2019-02-22 14:30:00,64.02,64.04,63.84,63.99,858214.0,50.9837,50.9997,50.8404,50.9598,858214.0
2019-02-22 15:00:00,63.99,64.32,63.96,64.3,880975.0,50.9598,51.2226,50.936,51.2067,880975.0
2019-02-22 15:30:00,64.3,64.32,64.08,64.15,2298730.0,51.2067,51.2226,51.0315,51.0873,2298730.0
2019-02-25 09:30:00,64.59,65.36,64.45,65.28,1699636.0,51.4377,52.0509,51.3262,51.9872,1699636.0
2019-02-25 10:00:00,65.28,65.38,65.15,65.21,839956.0,51.9872,52.0668,51.8836,51.9314,839956.0
2019-02-25 10:30:00,65.22,65.31,65.11,65.31,622975.0,51.9394,52.0111,51.8518,52.0111,622975.0
2019-02-25 11:00:00,65.31,65.33,65.23,65.27,583236.0,52.0111,52.027,51.9473,51.9792,583236.0
2019-02-25 11:30:00,65.27,65.3,65.19,65.28,673821.0,51.9792,52.0031,51.9155,51.9872,673821.0
2019-02-25 12:00:00,65.28,65.3,65.18,65.23,629039.0,51.9872,52.0031,51.9075,51.9473,629039.0
2019-02-25 12:30:00,65.22,65.43,65.2,65.27,764536.0,51.9394,52.1066,51.9235,51.9792,764536.0
2019-02-25 13:00:00,65.28,65.32,65.15,65.18,535753.0,51.9872,52.019,51.8836,51.9075,535753.0
2019-02-25 13:30:00,65.18,65.22,65.08,65.2,383707.0,51.9075,51.9394,51.8279,51.9235,383707.0
2019-02-25 14:00:00,65.2,65.26,65.02,65.07,776990.0,51.9235,51.9712,51.7801,51.8199,776990.0
2019-02-25 14:30:00,65.06,65.08,64.81,64.83,710546.0,51.812,51.8279,51.6129,51.6288,710546.0
2019-02-25 15:00:00,64.83,64.84,64.62,64.63,693894.0,51.6288,51.6368,51.4616,51.4695,693894.0
2019-02-25 15:30:00,64.63,64.76,64.5,64.54,1610189.0,51.4695,51.573,51.366,51.3978,1610189.0
2019-02-26 09:30:00,64.09,64.38,63.89,64.08,1405776.0,51.0395,51.2704,50.8802,51.0315,1405776.0
2019-02-26 10:00:00,64.08,64.46,64.06,64.39,962388.0,51.0315,51.3341,51.0156,51.2784,962388.0
2019-02-26 10:30:00,64.39,64.67,64.3,64.33,771936.0,51.2784,51.5014,51.2067,51.2306,771936.0
2019-02-26 11:00:00,64.33,64.63,64.3,64.45,752824.0,51.2306,51.4695,51.2067,51.3262,752824.0
2019-02-26 11:30:00,64.46,64.62,64.43,64.59,621151.0,51.3341,51.4616,51.3102,51.4377,621151.0
2019-02-26 12:00:00,64.59,64.64,64.4,64.41,487195.0,51.4377,51.4775,51.2864,51.2943,487195.0
2019-02-26 12:30:00,64.42,64.43,64.17,64.21,635028.0,51.3023,51.3102,51.1032,51.135,635028.0
2019-02-26 13:00:00,64.22,64.3,64.14,64.23,448907.0,51.143,51.2067,51.0793,51.151,448907.0
2019-02-26 13:30:00,64.23,64.24,64.07,64.1,507948.0,51.151,51.1589,51.0236,51.0474,507948.0
2019-02-26 14:00:00,64.1,64.22,64.06,64.11,478772.0,51.0474,51.143,51.0156,51.0554,478772.0
2019-02-26 14:30:00,64.12,64.28,64.11,64.21,576337.0,51.0634,51.1908,51.0554,51.135,576337.0
2019-02-26 15:00:00,64.21,64.31,64.2,64.23,804811.0,51.135,51.2147,51.1271,51.151,804811.0
2019-02-26 15:30:00,64.23,64.31,64.1,64.11,1482518.0,51.151,51.2147,51.0474,51.0554,1482518.0
2019-02-27 09:30:00,64.24,64.44,63.68,64.42,1443476.0,51.1589,51.3182,50.713,51.3023,1443476.0
2019-02-27 10:00:00,64.43,64.53,63.89,63.99,976856.0,51.3102,51.3899,50.8802,50.9598,976856.0
2019-02-27 10:30:00,63.99,64.38,63.99,64.35,881683.0,50.9598,51.2704,50.9598,51.2465,881683.0
2019-02-27 11:00:00,64.35,64.39,64.26,64.27,563748.0,51.2465,51.2784,51.1749,51.1828,563748.0
2019-02-27 11:30:00,64.28,64.54,64.28,64.51,626179.0,51.1908,51.3978,51.1908,51.374,626179.0
2019-02-27 12:00:00,64.5,64.53,64.44,64.47,429718.0,51.366,51.3899,51.3182,51.3421,429718.0
2019-02-27 12:30:00,64.47,64.51,64.4,64.42,511260.0,51.3421,51.374,51.2864,51.3023,511260.0
2019-02-27 13:00:00,64.42,64.58,64.41,64.47,460391.0,51.3023,51.4297,51.2943,51.3421,460391.0
2019-02-27 13:30:00,64.47,64.51,64.38,64.4,404602.0,51.3421,51.374,51.2704,51.2864,404602.0
2019-02-27 14:00:00,64.4,64.52,64.39,64.46,442796.0,51.2864,51.3819,51.2784,51.3341,442796.0
2019-02-27 14:30:00,64.46,64.48,64.34,64.44,670481.0,51.3341,51.3501,51.2386,51.3182,670481.0
2019-02-27 15:00:00,64.43,64.59,64.39,64.45,522726.0,51.3102,51.4377,51.2784,51.3262,522726.0
2019-02-27 15:30:00,64.45,64.52,64.35,64.4,1837926.0,51.3262,51.3819,51.2465,51.2864,1837926.0
2019-02-28 09:30:00,64.46,64.65,64.3,64.58,1349728.0,51.3341,51.4854,51.2067,51.4297,1349728.0
2019-02-28 10:00:00,64.57,64.66,64.19,64.27,773932.0,51.4217,51.4934,51.1191,51.1828,773932.0
2019-02-28 10:30:00,64.27,64.44,64.07,64.14,648374.0,51.1828,51.3182,51.0236,51.0793,648374.0
2019-02-28 11:00:00,64.14,64.22,64.02,64.11,683253.0,51.0793,51.143,50.9837,51.0554,683253.0
2019-02-28 11:30:00,64.11,64.2,64.04,64.05,506688.0,51.0554,51.1271,50.9997,51.0076,506688.0
2019-02-28 12:00:00,64.05,64.1,63.93,64.09,642687.0,51.0076,51.0474,50.9121,51.0395,642687.0
2019-02-28 12:30:00,64.09,64.17,64.01,64.15,482728.0,51.0395,51.1032,50.9758,51.0873,482728.0
2019-02-28 13:00:00,64.16,64.17,64.06,64.13,315959.0,51.0952,51.1032,51.0156,51.0713,315959.0
2019-02-28 13:30:00,64.13,64.15,64.05,64.05,293375.0,51.0713,51.0873,51.0076,51.0076,293375.0
2019-02-28 14:00:00,64.06,64.18,64.02,64.16,393198.0,51.0156,51.1112,50.9837,51.0952,393198.0
2019-02-28 14:30:00,64.16,64.16,64.01,64.08,410458.0,51.0952,51.0952,50.9758,51.0315,410458.0
2019-02-28 15:00:00,64.07,64.15,64.02,64.06,477870.0,51.0236,51.0873,50.9837,51.0156,477870.0
2019-02-28 15:30:00,64.06,64.14,63.84,63.97,1870359.0,51.0156,51.0793,50.8404,50.9439,1870359.0
2019-03-01 09:30:00,64.78,65.69,64.74,65.55,2173391.0,51.589,52.3137,51.5571,52.2022,2173391.0
2019-03-01 10:00:00,65.54,65.55,65.16,65.31,1365537.0,52.1942,52.2022,51.8916,52.0111,1365537.0
2019-03-01 10:30:00,65.31,65.47,65.11,65.31,928644.0,52.0111,52.1385,51.8518,52.0111,928644.0
2019-03-01 11:00:00,65.31,65.39,64.85,64.94,783097.0,52.0111,52.0748,51.6447,51.7164,783097.0
2019-03-01 11:30:00,64.93,64.96,64.52,64.6,1489779.0,51.7084,51.7323,51.3819,51.4456,1489779.0
2019-03-01 12:00:00,64.6,64.63,64.48,64.58,668416.0,51.4456,51.4695,51.3501,51.4297,668416.0
2019-03-01 12:30:00,64.57,64.58,64.41,64.42,517472.0,51.4217,51.4297,51.2943,51.3023,517472.0
2019-03-01 13:00:00,64.42,64.49,64.38,64.39,431797.0,51.3023,51.358,51.2704,51.2784,431797.0
2019-03-01 13:30:00,64.38,64.4,64.2,64.21,429818.0,51.2704,51.2864,51.1271,51.135,429818.0
2019-03-01 14:00:00,64.21,64.29,64.11,64.24,673580.0,51.135,51.1988,51.0554,51.1589,673580.0
2019-03-01 14:30:00,64.25,64.37,64.23,64.36,534247.0,51.1669,51.2625,51.151,51.2545,534247.0
2019-03-01 15:00:00,64.36,64.4,64.26,64.37,625610.0,51.2545,51.2864,51.1749,51.2625,625610.0
2019-03-01 15:30:00,64.38,64.58,64.32,64.48,1742925.0,51.2704,51.4297,51.2226,51.3501,1742925.0
2019-03-04 09:30:00,64.53,65.14,64.47,65.09,1297112.0,51.3899,51.8757,51.3421,51.8359,1297112.0
2019-03-04 10:00:00,65.09,65.3,65.02,65.24,988432.0,51.8359,52.0031,51.7801,51.9553,988432.0
2019-03-04 10:30:00,65.25,65.3,64.9,64.92,795622.0,51.9633,52.0031,51.6845,51.7005,795622.0
2019-03-04 11:00:00,64.92,64.95,64.37,64.38,893848.0,51.7005,51.7244,51.2625,51.2704,893848.0
2019-03-04 11:30:00,64.37,64.43,63.83,63.93,1181696.0,51.2625,51.3102,50.8324,50.9121,1181696.0
2019-03-04 12:00:00,63.92,64.16,63.59,63.82,1415876.0,50.9041,51.0952,50.6413,50.8245,1415876.0
2019-03-04 12:30:00,63.82,63.84,63.27,63.34,966423.0,50.8245,50.8404,50.3865,50.4422,966423.0
2019-03-04 13:00:00,63.34,63.63,63.1,63.61,1017319.0,50.4422,50.6731,50.2511,50.6572,1017319.0
2019-03-04 13:30:00,63.61,63.78,63.53,63.76,685371.0,50.6572,50.7926,50.5935,50.7767,685371.0
2019-03-04 14:00:00,63.76,63.85,63.63,63.78,721402.0,50.7767,50.8483,50.6731,50.7926,721402.0
2019-03-04 14:30:00,63.78,63.79,63.61,63.65,603582.0,50.7926,50.8006,50.6572,50.6891,603582.0
2019-03-04 15:00:00,63.65,63.74,63.52,63.65,721618.0,50.6891,50.7607,50.5855,50.6891,721618.0
2019-03-04 15:30:00,63.65,63.81,63.57,63.76,2021929.0,50.6891,50.8165,50.6254,50.7767,2021929.0
2019-03-05 09:30:00,63.66,63.66,62.5,62.55,2291540.0,50.697,50.697,49.7732,49.8131,2291540.0
2019-03-05 10:00:00,62.56,62.85,62.03,62.1,2094722.0,49.821,50.052,49.399,49.4547,2094722.0
2019-03-05 10:30:00,62.1,62.22,61.91,62.08,1852408.0,49.4547,49.5503,49.3034,49.4388,1852408.0
2019-03-05 11:00:00,62.09,62.56,62.08,62.46,1194228.0,49.4467,49.821,49.4388,49.7414,1194228.0
2019-03-05 11:30:00,62.46,62.94,62.42,62.65,1425601.0,49.7414,50.1237,49.7095,49.8927,1425601.0
2019-03-05 12:00:00,62.64,62.76,62.53,62.63,652792.0,49.8847,49.9803,49.7971,49.8768,652792.0
2019-03-05 12:30:00,62.63,62.85,62.61,62.85,555873.0,49.8768,50.052,49.8608,50.052,555873.0
2019-03-05 13:00:00,62.85,62.88,62.63,62.65,563754.0,50.052,50.0759,49.8768,49.8927,563754.0
2019-03-05 13:30:00,62.64,62.88,62.64,62.8,582888.0,49.8847,50.0759,49.8847,50.0122,582888.0
2019-03-05 14:00:00,62.79,62.88,62.73,62.77,702308.0,50.0042,50.0759,49.9564,49.9883,702308.0
2019-03-05 14:30:00,62.77,62.89,62.66,62.86,829212.0,49.9883,50.0838,49.9007,50.0599,829212.0
2019-03-05 15:00:00,62.86,62.95,62.81,62.89,875214.0,50.0599,50.1316,50.0201,50.0838,875214.0
2019-03-05 15:30:00,62.89,63.07,62.86,62.91,2198612.0,50.0838,50.2272,50.0599,50.0998,2198612.0
2019-03-06 09:30:00,62.7,63.06,62.1,62.53,1687522.0,49.9325,50.2192,49.4547,49.7971,1687522.0
2019-03-06 10:00:00,62.53,63.02,62.47,62.82,942099.0,49.7971,50.1874,49.7494,50.0281,942099.0
2019-03-06 10:30:00,62.83,63.07,62.78,62.92,870161.0,50.0361,50.2272,49.9962,50.1077,870161.0
2019-03-06 11:00:00,62.92,63.05,62.84,62.93,632118.0,50.1077,50.2113,50.044,50.1157,632118.0
2019-03-06 11:30:00,62.92,63.01,62.69,62.71,513915.0,50.1077,50.1794,49.9246,49.9405,513915.0
2019-03-06 12:00:00,62.71,62.91,62.59,62.61,541976.0,49.9405,50.0998,49.8449,49.8608,541976.0
2019-03-06 12:30:00,62.62,62.69,62.48,62.49,554676.0,49.8688,49.9246,49.7573,49.7653,554676.0
2019-03-06 13:00:00,62.49,62.63,62.43,62.57,477340.0,49.7653,49.8768,49.7175,49.829,477340.0
2019-03-06 13:30:00,62.58,62.84,62.58,62.8,449706.0,49.837,50.044,49.837,50.0122,449706.0
2019-03-06 14:00:00,62.81,62.91,62.79,62.8,446081.0,50.0201,50.0998,50.0042,50.0122,446081.0
2019-03-06 14:30:00,62.81,62.85,62.65,62.66,460679.0,50.0201,50.052,49.8927,49.9007,460679.0
2019-03-06 15:00:00,62.65,62.71,62.41,62.5,632543.0,49.8927,49.9405,49.7016,49.7732,632543.0
2019-03-06 15:30:00,62.5,62.64,62.44,62.51,1725089.0,49.7732,49.8847,49.7255,49.7812,1725089.0
2019-03-07 09:30:00,62.03,62.12,61.21,61.39,2070266.0,49.399,49.4706,48.7459,48.8893,2070266.0
2019-03-07 10:00:00,61.39,61.59,61.22,61.52,1560966.0,48.8893,49.0485,48.7539,48.9928,1560966.0
2019-03-07 10:30:00,61.51,61.85,61.46,61.71,777572.0,48.9848,49.2556,48.945,49.1441,777572.0
2019-03-07 11:00:00,61.71,61.74,61.45,61.63,1102701.0,49.1441,49.168,48.9371,49.0804,1102701.0
2019-03-07 11:30:00,61.63,61.9,61.62,61.64,642063.0,49.0804,49.2954,49.0724,49.0884,642063.0
2019-03-07 12:00:00,61.63,61.81,61.57,61.64,544240.0,49.0804,49.2238,49.0326,49.0884,544240.0
2019-03-07 12:30:00,61.64,61.97,61.52,61.9,709664.0,49.0884,49.3512,48.9928,49.2954,709664.0
2019-03-07 13:00:00,61.9,61.9,61.75,61.88,592971.0,49.2954,49.2954,49.176,49.2795,592971.0
2019-03-07 13:30:00,61.89,61.94,61.76,61.84,406056.0,49.2875,49.3273,49.1839,49.2476,406056.0
2019-03-07 14:00:00,61.84,61.89,61.52,61.61,632270.0,49.2476,49.2875,48.9928,49.0645,632270.0
2019-03-07 14:30:00,61.6,61.63,61.37,61.45,960940.0,49.0565,49.0804,48.8733,48.9371,960940.0
2019-03-07 15:00:00,61.45,61.64,61.34,61.53,962913.0,48.9371,49.0884,48.8495,49.0008,962913.0
2019-03-07 15:30:00,61.53,61.97,61.5,61.89,2425929.0,49.0008,49.3512,48.9769,49.2875,2425929.0
2019-03-08 09:30:00,60.96,61.25,60.76,61.05,2166484.0,48.5468,48.7778,48.3876,48.6185,2166484.0
2019-03-08 10:00:00,61.05,61.63,61.0,61.56,1246177.0,48.6185,49.0804,48.5787,49.0247,1246177.0
2019-03-08 10:30:00,61.57,62.02,61.55,61.67,874620.0,49.0326,49.391,49.0167,49.1123,874620.0
2019-03-08 11:00:00,61.67,61.73,61.48,61.67,651462.0,49.1123,49.16,48.9609,49.1123,651462.0
2019-03-08 11:30:00,61.68,61.76,61.61,61.67,506812.0,49.1202,49.1839,49.0645,49.1123,506812.0
2019-03-08 12:00:00,61.67,61.85,61.64,61.84,584696.0,49.1123,49.2556,49.0884,49.2476,584696.0
2019-03-08 12:30:00,61.85,61.86,61.55,61.57,773495.0,49.2556,49.2636,49.0167,49.0326,773495.0
2019-03-08 13:00:00,61.58,61.82,61.57,61.8,469643.0,49.0406,49.2317,49.0326,49.2158,469643.0
2019-03-08 13:30:00,61.8,61.96,61.75,61.84,510611.0,49.2158,49.3432,49.176,49.2476,510611.0
2019-03-08 14:00:00,61.83,61.98,61.75,61.92,554581.0,49.2397,49.3591,49.176,49.3114,554581.0
2019-03-08 14:30:00,61.91,62.12,61.91,61.93,735627.0,49.3034,49.4706,49.3034,49.3193,735627.0
2019-03-08 15:00:00,61.92,62.01,61.78,61.81,814680.0,49.3114,49.383,49.1999,49.2238,814680.0
2019-03-08 15:30:00,61.8,62.1,61.72,62.05,1785218.0,49.2158,49.4547,49.1521,49.4149,1785218.0
2019-03-11 09:30:00,62.53,62.73,62.18,62.39,1286164.0,49.7971,49.9564,49.5184,49.6856,1286164.0
2019-03-11 10:00:00,62.38,62.51,62.25,62.49,725189.0,49.6777,49.7812,49.5742,49.7653,725189.0
2019-03-11 10:30:00,62.5,62.79,62.45,62.75,593621.0,49.7732,50.0042,49.7334,49.9723,593621.0
2019-03-11 11:00:00,62.75,62.95,62.68,62.89,618664.0,49.9723,50.1316,49.9166,50.0838,618664.0
2019-03-11 11:30:00,62.89,62.94,62.79,62.93,609228.0,50.0838,50.1237,50.0042,50.1157,609228.0
2019-03-11 12:00:00,62.92,62.96,62.51,62.52,702504.0,50.1077,50.1396,49.7812,49.7892,702504.0
2019-03-11 12:30:00,62.52,62.67,62.51,62.65,527032.0,49.7892,49.9086,49.7812,49.8927,527032.0
2019-03-11 13:00:00,62.65,62.79,62.64,62.75,370347.0,49.8927,50.0042,49.8847,49.9723,370347.0
2019-03-11 13:30:00,62.74,62.78,62.59,62.64,424541.0,49.9644,49.9962,49.8449,49.8847,424541.0
2019-03-11 14:00:00,62.63,62.66,62.58,62.62,315976.0,49.8768,49.9007,49.837,49.8688,315976.0
2019-03-11 14:30:00,62.63,62.63,62.53,62.57,458440.0,49.8768,49.8768,49.7971,49.829,458440.0
2019-03-11 15:00:00,62.57,62.57,62.38,62.39,971062.0,49.829,49.829,49.6777,49.6856,971062.0
2019-03-11 15:30:00,62.39,62.46,62.25,62.31,2556658.0,49.6856,49.7414,49.5742,49.6219,2556658.0
2019-03-12 09:30:00,62.3,62.63,62.2,62.59,1089356.0,49.614,49.8768,49.5343,49.8449,1089356.0
2019-03-12 10:00:00,62.6,62.61,62.26,62.33,804322.0,49.8529,49.8608,49.5821,49.6379,804322.0
2019-03-12 10:30:00,62.35,62.53,62.26,62.39,716436.0,49.6538,49.7971,49.5821,49.6856,716436.0
2019-03-12 11:00:00,62.39,62.41,61.95,62.04,940056.0,49.6856,49.7016,49.3352,49.4069,940056.0
2019-03-12 11:30:00,62.04,62.23,62.0,62.19,590729.0,49.4069,49.5582,49.3751,49.5264,590729.0
2019-03-12 12:00:00,62.18,62.25,62.1,62.17,537166.0,49.5184,49.5742,49.4547,49.5104,537166.0
2019-03-12 12:30:00,62.18,62.21,62.09,62.19,503597.0,49.5184,49.5423,49.4467,49.5264,503597.0
2019-03-12 13:00:00,62.19,62.26,62.17,62.22,481500.0,49.5264,49.5821,49.5104,49.5503,481500.0
2019-03-12 13:30:00,62.22,62.94,62.22,62.86,2102288.0,49.5503,50.1237,49.5503,50.0599,2102288.0
2019-03-12 14:00:00,62.86,62.94,62.74,62.84,718061.0,50.0599,50.1237,49.9644,50.044,718061.0
2019-03-12 14:30:00,62.84,62.94,62.8,62.89,700995.0,50.044,50.1237,50.0122,50.0838,700995.0
2019-03-12 15:00:00,62.89,62.89,62.64,62.77,775981.0,50.0838,50.0838,49.8847,49.9883,775981.0
2019-03-12 15:30:00,62.77,62.83,62.63,62.82,1881524.0,49.9883,50.0361,49.8768,50.0281,1881524.0
2019-03-13 09:30:00,63.14,63.59,63.0,63.47,1248579.0,50.2829,50.6413,50.1714,50.5457,1248579.0
2019-03-13 10:00:00,63.47,63.84,63.37,63.72,870847.0,50.5457,50.8404,50.4661,50.7448,870847.0
2019-03-13 10:30:00,63.71,63.82,63.61,63.61,740409.0,50.7369,50.8245,50.6572,50.6572,740409.0
2019-03-13 11:00:00,63.61,63.86,63.58,63.83,611768.0,50.6572,50.8563,50.6333,50.8324,611768.0
2019-03-13 11:30:00,63.84,63.95,63.82,63.94,543593.0,50.8404,50.928,50.8245,50.92,543593.0
2019-03-13 12:00:00,63.95,63.96,63.74,63.77,511649.0,50.928,50.936,50.7607,50.7846,511649.0
2019-03-13 12:30:00,63.77,63.91,63.66,63.91,391899.0,50.7846,50.8961,50.697,50.8961,391899.0
2019-03-13 13:00:00,63.91,63.99,63.88,63.97,510484.0,50.8961,50.9598,50.8722,50.9439,510484.0
2019-03-13 13:30:00,63.96,64.07,63.91,64.04,676830.0,50.936,51.0236,50.8961,50.9997,676830.0
2019-03-13 14:00:00,64.03,64.23,64.0,64.22,819611.0,50.9917,51.151,50.9678,51.143,819611.0
2019-03-13 14:30:00,64.22,64.22,63.82,63.91,933653.0,51.143,51.143,50.8245,50.8961,933653.0
2019-03-13 15:00:00,63.91,63.98,63.67,63.75,896813.0,50.8961,50.9519,50.705,50.7687,896813.0
2019-03-13 15:30:00,63.75,63.97,63.62,63.65,2040686.0,50.7687,50.9439,50.6652,50.6891,2040686.0
2019-03-14 09:30:00,63.69,64.14,63.42,64.0,1190239.0,50.7209,51.0793,50.5059,50.9678,1190239.0
2019-03-14 10:00:00,64.0,64.14,63.81,64.04,736872.0,50.9678,51.0793,50.8165,50.9997,736872.0
2019-03-14 10:30:00,64.05,64.22,64.01,64.04,790402.0,51.0076,51.143,50.9758,50.9997,790402.0
2019-03-14 11:00:00,64.04,64.18,63.9,64.11,726037.0,50.9997,51.1112,50.8882,51.0554,726037.0
2019-03-14 11:30:00,64.1,64.27,64.02,64.17,613700.0,51.0474,51.1828,50.9837,51.1032,613700.0
2019-03-14 12:00:00,64.17,64.25,64.05,64.09,489402.0,51.1032,51.1669,51.0076,51.0395,489402.0
2019-03-14 12:30:00,64.1,64.16,64.0,64.05,466484.0,51.0474,51.0952,50.9678,51.0076,466484.0
2019-03-14 13:00:00,64.05,64.1,63.99,64.06,406382.0,51.0076,51.0474,50.9598,51.0156,406382.0
2019-03-14 13:30:00,64.05,64.09,63.87,63.9,467735.0,51.0076,51.0395,50.8643,50.8882,467735.0
2019-03-14 14:00:00,63.9,64.11,63.89,64.06,596372.0,50.8882,51.0554,50.8802,51.0156,596372.0
2019-03-14 14:30:00,64.05,64.08,63.87,63.95,613804.0,51.0076,51.0315,50.8643,50.928,613804.0
2019-03-14 15:00:00,63.96,64.04,63.93,64.03,612139.0,50.936,50.9997,50.9121,50.9917,612139.0
2019-03-14 15:30:00,64.03,64.13,63.96,64.1,1877383.0,50.9917,51.0713,50.936,51.0474,1877383.0
2019-03-15 09:30:00,64.16,64.7,64.02,64.56,3693469.0,51.0952,51.5253,50.9837,51.4138,3693469.0
2019-03-15 10:00:00,64.55,64.58,64.29,64.48,1197582.0,51.4058,51.4297,51.1988,51.3501,1197582.0
2019-03-15 10:30:00,64.48,64.67,64.38,64.58,873322.0,51.3501,51.5014,51.2704,51.4297,873322.0
2019-03-15 11:00:00,64.57,64.8,64.52,64.79,969443.0,51.4217,51.6049,51.3819,51.5969,969443.0
2019-03-15 11:30:00,64.79,64.9,64.59,64.89,1127192.0,51.5969,51.6845,51.4377,51.6766,1127192.0
2019-03-15 12:00:00,64.89,64.97,64.85,64.92,594966.0,51.6766,51.7403,51.6447,51.7005,594966.0
2019-03-15 12:30:00,64.92,65.12,64.89,65.03,857148.0,51.7005,51.8597,51.6766,51.7881,857148.0
2019-03-15 13:00:00,65.03,65.06,64.89,64.92,626401.0,51.7881,51.812,51.6766,51.7005,626401.0
2019-03-15 13:30:00,64.92,65.02,64.84,64.87,608676.0,51.7005,51.7801,51.6368,51.6606,608676.0
2019-03-15 14:00:00,64.86,64.89,64.68,64.74,617162.0,51.6527,51.6766,51.5093,51.5571,617162.0
2019-03-15 14:30:00,64.74,64.87,64.7,64.82,670270.0,51.5571,51.6606,51.5253,51.6208,670270.0
2019-03-15 15:00:00,64.81,64.89,64.72,64.82,937566.0,51.6129,51.6766,51.5412,51.6208,937566.0
2019-03-15 15:30:00,64.83,65.27,64.81,65.17,5385679.0,51.6288,51.9792,51.6129,51.8996,5385679.0
2019-03-18 09:30:00,65.21,66.18,65.21,65.92,1971736.0,51.9314,52.7039,51.9314,52.4968,1971736.0
2019-03-18 10:00:00,65.93,65.98,65.68,65.86,1120551.0,52.5048,52.5446,52.3057,52.4491,1120551.0
2019-03-18 10:30:00,65.86,65.87,65.5,65.86,899901.0,52.4491,52.457,52.1624,52.4491,899901.0
2019-03-18 11:00:00,65.85,66.08,65.84,65.86,651642.0,52.4411,52.6243,52.4331,52.4491,651642.0
2019-03-18 11:30:00,65.87,65.98,65.69,65.88,639129.0,52.457,52.5446,52.3137,52.465,639129.0
2019-03-18 12:00:00,65.89,65.96,65.76,65.93,557186.0,52.4729,52.5287,52.3694,52.5048,557186.0
2019-03-18 12:30:00,65.93,66.04,65.82,66.02,531080.0,52.5048,52.5924,52.4172,52.5765,531080.0
2019-03-18 13:00:00,66.01,66.05,65.93,66.02,620242.0,52.5685,52.6004,52.5048,52.5765,620242.0
2019-03-18 13:30:00,66.02,66.06,65.96,65.97,425507.0,52.5765,52.6083,52.5287,52.5367,425507.0
2019-03-18 14:00:00,65.97,66.02,65.9,66.0,455441.0,52.5367,52.5765,52.4809,52.5605,455441.0
2019-03-18 14:30:00,66.01,66.02,65.84,65.86,503220.0,52.5685,52.5765,52.4331,52.4491,503220.0
2019-03-18 15:00:00,65.87,66.01,65.79,65.95,639121.0,52.457,52.5685,52.3933,52.5207,639121.0
2019-03-18 15:30:00,65.94,66.02,65.8,65.92,1721710.0,52.5128,52.5765,52.4013,52.4968,1721710.0
2019-03-19 09:30:00,66.46,66.83,66.32,66.34,1222373.0,52.9269,53.2215,52.8154,52.8313,1222373.0
2019-03-19 10:00:00,66.34,66.55,66.32,66.47,731417.0,52.8313,52.9986,52.8154,52.9348,731417.0
2019-03-19 10:30:00,66.47,66.59,66.21,66.22,610252.0,52.9348,53.0304,52.7278,52.7358,610252.0
2019-03-19 11:00:00,66.23,66.33,66.09,66.1,595672.0,52.7437,52.8234,52.6322,52.6402,595672.0
2019-03-19 11:30:00,66.11,66.46,66.09,66.44,651557.0,52.6482,52.9269,52.6322,52.911,651557.0
2019-03-19 12:00:00,66.45,66.53,66.32,66.36,549487.0,52.9189,52.9826,52.8154,52.8472,549487.0
2019-03-19 12:30:00,66.34,66.4,66.02,66.34,895714.0,52.8313,52.8791,52.5765,52.8313,895714.0
2019-03-19 13:00:00,66.34,66.38,66.14,66.14,553266.0,52.8313,52.8632,52.672,52.672,553266.0
2019-03-19 13:30:00,66.14,66.2,65.97,65.97,450551.0,52.672,52.7198,52.5367,52.5367,450551.0
2019-03-19 14:00:00,65.96,66.09,65.8,65.94,581514.0,52.5287,52.6322,52.4013,52.5128,581514.0
2019-03-19 14:30:00,65.94,66.01,65.81,65.84,538774.0,52.5128,52.5685,52.4092,52.4331,538774.0
2019-03-19 15:00:00,65.85,65.97,65.59,65.61,684245.0,52.4411,52.5367,52.234,52.25,684245.0
2019-03-19 15:30:00,65.61,65.65,65.35,65.65,1764940.0,52.25,52.2818,52.0429,52.2818,1764940.0
2019-03-20 09:30:00,65.26,65.51,64.98,65.23,1177015.0,51.9712,52.1703,51.7482,51.9473,1177015.0
2019-03-20 10:00:00,65.23,65.37,64.98,65.12,751993.0,51.9473,52.0588,51.7482,51.8597,751993.0
2019-03-20 10:30:00,65.12,65.5,65.12,65.4,716537.0,51.8597,52.1624,51.8597,52.0827,716537.0
2019-03-20 11:00:00,65.4,65.6,65.17,65.2,505649.0,52.0827,52.242,51.8996,51.9235,505649.0
2019-03-20 11:30:00,65.2,65.29,64.91,64.96,678908.0,51.9235,51.9951,51.6925,51.7323,678908.0
2019-03-20 12:00:00,64.96,65.12,64.93,65.11,813098.0,51.7323,51.8597,51.7084,51.8518,813098.0
2019-03-20 12:30:00,65.1,65.18,64.89,65.12,674256.0,51.8438,51.9075,51.6766,51.8597,674256.0
2019-03-20 13:00:00,65.11,65.21,65.07,65.08,448826.0,51.8518,51.9314,51.8199,51.8279,448826.0
2019-03-20 13:30:00,65.07,65.18,65.04,65.13,420084.0,51.8199,51.9075,51.796,51.8677,420084.0
2019-03-20 14:00:00,65.14,65.36,64.7,64.87,1566253.0,51.8757,52.0509,51.5253,51.6606,1566253.0
2019-03-20 14:30:00,64.87,65.29,64.78,65.14,1100976.0,51.6606,51.9951,51.589,51.8757,1100976.0
2019-03-20 15:00:00,65.15,65.25,64.93,64.94,961044.0,51.8836,51.9633,51.7084,51.7164,961044.0
2019-03-20 15:30:00,64.94,64.95,64.22,64.28,3303148.0,51.7164,51.7244,51.143,51.1908,3303148.0
2019-03-21 09:30:00,63.67,63.92,62.92,63.49,2869957.0,50.705,50.9041,50.1077,50.5617,2869957.0
2019-03-21 10:00:00,63.49,63.57,63.19,63.32,1651060.0,50.5617,50.6254,50.3227,50.4263,1651060.0
2019-03-21 10:30:00,63.32,63.72,63.31,63.58,1175875.0,50.4263,50.7448,50.4183,50.6333,1175875.0
2019-03-21 11:00:00,63.58,63.77,63.49,63.55,967084.0,50.6333,50.7846,50.5617,50.6094,967084.0
2019-03-21 11:30:00,63.56,63.87,63.53,63.83,924564.0,50.6174,50.8643,50.5935,50.8324,924564.0
2019-03-21 12:00:00,63.83,63.88,63.51,63.54,589910.0,50.8324,50.8722,50.5776,50.6015,589910.0
2019-03-21 12:30:00,63.54,63.74,63.53,63.64,543257.0,50.6015,50.7607,50.5935,50.6811,543257.0
2019-03-21 13:00:00,63.63,63.85,63.63,63.85,676308.0,50.6731,50.8483,50.6731,50.8483,676308.0
2019-03-21 13:30:00,63.85,64.07,63.82,63.98,529933.0,50.8483,51.0236,50.8245,50.9519,529933.0
2019-03-21 14:00:00,63.98,64.21,63.97,64.15,751819.0,50.9519,51.135,50.9439,51.0873,751819.0
2019-03-21 14:30:00,64.15,64.3,64.13,64.2,982051.0,51.0873,51.2067,51.0713,51.1271,982051.0
2019-03-21 15:00:00,64.2,64.31,63.97,63.99,977455.0,51.1271,51.2147,50.9439,50.9598,977455.0
2019-03-21 15:30:00,63.98,64.06,63.8,63.92,2188373.0,50.9519,51.0156,50.8085,50.9041,2188373.0
2019-03-22 09:30:00,62.98,63.23,61.31,61.38,4409938.0,50.1555,50.3546,48.8256,48.8813,4409938.0
2019-03-22 10:00:00,61.38,61.79,61.13,61.34,2721343.0,48.8813,49.2078,48.6822,48.8495,2721343.0
2019-03-22 10:30:00,61.34,61.54,61.04,61.07,1896807.0,48.8495,49.0087,48.6105,48.6344,1896807.0
2019-03-22 11:00:00,61.07,61.26,60.8,60.93,1702167.0,48.6344,48.7857,48.4194,48.5229,1702167.0
2019-03-22 11:30:00,60.92,61.01,60.53,60.64,1421991.0,48.515,48.5867,48.2044,48.292,1421991.0
2019-03-22 12:00:00,60.64,60.89,60.48,60.58,1209657.0,48.292,48.4911,48.1646,48.2442,1209657.0
2019-03-22 12:30:00,60.57,60.76,60.45,60.71,1534715.0,48.2362,48.3876,48.1407,48.3477,1534715.0
2019-03-22 13:00:00,60.71,61.04,60.65,60.85,1227579.0,48.3477,48.6105,48.3,48.4592,1227579.0
2019-03-22 13:30:00,60.84,61.12,60.79,60.84,1031281.0,48.4513,48.6743,48.4115,48.4513,1031281.0
2019-03-22 14:00:00,60.83,61.34,60.82,61.27,1019982.0,48.4433,48.8495,48.4353,48.7937,1019982.0
2019-03-22 14:30:00,61.27,61.43,61.1,61.35,947482.0,48.7937,48.9211,48.6583,48.8574,947482.0
2019-03-22 15:00:00,61.36,61.48,61.11,61.15,1469753.0,48.8654,48.9609,48.6663,48.6981,1469753.0
2019-03-22 15:30:00,61.15,61.26,60.94,60.98,3337843.0,48.6981,48.7857,48.5309,48.5628,3337843.0
2019-03-25 09:30:00,60.98,61.66,60.3,60.3,2475660.0,48.5628,49.1043,48.0212,48.0212,2475660.0
2019-03-25 10:00:00,60.3,60.7,60.23,60.67,1446792.0,48.0212,48.3398,47.9655,48.3159,1446792.0
2019-03-25 10:30:00,60.67,61.22,60.66,61.05,1062053.0,48.3159,48.7539,48.3079,48.6185,1062053.0
2019-03-25 11:00:00,61.05,61.38,60.95,61.36,887041.0,48.6185,48.8813,48.5389,48.8654,887041.0
2019-03-25 11:30:00,61.35,61.36,60.8,60.82,911139.0,48.8574,48.8654,48.4194,48.4353,911139.0
2019-03-25 12:00:00,60.82,60.99,60.73,60.73,638032.0,48.4353,48.5707,48.3637,48.3637,638032.0
2019-03-25 12:30:00,60.73,60.79,60.47,60.79,622783.0,48.3637,48.4115,48.1566,48.4115,622783.0
2019-03-25 13:00:00,60.78,60.96,60.57,60.88,892572.0,48.4035,48.5468,48.2362,48.4831,892572.0
2019-03-25 13:30:00,60.88,60.97,60.49,60.52,967700.0,48.4831,48.5548,48.1725,48.1964,967700.0
2019-03-25 14:00:00,60.51,60.58,60.05,60.19,1305546.0,48.1885,48.2442,47.8221,47.9336,1305546.0
2019-03-25 14:30:00,60.19,60.51,60.18,60.44,880743.0,47.9336,48.1885,47.9257,48.1327,880743.0
2019-03-25 15:00:00,60.44,60.57,60.34,60.45,1387228.0,48.1327,48.2362,48.0531,48.1407,1387228.0
2019-03-25 15:30:00,60.44,60.52,60.08,60.34,3645053.0,48.1327,48.1964,47.846,48.0531,3645053.0
2019-03-26 09:30:00,61.0,61.35,60.85,61.24,1950108.0,48.5787,48.8574,48.4592,48.7698,1950108.0
2019-03-26 10:00:00,61.25,61.32,60.97,61.21,1535884.0,48.7778,48.8335,48.5548,48.7459,1535884.0
2019-03-26 10:30:00,61.21,61.23,60.92,61.06,999515.0,48.7459,48.7619,48.515,48.6265,999515.0
2019-03-26 11:00:00,61.06,61.09,60.58,60.65,984324.0,48.6265,48.6504,48.2442,48.3,984324.0
2019-03-26 11:30:00,60.64,60.85,60.57,60.81,785954.0,48.292,48.4592,48.2362,48.4274,785954.0
2019-03-26 12:00:00,60.81,60.9,60.68,60.73,704806.0,48.4274,48.4991,48.3239,48.3637,704806.0
2019-03-26 12:30:00,60.72,60.75,60.53,60.72,673084.0,48.3557,48.3796,48.2044,48.3557,673084.0
2019-03-26 13:00:00,60.72,60.83,60.69,60.72,529377.0,48.3557,48.4433,48.3318,48.3557,529377.0
2019-03-26 13:30:00,60.72,60.81,60.62,60.64,544650.0,48.3557,48.4274,48.2761,48.292,544650.0
2019-03-26 14:00:00,60.64,60.76,60.53,60.64,584922.0,48.292,48.3876,48.2044,48.292,584922.0
2019-03-26 14:30:00,60.63,60.94,60.57,60.91,629521.0,48.284,48.5309,48.2362,48.507,629521.0
2019-03-26 15:00:00,60.91,61.01,60.83,60.87,730189.0,48.507,48.5867,48.4433,48.4752,730189.0
2019-03-26 15:30:00,60.87,61.25,60.82,61.22,1693158.0,48.4752,48.7778,48.4353,48.7539,1693158.0
2019-03-27 09:30:00,61.38,61.66,60.94,61.09,2214768.0,48.8813,49.1043,48.5309,48.6504,2214768.0
2019-03-27 10:00:00,61.08,61.65,61.02,61.62,1022717.0,48.6424,49.0963,48.5946,49.0724,1022717.0
2019-03-27 10:30:00,61.62,61.65,61.15,61.38,810439.0,49.0724,49.0963,48.6981,48.8813,810439.0
2019-03-27 11:00:00,61.37,61.54,61.21,61.22,1065642.0,48.8733,49.0087,48.7459,48.7539,1065642.0
2019-03-27 11:30:00,61.22,61.35,60.87,60.97,974787.0,48.7539,48.8574,48.4752,48.5548,974787.0
2019-03-27 12:00:00,60.96,61.02,60.85,60.98,1152961.0,48.5468,48.5946,48.4592,48.5628,1152961.0
2019-03-27 12:30:00,61.0,61.01,60.9,60.91,587042.0,48.5787,48.5867,48.4991,48.507,587042.0
2019-03-27 13:00:00,60.91,61.09,60.87,61.05,1028054.0,48.507,48.6504,48.4752,48.6185,1028054.0
2019-03-27 13:30:00,61.04,61.06,60.91,61.03,700230.0,48.6105,48.6265,48.507,48.6026,700230.0
2019-03-27 14:00:00,61.03,61.08,60.98,61.07,1040854.0,48.6026,48.6424,48.5628,48.6344,1040854.0
2019-03-27 14:30:00,61.08,61.2,60.91,60.96,852947.0,48.6424,48.738,48.507,48.5468,852947.0
2019-03-27 15:00:00,60.96,60.98,60.86,60.93,968540.0,48.5468,48.5628,48.4672,48.5229,968540.0
2019-03-27 15:30:00,60.93,61.1,60.72,60.74,1767239.0,48.5229,48.6583,48.3557,48.3716,1767239.0
2019-03-28 09:30:00,60.95,61.42,60.85,61.17,1394996.0,48.5389,48.9132,48.4592,48.7141,1394996.0
2019-03-28 10:00:00,61.17,61.35,61.06,61.28,701732.0,48.7141,48.8574,48.6265,48.8017,701732.0
2019-03-28 10:30:00,61.28,61.53,61.28,61.39,784737.0,48.8017,49.0008,48.8017,48.8893,784737.0
2019-03-28 11:00:00,61.39,61.4,61.18,61.2,723945.0,48.8893,48.8972,48.722,48.738,723945.0
2019-03-28 11:30:00,61.2,61.28,60.97,61.23,807778.0,48.738,48.8017,48.5548,48.7619,807778.0
2019-03-28 12:00:00,61.23,61.23,60.82,60.95,740383.0,48.7619,48.7619,48.4353,48.5389,740383.0
2019-03-28 12:30:00,60.96,61.26,60.89,61.26,614838.0,48.5468,48.7857,48.4911,48.7857,614838.0
2019-03-28 13:00:00,61.26,61.34,61.19,61.32,361103.0,48.7857,48.8495,48.73,48.8335,361103.0
2019-03-28 13:30:00,61.31,61.42,61.21,61.4,346995.0,48.8256,48.9132,48.7459,48.8972,346995.0
2019-03-28 14:00:00,61.4,61.58,61.35,61.55,614148.0,48.8972,49.0406,48.8574,49.0167,614148.0
2019-03-28 14:30:00,61.54,61.55,61.38,61.5,503984.0,49.0087,49.0167,48.8813,48.9769,503984.0
2019-03-28 15:00:00,61.5,61.8,61.48,61.74,811399.0,48.9769,49.2158,48.9609,49.168,811399.0
2019-03-28 15:30:00,61.74,62.0,61.7,61.97,1685396.0,49.168,49.3751,49.1361,49.3512,1685396.0
2019-03-29 09:30:00,62.33,62.68,62.17,62.65,1611826.0,49.6379,49.9166,49.5104,49.8927,1611826.0
2019-03-29 10:00:00,62.64,62.81,62.31,62.42,1013421.0,49.8847,50.0201,49.6219,49.7095,1013421.0
2019-03-29 10:30:00,62.41,62.52,62.09,62.26,826919.0,49.7016,49.7892,49.4467,49.5821,826919.0
2019-03-29 11:00:00,62.26,62.42,61.99,62.15,790040.0,49.5821,49.7095,49.3671,49.4945,790040.0
2019-03-29 11:30:00,62.15,62.35,62.09,62.15,623094.0,49.4945,49.6538,49.4467,49.4945,623094.0
2019-03-29 12:00:00,62.15,62.23,61.96,62.2,604348.0,49.4945,49.5582,49.3432,49.5343,604348.0
2019-03-29 12:30:00,62.21,62.31,62.12,62.16,429515.0,49.5423,49.6219,49.4706,49.5025,429515.0
2019-03-29 13:00:00,62.17,62.2,62.0,62.13,477286.0,49.5104,49.5343,49.3751,49.4786,477286.0
2019-03-29 13:30:00,62.12,62.28,62.07,62.12,559817.0,49.4706,49.598,49.4308,49.4706,559817.0
2019-03-29 14:00:00,62.11,62.27,62.09,62.2,459666.0,49.4627,49.5901,49.4467,49.5343,459666.0
2019-03-29 14:30:00,62.2,62.33,62.1,62.32,519740.0,49.5343,49.6379,49.4547,49.6299,519740.0
2019-03-29 15:00:00,62.32,62.38,62.15,62.17,498796.0,49.6299,49.6777,49.4945,49.5104,498796.0
2019-03-29 15:30:00,62.17,62.3,62.07,62.24,1701925.0,49.5104,49.614,49.4308,49.5662,1701925.0
2019-04-01 09:30:00,62.85,63.24,62.82,62.97,2011816.0,50.052,50.3626,50.0281,50.1475,2011816.0
2019-04-01 10:00:00,62.97,63.99,62.97,63.97,2509248.0,50.1475,50.9598,50.1475,50.9439,2509248.0
2019-04-01 10:30:00,63.97,64.24,63.89,63.89,1428643.0,50.9439,51.1589,50.8802,50.8802,1428643.0
2019-04-01 11:00:00,63.9,64.25,63.77,64.18,1052858.0,50.8882,51.1669,50.7846,51.1112,1052858.0
2019-04-01 11:30:00,64.18,64.42,63.99,64.37,1375697.0,51.1112,51.3023,50.9598,51.2625,1375697.0
2019-04-01 12:00:00,64.37,64.38,64.17,64.31,915576.0,51.2625,51.2704,51.1032,51.2147,915576.0
2019-04-01 12:30:00,64.31,64.37,64.12,64.36,686658.0,51.2147,51.2625,51.0634,51.2545,686658.0
2019-04-01 13:00:00,64.36,64.37,64.2,64.25,425254.0,51.2545,51.2625,51.1271,51.1669,425254.0
2019-04-01 13:30:00,64.25,64.45,64.22,64.4,776015.0,51.1669,51.3262,51.143,51.2864,776015.0
2019-04-01 14:00:00,64.41,64.63,64.4,64.48,794005.0,51.2943,51.4695,51.2864,51.3501,794005.0
2019-04-01 14:30:00,64.48,64.49,64.27,64.32,602759.0,51.3501,51.358,51.1828,51.2226,602759.0
2019-04-01 15:00:00,64.32,64.38,64.19,64.32,665606.0,51.2226,51.2704,51.1191,51.2226,665606.0
2019-04-01 15:30:00,64.33,64.49,64.27,64.36,1881869.0,51.2306,51.358,51.1828,51.2545,1881869.0
2019-04-02 09:30:00,64.25,64.86,63.92,64.79,1454496.0,51.1669,51.6527,50.9041,51.5969,1454496.0
2019-04-02 10:00:00,64.79,64.79,64.32,64.47,644456.0,51.5969,51.5969,51.2226,51.3421,644456.0
2019-04-02 10:30:00,64.48,64.62,64.26,64.27,480065.0,51.3501,51.4616,51.1749,51.1828,480065.0
2019-04-02 11:00:00,64.28,64.64,64.13,64.62,685546.0,51.1908,51.4775,51.0713,51.4616,685546.0
2019-04-02 11:30:00,64.62,64.86,64.53,64.72,629031.0,51.4616,51.6527,51.3899,51.5412,629031.0
2019-04-02 12:00:00,64.72,64.82,64.43,64.48,466556.0,51.5412,51.6208,51.3102,51.3501,466556.0
2019-04-02 12:30:00,64.47,64.69,64.47,64.64,472945.0,51.3421,51.5173,51.3421,51.4775,472945.0
2019-04-02 13:00:00,64.63,64.72,64.55,64.62,763344.0,51.4695,51.5412,51.4058,51.4616,763344.0
2019-04-02 13:30:00,64.62,64.75,64.55,64.59,339106.0,51.4616,51.5651,51.4058,51.4377,339106.0
2019-04-02 14:00:00,64.59,64.78,64.56,64.72,356597.0,51.4377,51.589,51.4138,51.5412,356597.0
2019-04-02 14:30:00,64.71,64.74,64.52,64.59,346782.0,51.5332,51.5571,51.3819,51.4377,346782.0
2019-04-02 15:00:00,64.59,64.67,64.55,64.6,467101.0,51.4377,51.5014,51.4058,51.4456,467101.0
2019-04-02 15:30:00,64.6,64.65,64.41,64.43,1189934.0,51.4456,51.4854,51.2943,51.3102,1189934.0
2019-04-03 09:30:00,64.99,65.35,64.62,64.69,1427690.0,51.7562,52.0429,51.4616,51.5173,1427690.0
2019-04-03 10:00:00,64.69,64.87,64.53,64.79,800482.0,51.5173,51.6606,51.3899,51.5969,800482.0
2019-04-03 10:30:00,64.8,65.01,64.65,64.93,588995.0,51.6049,51.7721,51.4854,51.7084,588995.0
2019-04-03 11:00:00,64.93,64.96,64.7,64.8,510106.0,51.7084,51.7323,51.5253,51.6049,510106.0
2019-04-03 11:30:00,64.79,65.01,64.78,64.98,642461.0,51.5969,51.7721,51.589,51.7482,642461.0
2019-04-03 12:00:00,64.98,65.03,64.89,64.95,656620.0,51.7482,51.7881,51.6766,51.7244,656620.0
2019-04-03 12:30:00,64.93,65.11,64.87,64.92,695133.0,51.7084,51.8518,51.6606,51.7005,695133.0
2019-04-03 13:00:00,64.93,65.04,64.91,65.01,532492.0,51.7084,51.796,51.6925,51.7721,532492.0
2019-04-03 13:30:00,65.01,65.07,64.89,64.98,478717.0,51.7721,51.8199,51.6766,51.7482,478717.0
2019-04-03 14:00:00,64.99,65.18,64.88,65.15,830493.0,51.7562,51.9075,51.6686,51.8836,830493.0
2019-04-03 14:30:00,65.14,65.15,64.98,65.02,694679.0,51.8757,51.8836,51.7482,51.7801,694679.0
2019-04-03 15:00:00,65.01,65.03,64.72,64.92,620405.0,51.7721,51.7881,51.5412,51.7005,620405.0
2019-04-03 15:30:00,64.92,65.11,64.8,65.04,1354414.0,51.7005,51.8518,51.6049,51.796,1354414.0
2019-04-04 09:30:00,64.81,65.49,64.81,65.37,1418009.0,51.6129,52.1544,51.6129,52.0588,1418009.0
2019-04-04 10:00:00,65.38,65.78,65.33,65.63,872934.0,52.0668,52.3853,52.027,52.2659,872934.0
2019-04-04 10:30:00,65.63,66.02,65.54,65.95,1354925.0,52.2659,52.5765,52.1942,52.5207,1354925.0
2019-04-04 11:00:00,65.96,66.2,65.8,66.1,1054240.0,52.5287,52.7198,52.4013,52.6402,1054240.0
2019-04-04 11:30:00,66.1,66.11,65.82,65.96,667201.0,52.6402,52.6482,52.4172,52.5287,667201.0
2019-04-04 12:00:00,65.95,66.01,65.68,65.69,756166.0,52.5207,52.5685,52.3057,52.3137,756166.0
2019-04-04 12:30:00,65.69,65.88,65.61,65.79,670671.0,52.3137,52.465,52.25,52.3933,670671.0
2019-04-04 13:00:00,65.8,65.82,65.63,65.68,457332.0,52.4013,52.4172,52.2659,52.3057,457332.0
2019-04-04 13:30:00,65.68,65.84,65.64,65.79,459847.0,52.3057,52.4331,52.2739,52.3933,459847.0
2019-04-04 14:00:00,65.79,65.94,65.75,65.88,515843.0,52.3933,52.5128,52.3615,52.465,515843.0
2019-04-04 14:30:00,65.87,65.95,65.8,65.86,392654.0,52.457,52.5207,52.4013,52.4491,392654.0
2019-04-04 15:00:00,65.86,65.9,65.78,65.83,412687.0,52.4491,52.4809,52.3853,52.4252,412687.0
2019-04-04 15:30:00,65.83,65.9,65.76,65.82,1462335.0,52.4252,52.4809,52.3694,52.4172,1462335.0
2019-04-05 09:30:00,65.93,66.41,65.55,66.0,1201620.0,52.5048,52.8871,52.2022,52.5605,1201620.0
2019-04-05 10:00:00,66.01,66.05,65.29,65.34,979112.0,52.5685,52.6004,51.9951,52.0349,979112.0
2019-04-05 10:30:00,65.34,65.73,65.34,65.53,671410.0,52.0349,52.3455,52.0349,52.1863,671410.0
2019-04-05 11:00:00,65.53,65.67,65.3,65.4,802171.0,52.1863,52.2977,52.0031,52.0827,802171.0
2019-04-05 11:30:00,65.39,65.48,65.19,65.25,726477.0,52.0748,52.1464,51.9155,51.9633,726477.0
2019-04-05 12:00:00,65.25,65.5,65.24,65.33,639008.0,51.9633,52.1624,51.9553,52.027,639008.0
2019-04-05 12:30:00,65.34,65.5,65.33,65.5,689821.0,52.0349,52.1624,52.027,52.1624,689821.0
2019-04-05 13:00:00,65.5,65.6,65.49,65.51,335808.0,52.1624,52.242,52.1544,52.1703,335808.0
2019-04-05 13:30:00,65.5,65.65,65.48,65.65,456119.0,52.1624,52.2818,52.1464,52.2818,456119.0
2019-04-05 14:00:00,65.65,65.66,65.44,65.45,442909.0,52.2818,52.2898,52.1146,52.1225,442909.0
2019-04-05 14:30:00,65.45,65.66,65.43,65.56,383795.0,52.1225,52.2898,52.1066,52.2101,383795.0
2019-04-05 15:00:00,65.56,65.59,65.47,65.53,406166.0,52.2101,52.234,52.1385,52.1863,406166.0
2019-04-05 15:30:00,65.53,65.59,65.3,65.55,1598789.0,52.1863,52.234,52.0031,52.2022,1598789.0
2019-04-08 09:30:00,65.13,65.72,65.02,65.48,1214446.0,51.8677,52.3376,51.7801,52.1464,1214446.0
2019-04-08 10:00:00,65.48,65.71,65.41,65.71,680057.0,52.1464,52.3296,52.0907,52.3296,680057.0
2019-04-08 10:30:00,65.72,65.72,65.53,65.66,592397.0,52.3376,52.3376,52.1863,52.2898,592397.0
2019-04-08 11:00:00,65.65,65.69,65.33,65.47,490705.0,52.2818,52.3137,52.027,52.1385,490705.0
2019-04-08 11:30:00,65.47,65.7,65.47,65.62,553081.0,52.1385,52.3216,52.1385,52.2579,553081.0
2019-04-08 12:00:00,65.63,65.68,65.51,65.59,649907.0,52.2659,52.3057,52.1703,52.234,649907.0
2019-04-08 12:30:00,65.6,65.69,65.58,65.66,374412.0,52.242,52.3137,52.2261,52.2898,374412.0
2019-04-08 13:00:00,65.67,65.81,65.63,65.73,383636.0,52.2977,52.4092,52.2659,52.3455,383636.0
2019-04-08 13:30:00,65.73,65.91,65.66,65.85,423054.0,52.3455,52.4889,52.2898,52.4411,423054.0
2019-04-08 14:00:00,65.86,65.93,65.79,65.82,357221.0,52.4491,52.5048,52.3933,52.4172,357221.0
2019-04-08 14:30:00,65.83,65.89,65.74,65.79,364017.0,52.4252,52.4729,52.3535,52.3933,364017.0
2019-04-08 15:00:00,65.78,65.89,65.77,65.82,487584.0,52.3853,52.4729,52.3774,52.4172,487584.0
2019-04-08 15:30:00,65.82,66.1,65.78,66.07,1722128.0,52.4172,52.6402,52.3853,52.6163,1722128.0
2019-04-09 09:30:00,65.6,65.6,64.68,65.33,1613327.0,52.242,52.242,51.5093,52.027,1613327.0
2019-04-09 10:00:00,65.33,65.37,64.97,65.11,913504.0,52.027,52.0588,51.7403,51.8518,913504.0
2019-04-09 10:30:00,65.11,65.15,64.83,65.07,678198.0,51.8518,51.8836,51.6288,51.8199,678198.0
2019-04-09 11:00:00,65.06,65.19,64.99,65.06,546471.0,51.812,51.9155,51.7562,51.812,546471.0
2019-04-09 11:30:00,65.06,65.34,65.06,65.27,618491.0,51.812,52.0349,51.812,51.9792,618491.0
2019-04-09 12:00:00,65.27,65.59,65.25,65.46,448125.0,51.9792,52.234,51.9633,52.1305,448125.0
2019-04-09 12:30:00,65.46,65.49,65.36,65.38,271667.0,52.1305,52.1544,52.0509,52.0668,271667.0
2019-04-09 13:00:00,65.38,65.52,65.31,65.32,362136.0,52.0668,52.1783,52.0111,52.019,362136.0
2019-04-09 13:30:00,65.32,65.41,65.26,65.3,309640.0,52.019,52.0907,51.9712,52.0031,309640.0
2019-04-09 14:00:00,65.3,65.31,65.17,65.17,428566.0,52.0031,52.0111,51.8996,51.8996,428566.0
2019-04-09 14:30:00,65.17,65.23,65.07,65.12,384575.0,51.8996,51.9473,51.8199,51.8597,384575.0
2019-04-09 15:00:00,65.12,65.22,65.0,65.06,540482.0,51.8597,51.9394,51.7642,51.812,540482.0
2019-04-09 15:30:00,65.07,65.23,65.02,65.22,1303832.0,51.8199,51.9473,51.7801,51.9394,1303832.0
2019-04-10 09:30:00,65.48,65.6,64.78,65.03,1451648.0,52.1464,52.242,51.589,51.7881,1451648.0
2019-04-10 10:00:00,65.02,65.23,64.92,64.97,1032609.0,51.7801,51.9473,51.7005,51.7403,1032609.0
2019-04-10 10:30:00,64.97,65.09,64.84,64.9,773999.0,51.7403,51.8359,51.6368,51.6845,773999.0
2019-04-10 11:00:00,64.91,65.24,64.9,65.12,872983.0,51.6925,51.9553,51.6845,51.8597,872983.0
2019-04-10 11:30:00,65.12,65.33,65.09,65.22,552202.0,51.8597,52.027,51.8359,51.9394,552202.0
2019-04-10 12:00:00,65.23,65.34,65.07,65.2,589215.0,51.9473,52.0349,51.8199,51.9235,589215.0
2019-04-10 12:30:00,65.21,65.29,65.08,65.11,439950.0,51.9314,51.9951,51.8279,51.8518,439950.0
2019-04-10 13:00:00,65.11,65.19,65.05,65.17,425591.0,51.8518,51.9155,51.804,51.8996,425591.0
2019-04-10 13:30:00,65.17,65.38,65.12,65.34,380398.0,51.8996,52.0668,51.8597,52.0349,380398.0
2019-04-10 14:00:00,65.34,65.48,65.19,65.43,868524.0,52.0349,52.1464,51.9155,52.1066,868524.0
2019-04-10 14:30:00,65.44,65.53,65.39,65.41,771032.0,52.1146,52.1863,52.0748,52.0907,771032.0
2019-04-10 15:00:00,65.42,65.57,65.4,65.47,552015.0,52.0987,52.2181,52.0827,52.1385,552015.0
2019-04-10 15:30:00,65.47,65.69,65.45,65.52,1776932.0,52.1385,52.3137,52.1225,52.1783,1776932.0
2019-04-11 09:30:00,65.79,66.44,65.75,66.29,1472918.0,52.3933,52.911,52.3615,52.7915,1472918.0
2019-04-11 10:00:00,66.29,66.35,65.96,66.14,639943.0,52.7915,52.8393,52.5287,52.672,639943.0
2019-04-11 10:30:00,66.13,66.16,65.8,65.86,1016155.0,52.6641,52.688,52.4013,52.4491,1016155.0
2019-04-11 11:00:00,65.86,66.0,65.61,65.67,640526.0,52.4491,52.5605,52.25,52.2977,640526.0
2019-04-11 11:30:00,65.67,65.67,65.31,65.57,713324.0,52.2977,52.2977,52.0111,52.2181,713324.0
2019-04-11 12:00:00,65.57,65.64,65.45,65.48,571250.0,52.2181,52.2739,52.1225,52.1464,571250.0
2019-04-11 12:30:00,65.48,65.75,65.45,65.7,465479.0,52.1464,52.3615,52.1225,52.3216,465479.0
2019-04-11 13:00:00,65.7,65.85,65.69,65.78,449739.0,52.3216,52.4411,52.3137,52.3853,449739.0
2019-04-11 13:30:00,65.78,65.99,65.72,65.97,630636.0,52.3853,52.5526,52.3376,52.5367,630636.0
2019-04-11 14:00:00,65.97,65.99,65.85,65.85,394003.0,52.5367,52.5526,52.4411,52.4411,394003.0
2019-04-11 14:30:00,65.86,65.99,65.74,65.79,383637.0,52.4491,52.5526,52.3535,52.3933,383637.0
2019-04-11 15:00:00,65.79,65.91,65.7,65.75,561540.0,52.3933,52.4889,52.3216,52.3615,561540.0
2019-04-11 15:30:00,65.75,65.99,65.75,65.9,1648159.0,52.3615,52.5526,52.3615,52.4809,1648159.0
2019-04-12 09:30:00,67.08,68.31,66.96,67.77,2886073.0,53.4206,54.4002,53.3251,53.9701,2886073.0
2019-04-12 10:00:00,67.76,67.81,67.13,67.26,1641561.0,53.9622,54.002,53.4604,53.564,1641561.0
2019-04-12 10:30:00,67.26,67.26,66.63,67.14,1554526.0,53.564,53.564,53.0623,53.4684,1554526.0
2019-04-12 11:00:00,67.14,67.3,67.06,67.19,1386679.0,53.4684,53.5958,53.4047,53.5082,1386679.0
2019-04-12 11:30:00,67.18,67.31,66.94,67.23,930704.0,53.5003,53.6038,53.3091,53.5401,930704.0
2019-04-12 12:00:00,67.23,67.64,67.21,67.58,1360727.0,53.5401,53.8666,53.5242,53.8188,1360727.0
2019-04-12 12:30:00,67.58,67.71,67.44,67.56,707435.0,53.8188,53.9223,53.7073,53.8029,707435.0
2019-04-12 13:00:00,67.55,67.69,67.47,67.49,700838.0,53.7949,53.9064,53.7312,53.7471,700838.0
2019-04-12 13:30:00,67.5,67.61,67.42,67.43,839045.0,53.7551,53.8427,53.6914,53.6994,839045.0
2019-04-12 14:00:00,67.43,67.53,67.42,67.49,639854.0,53.6994,53.779,53.6914,53.7471,639854.0
2019-04-12 14:30:00,67.49,67.51,67.19,67.25,707583.0,53.7471,53.7631,53.5082,53.556,707583.0
2019-04-12 15:00:00,67.24,67.5,67.23,67.45,820072.0,53.5481,53.7551,53.5401,53.7153,820072.0
2019-04-12 15:30:00,67.45,67.51,67.31,67.44,2140719.0,53.7153,53.7631,53.6038,53.7073,2140719.0
2019-04-15 09:30:00,67.34,67.78,66.27,66.67,3092221.0,53.6277,53.9781,52.7756,53.0941,3092221.0
2019-04-15 10:00:00,66.67,67.73,66.65,67.37,1953739.0,53.0941,53.9383,53.0782,53.6516,1953739.0
2019-04-15 10:30:00,67.35,67.37,66.55,66.63,1387643.0,53.6357,53.6516,52.9986,53.0623,1387643.0
2019-04-15 11:00:00,66.63,67.16,66.52,67.1,943398.0,53.0623,53.4843,52.9747,53.4366,943398.0
2019-04-15 11:30:00,67.11,67.26,66.81,66.94,975612.0,53.4445,53.564,53.2056,53.3091,975612.0
2019-04-15 12:00:00,66.95,67.14,66.89,67.0,739131.0,53.3171,53.4684,53.2693,53.3569,739131.0
2019-04-15 12:30:00,67.0,67.23,66.91,67.23,923927.0,53.3569,53.5401,53.2852,53.5401,923927.0
2019-04-15 13:00:00,67.22,67.52,67.2,67.48,907503.0,53.5321,53.771,53.5162,53.7392,907503.0
2019-04-15 13:30:00,67.48,67.52,67.35,67.41,428283.0,53.7392,53.771,53.6357,53.6834,428283.0
2019-04-15 14:00:00,67.41,67.51,67.34,67.42,604667.0,53.6834,53.7631,53.6277,53.6914,604667.0
2019-04-15 14:30:00,67.42,67.45,67.15,67.18,766850.0,53.6914,53.7153,53.4764,53.5003,766850.0
2019-04-15 15:00:00,67.17,67.58,67.17,67.48,1782286.0,53.4923,53.8188,53.4923,53.7392,1782286.0
2019-04-15 15:30:00,67.48,67.49,67.2,67.38,1884206.0,53.7392,53.7471,53.5162,53.6595,1884206.0
2019-04-16 09:30:00,67.5,68.39,67.39,67.86,2135799.0,53.7551,54.4639,53.6675,54.0418,2135799.0
2019-04-16 10:00:00,67.86,68.22,67.73,68.02,1307603.0,54.0418,54.3285,53.9383,54.1692,1307603.0
2019-04-16 10:30:00,68.02,68.3,67.91,68.27,1276340.0,54.1692,54.3922,54.0816,54.3683,1276340.0
2019-04-16 11:00:00,68.27,68.5,68.14,68.45,1214504.0,54.3683,54.5515,54.2648,54.5117,1214504.0
2019-04-16 11:30:00,68.45,68.69,68.3,68.62,898988.0,54.5117,54.7028,54.3922,54.647,898988.0
2019-04-16 12:00:00,68.62,68.77,68.51,68.53,725622.0,54.647,54.7665,54.5594,54.5754,725622.0
2019-04-16 12:30:00,68.53,68.84,68.49,68.81,859856.0,54.5754,54.8222,54.5435,54.7984,859856.0
2019-04-16 13:00:00,68.8,68.89,68.63,68.84,500429.0,54.7904,54.8621,54.655,54.8222,500429.0
2019-04-16 13:30:00,68.84,69.18,68.83,69.03,1082280.0,54.8222,55.093,54.8143,54.9736,1082280.0
2019-04-16 14:00:00,69.03,69.31,68.99,69.25,861824.0,54.9736,55.1965,54.9417,55.1488,861824.0
2019-04-16 14:30:00,69.25,69.33,69.09,69.22,801825.0,55.1488,55.2125,55.0213,55.1249,801825.0
2019-04-16 15:00:00,69.22,69.42,69.19,69.3,864782.0,55.1249,55.2841,55.101,55.1886,864782.0
2019-04-16 15:30:00,69.29,69.31,69.01,69.3,2421043.0,55.1806,55.1965,54.9576,55.1886,2421043.0
2019-04-17 09:30:00,69.95,70.22,69.59,69.84,3319110.0,55.7062,55.9212,55.4195,55.6186,3319110.0
2019-04-17 10:00:00,69.85,70.45,69.74,70.45,2219926.0,55.6266,56.1044,55.539,56.1044,2219926.0
2019-04-17 10:30:00,70.45,70.63,70.26,70.54,1353954.0,56.1044,56.2478,55.9531,56.1761,1353954.0
2019-04-17 11:00:00,70.53,70.66,69.9,69.91,1406336.0,56.1681,56.2716,55.6664,55.6744,1406336.0
2019-04-17 11:30:00,69.91,70.05,69.56,69.99,1365533.0,55.6744,55.7859,55.3956,55.7381,1365533.0
2019-04-17 12:00:00,69.99,70.01,69.81,69.94,660240.0,55.7381,55.754,55.5947,55.6983,660240.0
2019-04-17 12:30:00,69.94,70.25,69.89,70.14,690035.0,55.6983,55.9451,55.6584,55.8575,690035.0
2019-04-17 13:00:00,70.14,70.33,70.1,70.17,634537.0,55.8575,56.0088,55.8257,55.8814,634537.0
2019-04-17 13:30:00,70.18,70.41,70.17,70.3,790799.0,55.8894,56.0725,55.8814,55.9849,790799.0
2019-04-17 14:00:00,70.31,70.33,70.05,70.07,892550.0,55.9929,56.0088,55.7859,55.8018,892550.0
2019-04-17 14:30:00,70.08,70.21,70.0,70.19,584058.0,55.8097,55.9133,55.746,55.8973,584058.0
2019-04-17 15:00:00,70.19,70.46,70.18,70.45,917533.0,55.8973,56.1124,55.8894,56.1044,917533.0
2019-04-17 15:30:00,70.45,70.75,70.34,70.35,3069439.0,56.1044,56.3433,56.0168,56.0248,3069439.0
2019-04-18 09:30:00,70.01,70.13,69.62,69.88,1888716.0,55.754,55.8496,55.4434,55.6505,1888716.0
2019-04-18 10:00:00,69.88,70.26,69.67,70.2,1416897.0,55.6505,55.9531,55.4832,55.9053,1416897.0
2019-04-18 10:30:00,70.2,70.22,69.8,69.98,1132482.0,55.9053,55.9212,55.5868,55.7301,1132482.0
2019-04-18 11:00:00,69.97,70.39,69.94,70.04,1061960.0,55.7221,56.0566,55.6983,55.7779,1061960.0
2019-04-18 11:30:00,70.05,70.2,69.87,70.17,633906.0,55.7859,55.9053,55.6425,55.8814,633906.0
2019-04-18 12:00:00,70.17,70.26,70.02,70.03,519647.0,55.8814,55.9531,55.762,55.7699,519647.0
2019-04-18 12:30:00,70.03,70.21,70.0,70.17,361142.0,55.7699,55.9133,55.746,55.8814,361142.0
2019-04-18 13:00:00,70.17,70.35,70.1,70.32,408561.0,55.8814,56.0248,55.8257,56.0009,408561.0
2019-04-18 13:30:00,70.33,70.34,70.14,70.23,366681.0,56.0088,56.0168,55.8575,55.9292,366681.0
2019-04-18 14:00:00,70.23,70.23,69.98,70.03,469253.0,55.9292,55.9292,55.7301,55.7699,469253.0
2019-04-18 14:30:00,70.03,70.17,69.93,70.12,494833.0,55.7699,55.8814,55.6903,55.8416,494833.0
2019-04-18 15:00:00,70.12,70.14,69.94,69.94,600002.0,55.8416,55.8575,55.6983,55.6983,600002.0
2019-04-18 15:30:00,69.93,69.94,69.62,69.68,2018974.0,55.6903,55.6983,55.4434,55.4912,2018974.0
2019-04-22 09:30:00,69.58,69.71,69.1,69.6,1331534.0,55.4116,55.5151,55.0293,55.4275,1331534.0
2019-04-22 10:00:00,69.6,69.61,69.12,69.32,798421.0,55.4275,55.4355,55.0452,55.2045,798421.0
2019-04-22 10:30:00,69.31,69.51,69.29,69.51,722802.0,55.1965,55.3558,55.1806,55.3558,722802.0
2019-04-22 11:00:00,69.5,69.57,69.34,69.35,570110.0,55.3479,55.4036,55.2204,55.2284,570110.0
2019-04-22 11:30:00,69.34,69.5,69.33,69.4,513490.0,55.2204,55.3479,55.2125,55.2682,513490.0
2019-04-22 12:00:00,69.4,69.49,69.37,69.42,348421.0,55.2682,55.3399,55.2443,55.2841,348421.0
2019-04-22 12:30:00,69.42,69.45,69.28,69.36,358019.0,55.2841,55.308,55.1726,55.2364,358019.0
2019-04-22 13:00:00,69.37,69.41,69.31,69.37,363195.0,55.2443,55.2762,55.1965,55.2443,363195.0
2019-04-22 13:30:00,69.37,69.38,69.25,69.28,484676.0,55.2443,55.2523,55.1488,55.1726,484676.0
2019-04-22 14:00:00,69.27,69.45,69.26,69.35,593637.0,55.1647,55.308,55.1567,55.2284,593637.0
2019-04-22 14:30:00,69.35,69.36,69.2,69.24,707275.0,55.2284,55.2364,55.1089,55.1408,707275.0
2019-04-22 15:00:00,69.25,69.3,69.14,69.15,886480.0,55.1488,55.1886,55.0612,55.0691,886480.0
2019-04-22 15:30:00,69.15,69.25,69.01,69.08,2186265.0,55.0691,55.1488,54.9576,55.0134,2186265.0
2019-04-23 09:30:00,68.84,68.95,68.37,68.7,1942048.0,54.8222,54.9098,54.448,54.7108,1942048.0
2019-04-23 10:00:00,68.71,68.96,68.57,68.67,944008.0,54.7187,54.9178,54.6072,54.6869,944008.0
2019-04-23 10:30:00,68.68,68.81,68.54,68.77,721057.0,54.6948,54.7984,54.5833,54.7665,721057.0
2019-04-23 11:00:00,68.77,69.04,68.76,68.95,934387.0,54.7665,54.9815,54.7585,54.9098,934387.0
2019-04-23 11:30:00,68.95,69.23,68.88,69.2,886556.0,54.9098,55.1328,54.8541,55.1089,886556.0
2019-04-23 12:00:00,69.2,69.26,69.08,69.09,642596.0,55.1089,55.1567,55.0134,55.0213,642596.0
2019-04-23 12:30:00,69.09,69.12,68.95,69.06,633336.0,55.0213,55.0452,54.9098,54.9974,633336.0
2019-04-23 13:00:00,69.07,69.13,68.98,68.98,443353.0,55.0054,55.0532,54.9337,54.9337,443353.0
2019-04-23 13:30:00,68.98,69.08,68.98,68.99,580455.0,54.9337,55.0134,54.9337,54.9417,580455.0
2019-04-23 14:00:00,68.99,69.24,68.94,69.18,533965.0,54.9417,55.1408,54.9019,55.093,533965.0
2019-04-23 14:30:00,69.18,69.26,69.17,69.18,430726.0,55.093,55.1567,55.085,55.093,430726.0
2019-04-23 15:00:00,69.17,69.21,69.05,69.14,532478.0,55.085,55.1169,54.9895,55.0612,532478.0
2019-04-23 15:30:00,69.14,69.3,69.06,69.19,1208987.0,55.0612,55.1886,54.9974,55.101,1208987.0
2019-04-24 09:30:00,68.99,68.99,68.62,68.93,1044533.0,54.9417,54.9417,54.647,54.8939,1044533.0
2019-04-24 10:00:00,68.92,68.92,68.4,68.59,743549.0,54.886,54.886,54.4718,54.6232,743549.0
2019-04-24 10:30:00,68.6,68.9,68.54,68.86,544621.0,54.6311,54.87,54.5833,54.8382,544621.0
2019-04-24 11:00:00,68.87,69.01,68.74,68.93,624936.0,54.8461,54.9576,54.7426,54.8939,624936.0
2019-04-24 11:30:00,68.94,69.18,68.92,69.1,650763.0,54.9019,55.093,54.886,55.0293,650763.0
2019-04-24 12:00:00,69.1,69.16,69.01,69.14,398902.0,55.0293,55.0771,54.9576,55.0612,398902.0
2019-04-24 12:30:00,69.13,69.22,69.07,69.12,336510.0,55.0532,55.1249,55.0054,55.0452,336510.0
2019-04-24 13:00:00,69.12,69.12,68.71,68.89,500639.0,55.0452,55.0452,54.7187,54.8621,500639.0
2019-04-24 13:30:00,68.88,68.98,68.71,68.84,377892.0,54.8541,54.9337,54.7187,54.8222,377892.0
2019-04-24 14:00:00,68.84,68.94,68.74,68.78,509959.0,54.8222,54.9019,54.7426,54.7745,509959.0
2019-04-24 14:30:00,68.79,69.05,68.77,69.02,415997.0,54.7824,54.9895,54.7665,54.9656,415997.0
2019-04-24 15:00:00,69.02,69.12,68.98,69.05,356534.0,54.9656,55.0452,54.9337,54.9895,356534.0
2019-04-24 15:30:00,69.05,69.1,68.8,68.83,1014486.0,54.9895,55.0293,54.7904,54.8143,1014486.0
2019-04-25 09:30:00,68.56,68.86,68.36,68.57,953263.0,54.5993,54.8382,54.44,54.6072,953263.0
2019-04-25 10:00:00,68.57,68.71,68.34,68.41,649419.0,54.6072,54.7187,54.4241,54.4798,649419.0
2019-04-25 10:30:00,68.41,68.53,68.15,68.51,720185.0,54.4798,54.5754,54.2727,54.5594,720185.0
2019-04-25 11:00:00,68.52,69.15,68.51,68.96,936103.0,54.5674,55.0691,54.5594,54.9178,936103.0
2019-04-25 11:30:00,68.96,69.15,68.87,69.14,604463.0,54.9178,55.0691,54.8461,55.0612,604463.0
2019-04-25 12:00:00,69.13,69.17,68.98,69.09,337847.0,55.0532,55.085,54.9337,55.0213,337847.0
2019-04-25 12:30:00,69.09,69.17,69.03,69.09,415059.0,55.0213,55.085,54.9736,55.0213,415059.0
2019-04-25 13:00:00,69.09,69.18,69.01,69.15,299757.0,55.0213,55.093,54.9576,55.0691,299757.0
2019-04-25 13:30:00,69.15,69.15,68.94,69.04,264270.0,55.0691,55.0691,54.9019,54.9815,264270.0
2019-04-25 14:00:00,69.04,69.12,68.99,69.04,323933.0,54.9815,55.0452,54.9417,54.9815,323933.0
2019-04-25 14:30:00,69.04,69.09,68.95,69.08,356188.0,54.9815,55.0213,54.9098,55.0134,356188.0
2019-04-25 15:00:00,69.07,69.1,68.91,69.1,400443.0,55.0054,55.0293,54.878,55.0293,400443.0
2019-04-25 15:30:00,69.1,69.13,68.74,68.75,1013243.0,55.0293,55.0532,54.7426,54.7506,1013243.0
2019-04-26 09:30:00,68.9,69.35,68.7,68.76,1013709.0,54.87,55.2284,54.7108,54.7585,1013709.0
2019-04-26 10:00:00,68.76,69.07,68.51,69.04,931074.0,54.7585,55.0054,54.5594,54.9815,931074.0
2019-04-26 10:30:00,69.04,69.13,68.79,68.86,508279.0,54.9815,55.0532,54.7824,54.8382,508279.0
2019-04-26 11:00:00,68.87,69.09,68.7,69.09,421783.0,54.8461,55.0213,54.7108,55.0213,421783.0
2019-04-26 11:30:00,69.09,69.22,69.01,69.07,542096.0,55.0213,55.1249,54.9576,55.0054,542096.0
2019-04-26 12:00:00,69.07,69.2,68.96,68.96,323051.0,55.0054,55.1089,54.9178,54.9178,323051.0
2019-04-26 12:30:00,68.95,69.24,68.92,69.21,404048.0,54.9098,55.1408,54.886,55.1169,404048.0
2019-04-26 13:00:00,69.21,69.33,69.12,69.27,422300.0,55.1169,55.2125,55.0452,55.1647,422300.0
2019-04-26 13:30:00,69.26,69.28,69.14,69.25,291682.0,55.1567,55.1726,55.0612,55.1488,291682.0
2019-04-26 14:00:00,69.25,69.25,69.09,69.16,499203.0,55.1488,55.1488,55.0213,55.0771,499203.0
2019-04-26 14:30:00,69.15,69.19,69.05,69.17,422951.0,55.0691,55.101,54.9895,55.085,422951.0
2019-04-26 15:00:00,69.18,69.29,69.17,69.2,440863.0,55.093,55.1806,55.085,55.1089,440863.0
2019-04-26 15:30:00,69.2,69.58,69.17,69.51,1312968.0,55.1089,55.4116,55.085,55.3558,1312968.0
2019-04-29 09:30:00,69.64,71.09,69.58,70.82,1986347.0,55.4593,56.6141,55.4116,56.3991,1986347.0
2019-04-29 10:00:00,70.82,70.99,70.58,70.69,1041233.0,56.3991,56.5344,56.2079,56.2955,1041233.0
2019-04-29 10:30:00,70.69,71.28,70.66,71.11,1073164.0,56.2955,56.7654,56.2716,56.63,1073164.0
2019-04-29 11:00:00,71.11,71.22,70.99,71.0,897755.0,56.63,56.7176,56.5344,56.5424,897755.0
2019-04-29 11:30:00,71.01,71.36,70.98,71.28,626878.0,56.5504,56.8291,56.5265,56.7654,626878.0
2019-04-29 12:00:00,71.28,71.48,71.19,71.42,966024.0,56.7654,56.9247,56.6937,56.8769,966024.0
2019-04-29 12:30:00,71.43,71.47,71.22,71.47,644296.0,56.8848,56.9167,56.7176,56.9167,644296.0
2019-04-29 13:00:00,71.47,71.54,71.31,71.43,616739.0,56.9167,56.9724,56.7893,56.8848,616739.0
2019-04-29 13:30:00,71.43,71.75,71.4,71.65,919675.0,56.8848,57.1397,56.861,57.0601,919675.0
2019-04-29 14:00:00,71.65,71.94,71.64,71.67,1023797.0,57.0601,57.291,57.0521,57.076,1023797.0
2019-04-29 14:30:00,71.66,71.7,71.24,71.26,1171277.0,57.068,57.0999,56.7335,56.7495,1171277.0
2019-04-29 15:00:00,71.26,71.5,71.21,71.42,901871.0,56.7495,56.9406,56.7096,56.8769,901871.0
2019-04-29 15:30:00,71.42,71.42,71.01,71.03,1526667.0,56.8769,56.8769,56.5504,56.5663,1526667.0
2019-04-30 09:30:00,71.02,71.33,70.46,70.73,1310613.0,56.5583,56.8052,56.1124,56.3274,1310613.0
2019-04-30 10:00:00,70.74,70.79,70.46,70.78,882035.0,56.3354,56.3752,56.1124,56.3672,882035.0
2019-04-30 10:30:00,70.78,70.95,70.54,70.56,738549.0,56.3672,56.5026,56.1761,56.192,738549.0
2019-04-30 11:00:00,70.55,70.65,70.22,70.5,658111.0,56.184,56.2637,55.9212,56.1442,658111.0
2019-04-30 11:30:00,70.5,70.68,70.36,70.58,649646.0,56.1442,56.2876,56.0327,56.2079,649646.0
2019-04-30 12:00:00,70.58,70.66,70.4,70.41,391687.0,56.2079,56.2716,56.0646,56.0725,391687.0
2019-04-30 12:30:00,70.4,70.52,70.35,70.41,372209.0,56.0646,56.1602,56.0248,56.0725,372209.0
2019-04-30 13:00:00,70.41,70.57,70.41,70.51,381066.0,56.0725,56.2,56.0725,56.1522,381066.0
2019-04-30 13:30:00,70.51,70.68,70.45,70.62,418137.0,56.1522,56.2876,56.1044,56.2398,418137.0
2019-04-30 14:00:00,70.62,70.7,70.57,70.59,350609.0,56.2398,56.3035,56.2,56.2159,350609.0
2019-04-30 14:30:00,70.6,70.65,70.5,70.56,374602.0,56.2239,56.2637,56.1442,56.192,374602.0
2019-04-30 15:00:00,70.56,70.64,70.43,70.44,526670.0,56.192,56.2557,56.0885,56.0964,526670.0
2019-04-30 15:30:00,70.44,70.77,70.41,70.68,1470012.0,56.0964,56.3592,56.0725,56.2876,1470012.0
2019-05-01 09:30:00,70.68,71.17,70.53,70.81,991061.0,56.2876,56.6778,56.1681,56.3911,991061.0
2019-05-01 10:00:00,70.8,70.87,70.28,70.28,772534.0,56.3831,56.4389,55.969,55.969,772534.0
2019-05-01 10:30:00,70.28,70.52,70.13,70.27,717588.0,55.969,56.1602,55.8496,55.9611,717588.0
2019-05-01 11:00:00,70.26,70.34,69.9,70.08,873811.0,55.9531,56.0168,55.6664,55.8097,873811.0
2019-05-01 11:30:00,70.07,70.31,70.05,70.14,504131.0,55.8018,55.9929,55.7859,55.8575,504131.0
2019-05-01 12:00:00,70.14,70.14,69.89,69.99,853588.0,55.8575,55.8575,55.6584,55.7381,853588.0
2019-05-01 12:30:00,69.99,70.06,69.74,69.93,1001327.0,55.7381,55.7938,55.539,55.6903,1001327.0
2019-05-01 13:00:00,69.93,70.24,69.89,70.2,485546.0,55.6903,55.9372,55.6584,55.9053,485546.0
2019-05-01 13:30:00,70.19,70.39,70.17,70.37,433991.0,55.8973,56.0566,55.8814,56.0407,433991.0
2019-05-01 14:00:00,70.37,70.47,69.97,70.27,1054315.0,56.0407,56.1203,55.7221,55.9611,1054315.0
2019-05-01 14:30:00,70.28,70.98,70.24,70.7,1249434.0,55.969,56.5265,55.9372,56.3035,1249434.0
2019-05-01 15:00:00,70.69,70.85,70.5,70.7,912317.0,56.2955,56.423,56.1442,56.3035,912317.0
2019-05-01 15:30:00,70.7,70.71,69.93,69.96,1507660.0,56.3035,56.3115,55.6903,55.7142,1507660.0
2019-05-02 09:30:00,69.74,70.33,69.71,70.07,1413125.0,55.539,56.0088,55.5151,55.8018,1413125.0
2019-05-02 10:00:00,70.07,70.34,70.03,70.24,881976.0,55.8018,56.0168,55.7699,55.9372,881976.0
2019-05-02 10:30:00,70.24,70.37,70.03,70.08,783795.0,55.9372,56.0407,55.7699,55.8097,783795.0
2019-05-02 11:00:00,70.07,70.48,69.8,69.81,921317.0,55.8018,56.1283,55.5868,55.5947,921317.0
2019-05-02 11:30:00,69.81,70.05,69.48,69.76,1088571.0,55.5947,55.7859,55.3319,55.5549,1088571.0
2019-05-02 12:00:00,69.76,70.13,69.72,70.02,632966.0,55.5549,55.8496,55.5231,55.762,632966.0
2019-05-02 12:30:00,70.01,70.34,69.94,70.23,516471.0,55.754,56.0168,55.6983,55.9292,516471.0
2019-05-02 13:00:00,70.23,70.45,70.13,70.31,464323.0,55.9292,56.1044,55.8496,55.9929,464323.0
2019-05-02 13:30:00,70.31,70.42,70.2,70.26,542440.0,55.9929,56.0805,55.9053,55.9531,542440.0
2019-05-02 14:00:00,70.26,70.41,70.17,70.25,526662.0,55.9531,56.0725,55.8814,55.9451,526662.0
2019-05-02 14:30:00,70.24,70.32,70.15,70.19,784639.0,55.9372,56.0009,55.8655,55.8973,784639.0
2019-05-02 15:00:00,70.18,70.37,70.12,70.27,557769.0,55.8894,56.0407,55.8416,55.9611,557769.0
2019-05-02 15:30:00,70.28,70.36,70.12,70.36,1108367.0,55.969,56.0327,55.8416,56.0327,1108367.0
2019-05-03 09:30:00,70.39,70.98,70.34,70.6,1551359.0,56.4136,56.8864,56.3735,56.5819,1551359.0
2019-05-03 10:00:00,70.59,70.61,70.0,70.17,995120.0,56.5739,56.5899,56.101,56.2373,995120.0
2019-05-03 10:30:00,70.17,70.49,70.15,70.43,774011.0,56.2373,56.4937,56.2212,56.4456,774011.0
2019-05-03 11:00:00,70.42,70.68,70.42,70.57,679269.0,56.4376,56.646,56.4376,56.5578,679269.0
2019-05-03 11:30:00,70.57,70.69,70.49,70.67,540719.0,56.5578,56.654,56.4937,56.638,540719.0
2019-05-03 12:00:00,70.67,70.92,70.6,70.83,565968.0,56.638,56.8383,56.5819,56.7662,565968.0
2019-05-03 12:30:00,70.82,70.91,70.69,70.7,510749.0,56.7582,56.8303,56.654,56.662,510749.0
2019-05-03 13:00:00,70.7,70.9,70.7,70.83,437912.0,56.662,56.8223,56.662,56.7662,437912.0
2019-05-03 13:30:00,70.83,70.84,70.72,70.81,348367.0,56.7662,56.7742,56.678,56.7502,348367.0
2019-05-03 14:00:00,70.81,70.96,70.76,70.93,535908.0,56.7502,56.8704,56.7101,56.8463,535908.0
2019-05-03 14:30:00,70.93,70.93,70.74,70.77,407832.0,56.8463,56.8463,56.6941,56.7181,407832.0
2019-05-03 15:00:00,70.76,70.79,70.63,70.72,541261.0,56.7101,56.7341,56.6059,56.678,541261.0
2019-05-03 15:30:00,70.72,70.82,70.6,70.67,1168000.0,56.678,56.7582,56.5819,56.638,1168000.0
2019-05-06 09:30:00,69.05,69.47,68.76,69.46,1710849.0,55.3396,55.6762,55.1072,55.6682,1710849.0
2019-05-06 10:00:00,69.46,69.92,69.32,69.87,904068.0,55.6682,56.0369,55.556,55.9968,904068.0
2019-05-06 10:30:00,69.86,70.11,69.73,70.01,856487.0,55.9888,56.1892,55.8846,56.109,856487.0
2019-05-06 11:00:00,70.02,70.41,69.97,70.4,757821.0,56.117,56.4296,56.077,56.4216,757821.0
2019-05-06 11:30:00,70.39,70.47,69.85,69.92,985330.0,56.4136,56.4777,55.9808,56.0369,985330.0
2019-05-06 12:00:00,69.92,70.17,69.77,70.11,739315.0,56.0369,56.2373,55.9167,56.1892,739315.0
2019-05-06 12:30:00,70.1,70.32,70.06,70.22,443337.0,56.1812,56.3575,56.1491,56.2773,443337.0
2019-05-06 13:00:00,70.22,70.42,70.13,70.4,375853.0,56.2773,56.4376,56.2052,56.4216,375853.0
2019-05-06 13:30:00,70.4,70.53,70.32,70.43,602976.0,56.4216,56.5258,56.3575,56.4456,602976.0
2019-05-06 14:00:00,70.44,70.45,70.28,70.38,443736.0,56.4536,56.4617,56.3254,56.4056,443736.0
2019-05-06 14:30:00,70.38,70.67,70.33,70.65,530723.0,56.4056,56.638,56.3655,56.6219,530723.0
2019-05-06 15:00:00,70.65,70.67,70.5,70.54,492842.0,56.6219,56.638,56.5017,56.5338,492842.0
2019-05-06 15:30:00,70.55,70.59,70.32,70.42,1430774.0,56.5418,56.5739,56.3575,56.4376,1430774.0
2019-05-07 09:30:00,69.35,69.5,68.8,69.18,1594039.0,55.5801,55.7003,55.1393,55.4438,1594039.0
2019-05-07 10:00:00,69.17,69.18,68.56,68.91,1427141.0,55.4358,55.4438,54.9469,55.2274,1427141.0
2019-05-07 10:30:00,68.9,68.93,68.19,68.37,1439828.0,55.2194,55.2435,54.6504,54.7947,1439828.0
2019-05-07 11:00:00,68.36,68.65,68.19,68.51,1028658.0,54.7866,55.0191,54.6504,54.9069,1028658.0
2019-05-07 11:30:00,68.51,68.65,68.33,68.5,1017361.0,54.9069,55.0191,54.7626,54.8988,1017361.0
2019-05-07 12:00:00,68.51,68.82,68.42,68.74,930049.0,54.9069,55.1553,54.8347,55.0912,930049.0
2019-05-07 12:30:00,68.74,68.81,68.67,68.68,630369.0,55.0912,55.1473,55.0351,55.0431,630369.0
2019-05-07 13:00:00,68.68,68.73,68.22,68.28,714977.0,55.0431,55.0832,54.6744,54.7225,714977.0
2019-05-07 13:30:00,68.28,68.29,67.98,68.11,850938.0,54.7225,54.7305,54.4821,54.5863,850938.0
2019-05-07 14:00:00,68.1,68.24,67.85,67.88,998394.0,54.5783,54.6905,54.3779,54.4019,998394.0
2019-05-07 14:30:00,67.88,68.01,67.68,67.89,902865.0,54.4019,54.5061,54.2417,54.41,902865.0
2019-05-07 15:00:00,67.88,68.05,67.64,67.81,1029594.0,54.4019,54.5382,54.2096,54.3458,1029594.0
2019-05-07 15:30:00,67.8,68.23,67.62,68.17,2557539.0,54.3378,54.6825,54.1936,54.6344,2557539.0
2019-05-08 09:30:00,67.88,68.52,67.71,68.49,1172073.0,54.4019,54.9149,54.2657,54.8908,1172073.0
2019-05-08 10:00:00,68.48,68.64,68.3,68.49,529243.0,54.8828,55.011,54.7386,54.8908,529243.0
2019-05-08 10:30:00,68.49,68.66,68.21,68.65,617041.0,54.8908,55.0271,54.6664,55.0191,617041.0
2019-05-08 11:00:00,68.65,68.85,68.42,68.45,809217.0,55.0191,55.1793,54.8347,54.8588,809217.0
2019-05-08 11:30:00,68.47,68.69,68.25,68.61,520005.0,54.8748,55.0511,54.6985,54.987,520005.0
2019-05-08 12:00:00,68.61,68.64,68.35,68.44,268838.0,54.987,55.011,54.7786,54.8508,268838.0
2019-05-08 12:30:00,68.43,68.65,68.36,68.65,272242.0,54.8427,55.0191,54.7866,55.0191,272242.0
2019-05-08 13:00:00,68.65,68.8,68.56,68.67,427277.0,55.0191,55.1393,54.9469,55.0351,427277.0
2019-05-08 13:30:00,68.67,68.74,68.57,68.71,270048.0,55.0351,55.0912,54.9549,55.0671,270048.0
2019-05-08 14:00:00,68.72,68.78,68.61,68.72,295649.0,55.0752,55.1232,54.987,55.0752,295649.0
2019-05-08 14:30:00,68.73,68.8,68.6,68.66,358190.0,55.0832,55.1393,54.979,55.0271,358190.0
2019-05-08 15:00:00,68.66,68.8,68.6,68.74,401740.0,55.0271,55.1393,54.979,55.0912,401740.0
2019-05-08 15:30:00,68.75,68.77,68.19,68.25,1298874.0,55.0992,55.1152,54.6504,54.6985,1298874.0
2019-05-09 09:30:00,66.83,67.32,66.53,66.76,2892127.0,53.5604,53.9531,53.32,53.5043,2892127.0
2019-05-09 10:00:00,66.74,66.98,66.43,66.57,1213544.0,53.4883,53.6806,53.2399,53.3521,1213544.0
2019-05-09 10:30:00,66.56,66.92,66.43,66.76,889112.0,53.344,53.6326,53.2399,53.5043,889112.0
2019-05-09 11:00:00,66.76,67.09,66.52,66.61,1113430.0,53.5043,53.7688,53.312,53.3841,1113430.0
2019-05-09 11:30:00,66.61,67.16,66.6,66.99,1325580.0,53.3841,53.8249,53.3761,53.6887,1325580.0
2019-05-09 12:00:00,66.99,67.42,66.93,67.22,1089469.0,53.6887,54.0333,53.6406,53.873,1089469.0
2019-05-09 12:30:00,67.23,67.83,67.23,67.5,1079424.0,53.881,54.3619,53.881,54.0974,1079424.0
2019-05-09 13:00:00,67.49,67.66,67.33,67.42,645760.0,54.0894,54.2256,53.9612,54.0333,645760.0
2019-05-09 13:30:00,67.42,67.86,67.37,67.65,743298.0,54.0333,54.3859,53.9932,54.2176,743298.0
2019-05-09 14:00:00,67.65,67.73,67.37,67.5,646491.0,54.2176,54.2817,53.9932,54.0974,646491.0
2019-05-09 14:30:00,67.51,67.68,67.24,67.27,763182.0,54.1054,54.2417,53.889,53.9131,763182.0
2019-05-09 15:00:00,67.27,67.56,67.12,67.54,811880.0,53.9131,54.1455,53.7929,54.1295,811880.0
2019-05-09 15:30:00,67.53,67.71,67.46,67.62,1526763.0,54.1214,54.2657,54.0653,54.1936,1526763.0
2019-05-10 09:30:00,67.27,67.67,67.22,67.46,794517.0,53.9131,54.2336,53.873,54.0653,794517.0
2019-05-10 10:00:00,67.46,67.59,67.11,67.17,755601.0,54.0653,54.1695,53.7848,53.8329,755601.0
2019-05-10 10:30:00,67.16,67.16,66.68,66.71,769803.0,53.8249,53.8249,53.4402,53.4643,769803.0
2019-05-10 11:00:00,66.69,67.27,66.53,67.0,866834.0,53.4482,53.9131,53.32,53.6967,866834.0
2019-05-10 11:30:00,66.99,67.14,66.72,66.9,1103118.0,53.6887,53.8089,53.4723,53.6165,1103118.0
2019-05-10 12:00:00,66.89,67.44,66.82,67.42,637123.0,53.6085,54.0493,53.5524,54.0333,637123.0
2019-05-10 12:30:00,67.42,67.68,67.37,67.59,437296.0,54.0333,54.2417,53.9932,54.1695,437296.0
2019-05-10 13:00:00,67.59,67.85,67.54,67.64,649852.0,54.1695,54.3779,54.1295,54.2096,649852.0
2019-05-10 13:30:00,67.65,67.77,67.52,67.59,559720.0,54.2176,54.3138,54.1134,54.1695,559720.0
2019-05-10 14:00:00,67.6,67.71,67.37,67.49,506423.0,54.1775,54.2657,53.9932,54.0894,506423.0
2019-05-10 14:30:00,67.5,67.78,67.43,67.66,567637.0,54.0974,54.3218,54.0413,54.2256,567637.0
2019-05-10 15:00:00,67.67,68.1,67.55,67.99,846510.0,54.2336,54.5783,54.1375,54.4901,846510.0
2019-05-10 15:30:00,67.99,67.99,67.51,67.92,1683804.0,54.4901,54.4901,54.1054,54.434,1683804.0
2019-05-13 09:30:00,66.13,66.33,65.06,65.1,2512825.0,52.9994,53.1597,52.1419,52.1739,2512825.0
2019-05-13 10:00:00,65.1,65.43,64.84,65.38,1474474.0,52.1739,52.4384,51.9656,52.3983,1474474.0
2019-05-13 10:30:00,65.37,65.48,64.95,65.08,1277564.0,52.3903,52.4785,52.0537,52.1579,1277564.0
2019-05-13 11:00:00,65.08,65.49,64.74,64.88,1297596.0,52.1579,52.4865,51.8854,51.9976,1297596.0
2019-05-13 11:30:00,64.88,65.05,64.81,65.02,1354928.0,51.9976,52.1339,51.9415,52.1098,1354928.0
2019-05-13 12:00:00,65.02,65.04,64.73,64.79,853075.0,52.1098,52.1258,51.8774,51.9255,853075.0
2019-05-13 12:30:00,64.79,64.88,64.66,64.73,820479.0,51.9255,51.9976,51.8213,51.8774,820479.0
2019-05-13 13:00:00,64.73,64.82,64.63,64.77,737606.0,51.8774,51.9495,51.7973,51.9095,737606.0
2019-05-13 13:30:00,64.77,65.07,64.72,64.89,1096154.0,51.9095,52.1499,51.8694,52.0056,1096154.0
2019-05-13 14:00:00,64.89,65.07,64.73,64.92,1152379.0,52.0056,52.1499,51.8774,52.0297,1152379.0
2019-05-13 14:30:00,64.93,65.04,64.77,64.91,987234.0,52.0377,52.1258,51.9095,52.0217,987234.0
2019-05-13 15:00:00,64.91,65.03,64.37,64.44,1309931.0,52.0217,52.1178,51.5889,51.645,1309931.0
2019-05-13 15:30:00,64.43,64.45,63.96,64.36,3549441.0,51.637,51.653,51.2603,51.5809,3549441.0
2019-05-14 09:30:00,64.62,64.78,64.35,64.67,1684911.0,51.7892,51.9175,51.5729,51.8293,1684911.0
2019-05-14 10:00:00,64.67,65.28,64.6,65.17,1504103.0,51.8293,52.3182,51.7732,52.23,1504103.0
2019-05-14 10:30:00,65.16,65.39,65.11,65.26,975844.0,52.222,52.4064,52.182,52.3022,975844.0
2019-05-14 11:00:00,65.27,65.58,65.22,65.51,1147371.0,52.3102,52.5586,52.2701,52.5025,1147371.0
2019-05-14 11:30:00,65.5,65.83,65.49,65.76,912755.0,52.4945,52.759,52.4865,52.7029,912755.0
2019-05-14 12:00:00,65.77,65.88,65.54,65.57,617992.0,52.7109,52.7991,52.5266,52.5506,617992.0
2019-05-14 12:30:00,65.58,65.79,65.5,65.72,516354.0,52.5586,52.7269,52.4945,52.6708,516354.0
2019-05-14 13:00:00,65.72,65.88,65.68,65.77,545046.0,52.6708,52.7991,52.6388,52.7109,545046.0
2019-05-14 13:30:00,65.78,65.95,65.7,65.86,466668.0,52.7189,52.8552,52.6548,52.783,466668.0
2019-05-14 14:00:00,65.85,65.97,65.69,65.89,542531.0,52.775,52.8712,52.6468,52.8071,542531.0
2019-05-14 14:30:00,65.89,65.93,65.65,65.7,610406.0,52.8071,52.8391,52.6147,52.6548,610406.0
2019-05-14 15:00:00,65.7,65.76,65.56,65.58,724255.0,52.6548,52.7029,52.5426,52.5586,724255.0
2019-05-14 15:30:00,65.56,65.57,65.23,65.29,1990134.0,52.5426,52.5506,52.2781,52.3262,1990134.0
2019-05-15 09:30:00,64.48,64.75,64.02,64.52,1853907.0,51.677,51.8934,51.3084,51.7091,1853907.0
2019-05-15 10:00:00,64.52,64.97,64.29,64.96,1341152.0,51.7091,52.0697,51.5248,52.0617,1341152.0
2019-05-15 10:30:00,64.95,65.06,64.73,64.92,1135329.0,52.0537,52.1419,51.8774,52.0297,1135329.0
2019-05-15 11:00:00,64.92,65.02,64.59,64.94,977357.0,52.0297,52.1098,51.7652,52.0457,977357.0
2019-05-15 11:30:00,64.94,65.14,64.82,65.06,833733.0,52.0457,52.206,51.9495,52.1419,833733.0
2019-05-15 12:00:00,65.06,65.21,64.88,64.93,529823.0,52.1419,52.2621,51.9976,52.0377,529823.0
2019-05-15 12:30:00,64.94,65.09,64.89,65.03,511780.0,52.0457,52.1659,52.0056,52.1178,511780.0
2019-05-15 13:00:00,65.02,65.14,64.9,64.94,413675.0,52.1098,52.206,52.0136,52.0457,413675.0
2019-05-15 13:30:00,64.93,65.17,64.91,65.15,433834.0,52.0377,52.23,52.0217,52.214,433834.0
2019-05-15 14:00:00,65.14,65.23,65.04,65.11,556593.0,52.206,52.2781,52.1258,52.182,556593.0
2019-05-15 14:30:00,65.11,65.15,64.94,65.01,576263.0,52.182,52.214,52.0457,52.1018,576263.0
2019-05-15 15:00:00,65.01,65.18,64.96,65.13,814098.0,52.1018,52.2381,52.0617,52.198,814098.0
2019-05-15 15:30:00,65.13,65.19,64.85,64.89,1691219.0,52.198,52.2461,51.9736,52.0056,1691219.0
2019-05-16 09:30:00,65.31,65.76,65.17,65.71,1296202.0,52.3422,52.7029,52.23,52.6628,1296202.0
2019-05-16 10:00:00,65.71,65.87,65.56,65.87,799193.0,52.6628,52.791,52.5426,52.791,799193.0
2019-05-16 10:30:00,65.87,65.88,65.44,65.81,706419.0,52.791,52.7991,52.4464,52.743,706419.0
2019-05-16 11:00:00,65.81,66.05,65.67,66.01,525917.0,52.743,52.9353,52.6308,52.9032,525917.0
2019-05-16 11:30:00,66.01,66.18,65.98,66.12,660671.0,52.9032,53.0395,52.8792,52.9914,660671.0
2019-05-16 12:00:00,66.13,66.36,66.06,66.29,598688.0,52.9994,53.1838,52.9433,53.1277,598688.0
2019-05-16 12:30:00,66.28,66.29,66.15,66.24,501575.0,53.1196,53.1277,53.0155,53.0876,501575.0
2019-05-16 13:00:00,66.25,66.32,66.1,66.23,350212.0,53.0956,53.1517,52.9754,53.0796,350212.0
2019-05-16 13:30:00,66.23,66.25,66.07,66.2,341753.0,53.0796,53.0956,52.9513,53.0555,341753.0
2019-05-16 14:00:00,66.2,66.32,66.15,66.32,339882.0,53.0555,53.1517,53.0155,53.1517,339882.0
2019-05-16 14:30:00,66.32,66.39,66.14,66.23,375629.0,53.1517,53.2078,53.0074,53.0796,375629.0
2019-05-16 15:00:00,66.22,66.25,66.07,66.21,524515.0,53.0716,53.0956,52.9513,53.0635,524515.0
2019-05-16 15:30:00,66.21,66.22,65.88,65.99,1540470.0,53.0635,53.0716,52.7991,52.8872,1540470.0
2019-05-17 09:30:00,64.97,65.44,64.89,65.14,1448810.0,52.0697,52.4464,52.0056,52.206,1448810.0
2019-05-17 10:00:00,65.12,65.56,65.06,65.46,760707.0,52.19,52.5426,52.1419,52.4625,760707.0
2019-05-17 10:30:00,65.46,65.89,65.43,65.77,639307.0,52.4625,52.8071,52.4384,52.7109,639307.0
2019-05-17 11:00:00,65.76,65.93,65.62,65.65,583072.0,52.7029,52.8391,52.5907,52.6147,583072.0
2019-05-17 11:30:00,65.66,65.69,65.49,65.58,604972.0,52.6227,52.6468,52.4865,52.5586,604972.0
2019-05-17 12:00:00,65.58,65.63,65.43,65.54,617336.0,52.5586,52.5987,52.4384,52.5266,617336.0
2019-05-17 12:30:00,65.53,65.72,65.48,65.64,525874.0,52.5186,52.6708,52.4785,52.6067,525874.0
2019-05-17 13:00:00,65.65,65.81,65.63,65.65,406695.0,52.6147,52.743,52.5987,52.6147,406695.0
2019-05-17 13:30:00,65.66,65.73,65.54,65.66,335021.0,52.6227,52.6788,52.5266,52.6227,335021.0
2019-05-17 14:00:00,65.64,65.68,65.52,65.56,366948.0,52.6067,52.6388,52.5105,52.5426,366948.0
2019-05-17 14:30:00,65.57,65.61,65.41,65.56,378731.0,52.5506,52.5827,52.4224,52.5426,378731.0
2019-05-17 15:00:00,65.56,65.59,65.13,65.3,984661.0,52.5426,52.5666,52.198,52.3342,984661.0
2019-05-17 15:30:00,65.3,65.3,64.99,65.04,1845624.0,52.3342,52.3342,52.0858,52.1258,1845624.0
2019-05-20 09:30:00,64.75,65.06,64.52,64.96,1106633.0,51.8934,52.1419,51.7091,52.0617,1106633.0
2019-05-20 10:00:00,64.96,65.32,64.92,65.21,983016.0,52.0617,52.3503,52.0297,52.2621,983016.0
2019-05-20 10:30:00,65.2,65.37,65.12,65.24,617455.0,52.2541,52.3903,52.19,52.2861,617455.0
2019-05-20 11:00:00,65.24,65.28,64.91,64.99,785246.0,52.2861,52.3182,52.0217,52.0858,785246.0
2019-05-20 11:30:00,65.0,65.08,64.88,65.01,669056.0,52.0938,52.1579,51.9976,52.1018,669056.0
2019-05-20 12:00:00,65.01,65.4,64.96,65.31,611415.0,52.1018,52.4144,52.0617,52.3422,611415.0
2019-05-20 12:30:00,65.32,65.5,65.27,65.3,447640.0,52.3503,52.4945,52.3102,52.3342,447640.0
2019-05-20 13:00:00,65.3,65.34,65.14,65.22,416029.0,52.3342,52.3663,52.206,52.2701,416029.0
2019-05-20 13:30:00,65.21,65.33,65.17,65.28,372259.0,52.2621,52.3583,52.23,52.3182,372259.0
2019-05-20 14:00:00,65.28,65.34,65.18,65.19,357931.0,52.3182,52.3663,52.2381,52.2461,357931.0
2019-05-20 14:30:00,65.18,65.21,64.99,65.06,400139.0,52.2381,52.2621,52.0858,52.1419,400139.0
2019-05-20 15:00:00,65.07,65.09,64.93,64.97,900671.0,52.1499,52.1659,52.0377,52.0697,900671.0
2019-05-20 15:30:00,64.96,65.09,64.91,64.94,1890415.0,52.0617,52.1659,52.0217,52.0457,1890415.0
2019-05-21 09:30:00,65.5,65.73,65.2,65.69,1168511.0,52.4945,52.6788,52.2541,52.6468,1168511.0
2019-05-21 10:00:00,65.69,65.75,65.56,65.58,777043.0,52.6468,52.6949,52.5426,52.5586,777043.0
2019-05-21 10:30:00,65.59,65.87,65.58,65.81,913069.0,52.5666,52.791,52.5586,52.743,913069.0
2019-05-21 11:00:00,65.81,65.93,65.76,65.84,683691.0,52.743,52.8391,52.7029,52.767,683691.0
2019-05-21 11:30:00,65.84,65.86,65.6,65.67,577532.0,52.767,52.783,52.5747,52.6308,577532.0
2019-05-21 12:00:00,65.67,65.82,65.67,65.8,428546.0,52.6308,52.751,52.6308,52.7349,428546.0
2019-05-21 12:30:00,65.8,65.84,65.72,65.81,399065.0,52.7349,52.767,52.6708,52.743,399065.0
2019-05-21 13:00:00,65.82,65.92,65.78,65.89,458675.0,52.751,52.8311,52.7189,52.8071,458675.0
2019-05-21 13:30:00,65.89,65.99,65.86,65.94,518428.0,52.8071,52.8872,52.783,52.8471,518428.0
2019-05-21 14:00:00,65.94,65.96,65.75,65.8,524655.0,52.8471,52.8632,52.6949,52.7349,524655.0
2019-05-21 14:30:00,65.8,65.88,65.8,65.86,359095.0,52.7349,52.7991,52.7349,52.783,359095.0
2019-05-21 15:00:00,65.85,65.93,65.8,65.89,492050.0,52.775,52.8391,52.7349,52.8071,492050.0
2019-05-21 15:30:00,65.89,66.09,65.88,66.08,1594834.0,52.8071,52.9674,52.7991,52.9594,1594834.0
2019-05-22 09:30:00,65.84,65.92,65.33,65.5,1012555.0,52.767,52.8311,52.3583,52.4945,1012555.0
2019-05-22 10:00:00,65.5,65.52,65.03,65.26,1073909.0,52.4945,52.5105,52.1178,52.3022,1073909.0
2019-05-22 10:30:00,65.25,65.3,65.02,65.12,832218.0,52.2942,52.3342,52.1098,52.19,832218.0
2019-05-22 11:00:00,65.11,65.22,64.91,65.2,932223.0,52.182,52.2701,52.0217,52.2541,932223.0
2019-05-22 11:30:00,65.2,65.24,64.96,65.14,702786.0,52.2541,52.2861,52.0617,52.206,702786.0
2019-05-22 12:00:00,65.13,65.2,65.0,65.01,646586.0,52.198,52.2541,52.0938,52.1018,646586.0
2019-05-22 12:30:00,65.01,65.06,64.91,64.91,629252.0,52.1018,52.1419,52.0217,52.0217,629252.0
2019-05-22 13:00:00,64.91,65.03,64.8,65.02,525048.0,52.0217,52.1178,51.9335,52.1098,525048.0
2019-05-22 13:30:00,65.01,65.15,64.95,65.03,420860.0,52.1018,52.214,52.0537,52.1178,420860.0
2019-05-22 14:00:00,65.03,65.05,64.89,65.0,493535.0,52.1178,52.1339,52.0056,52.0938,493535.0
2019-05-22 14:30:00,65.01,65.05,64.85,64.88,698558.0,52.1018,52.1339,51.9736,51.9976,698558.0
2019-05-22 15:00:00,64.88,65.0,64.85,64.9,653226.0,51.9976,52.0938,51.9736,52.0136,653226.0
2019-05-22 15:30:00,64.9,64.91,64.64,64.66,1556099.0,52.0136,52.0217,51.8053,51.8213,1556099.0
2019-05-23 09:30:00,63.82,63.82,63.08,63.17,1906977.0,51.1481,51.1481,50.555,50.6272,1906977.0
2019-05-23 10:00:00,63.17,63.39,63.1,63.25,1216393.0,50.6272,50.8035,50.5711,50.6913,1216393.0
2019-05-23 10:30:00,63.25,63.74,63.2,63.71,1202679.0,50.6913,51.084,50.6512,51.0599,1202679.0
2019-05-23 11:00:00,63.72,63.72,63.37,63.46,765634.0,51.0679,51.0679,50.7874,50.8596,765634.0
2019-05-23 11:30:00,63.46,63.55,63.26,63.29,777724.0,50.8596,50.9317,50.6993,50.7233,777724.0
2019-05-23 12:00:00,63.3,63.67,63.29,63.55,625058.0,50.7313,51.0279,50.7233,50.9317,625058.0
2019-05-23 12:30:00,63.56,63.62,63.39,63.4,481213.0,50.9397,50.9878,50.8035,50.8115,481213.0
2019-05-23 13:00:00,63.39,63.46,63.23,63.36,546691.0,50.8035,50.8596,50.6752,50.7794,546691.0
2019-05-23 13:30:00,63.35,63.52,63.33,63.47,520950.0,50.7714,50.9077,50.7554,50.8676,520950.0
2019-05-23 14:00:00,63.47,63.55,63.34,63.36,610912.0,50.8676,50.9317,50.7634,50.7794,610912.0
2019-05-23 14:30:00,63.36,63.43,63.15,63.26,590494.0,50.7794,50.8355,50.6111,50.6993,590494.0
2019-05-23 15:00:00,63.25,63.71,63.17,63.65,810984.0,50.6913,51.0599,50.6272,51.0118,810984.0
2019-05-23 15:30:00,63.65,63.94,63.47,63.89,2469829.0,51.0118,51.2443,50.8676,51.2042,2469829.0
2019-05-24 09:30:00,64.29,64.72,64.14,64.18,1356744.0,51.5248,51.8694,51.4046,51.4366,1356744.0
2019-05-24 10:00:00,64.19,64.37,64.1,64.11,665044.0,51.4446,51.5889,51.3725,51.3805,665044.0
2019-05-24 10:30:00,64.11,64.33,64.06,64.19,578569.0,51.3805,51.5568,51.3404,51.4446,578569.0
2019-05-24 11:00:00,64.18,64.38,64.17,64.33,469355.0,51.4366,51.5969,51.4286,51.5568,469355.0
2019-05-24 11:30:00,64.34,64.47,64.3,64.41,466474.0,51.5648,51.669,51.5328,51.6209,466474.0
2019-05-24 12:00:00,64.41,64.46,64.31,64.41,372994.0,51.6209,51.661,51.5408,51.6209,372994.0
2019-05-24 12:30:00,64.42,64.62,64.37,64.62,372945.0,51.629,51.7892,51.5889,51.7892,372945.0
2019-05-24 13:00:00,64.62,64.65,64.51,64.52,374103.0,51.7892,51.8133,51.7011,51.7091,374103.0
2019-05-24 13:30:00,64.52,64.64,64.5,64.54,419309.0,51.7091,51.8053,51.6931,51.7251,419309.0
2019-05-24 14:00:00,64.55,64.57,64.45,64.49,314953.0,51.7331,51.7492,51.653,51.6851,314953.0
2019-05-24 14:30:00,64.5,64.53,64.41,64.44,509156.0,51.6931,51.7171,51.6209,51.645,509156.0
2019-05-24 15:00:00,64.44,64.58,64.43,64.54,611513.0,51.645,51.7572,51.637,51.7251,611513.0
2019-05-24 15:30:00,64.55,64.55,64.34,64.41,1497566.0,51.7331,51.7331,51.5648,51.6209,1497566.0
2019-05-28 09:30:00,64.09,64.4,64.08,64.28,1065127.0,51.3645,51.6129,51.3565,51.5168,1065127.0
2019-05-28 10:00:00,64.29,64.45,64.18,64.34,893775.0,51.5248,51.653,51.4366,51.5648,893775.0
2019-05-28 10:30:00,64.35,64.37,63.97,64.04,633798.0,51.5729,51.5889,51.2683,51.3244,633798.0
2019-05-28 11:00:00,64.04,64.41,64.03,64.18,667379.0,51.3244,51.6209,51.3164,51.4366,667379.0
2019-05-28 11:30:00,64.16,64.21,63.98,64.15,419424.0,51.4206,51.4607,51.2763,51.4126,419424.0
2019-05-28 12:00:00,64.14,64.4,64.13,64.28,389180.0,51.4046,51.6129,51.3965,51.5168,389180.0
2019-05-28 12:30:00,64.28,64.38,64.23,64.27,379904.0,51.5168,51.5969,51.4767,51.5087,379904.0
2019-05-28 13:00:00,64.28,64.32,64.22,64.24,347905.0,51.5168,51.5488,51.4687,51.4847,347905.0
2019-05-28 13:30:00,64.24,64.36,64.23,64.34,262724.0,51.4847,51.5809,51.4767,51.5648,262724.0
2019-05-28 14:00:00,64.34,64.34,64.18,64.19,443547.0,51.5648,51.5648,51.4366,51.4446,443547.0
2019-05-28 14:30:00,64.19,64.24,64.07,64.16,686816.0,51.4446,51.4847,51.3485,51.4206,686816.0
2019-05-28 15:00:00,64.16,64.25,64.01,64.17,728919.0,51.4206,51.4927,51.3004,51.4286,728919.0
2019-05-28 15:30:00,64.18,64.21,63.76,63.78,1980734.0,51.4366,51.4607,51.1,51.116,1980734.0
2019-05-29 09:30:00,63.15,63.22,62.72,62.82,1586432.0,50.6111,50.6672,50.2665,50.3466,1586432.0
2019-05-29 10:00:00,62.82,63.59,62.75,63.59,1083634.0,50.3466,50.9638,50.2905,50.9638,1083634.0
2019-05-29 10:30:00,63.6,63.6,63.32,63.33,910177.0,50.9718,50.9718,50.7474,50.7554,910177.0
2019-05-29 11:00:00,63.32,63.57,63.06,63.08,903804.0,50.7474,50.9477,50.539,50.555,903804.0
2019-05-29 11:30:00,63.07,63.1,62.73,62.96,1075783.0,50.547,50.5711,50.2745,50.4588,1075783.0
2019-05-29 12:00:00,62.96,63.41,62.95,63.35,933083.0,50.4588,50.8195,50.4508,50.7714,933083.0
2019-05-29 12:30:00,63.33,63.42,63.23,63.27,527519.0,50.7554,50.8275,50.6752,50.7073,527519.0
2019-05-29 13:00:00,63.27,63.63,63.25,63.63,716296.0,50.7073,50.9958,50.6913,50.9958,716296.0
2019-05-29 13:30:00,63.63,63.68,63.5,63.51,451195.0,50.9958,51.0359,50.8916,50.8996,451195.0
2019-05-29 14:00:00,63.51,63.68,63.47,63.59,672017.0,50.8996,51.0359,50.8676,50.9638,672017.0
2019-05-29 14:30:00,63.58,63.58,63.28,63.41,599615.0,50.9557,50.9557,50.7153,50.8195,599615.0
2019-05-29 15:00:00,63.42,63.57,63.3,63.56,749646.0,50.8275,50.9477,50.7313,50.9397,749646.0
2019-05-29 15:30:00,63.56,63.83,63.5,63.69,1471398.0,50.9397,51.1561,50.8916,51.0439,1471398.0
2019-05-30 09:30:00,64.77,65.25,64.45,64.77,1910547.0,51.9095,52.2942,51.653,51.9095,1910547.0
2019-05-30 10:00:00,64.77,64.86,64.38,64.4,888973.0,51.9095,51.9816,51.5969,51.6129,888973.0
2019-05-30 10:30:00,64.41,64.59,64.04,64.15,780229.0,51.6209,51.7652,51.3244,51.4126,780229.0
2019-05-30 11:00:00,64.14,64.22,63.99,64.06,584870.0,51.4046,51.4687,51.2843,51.3404,584870.0
2019-05-30 11:30:00,64.06,64.11,63.81,63.91,846039.0,51.3404,51.3805,51.1401,51.2202,846039.0
2019-05-30 12:00:00,63.92,63.96,63.71,63.8,720857.0,51.2282,51.2603,51.0599,51.1321,720857.0
2019-05-30 12:30:00,63.79,64.14,63.78,64.05,654324.0,51.124,51.4046,51.116,51.3324,654324.0
2019-05-30 13:00:00,64.05,64.19,64.0,64.03,465768.0,51.3324,51.4446,51.2923,51.3164,465768.0
2019-05-30 13:30:00,64.03,64.03,63.87,64.01,544045.0,51.3164,51.3164,51.1882,51.3004,544045.0
2019-05-30 14:00:00,64.02,64.05,63.59,63.61,539753.0,51.3084,51.3324,50.9638,50.9798,539753.0
2019-05-30 14:30:00,63.61,63.61,63.27,63.46,847358.0,50.9798,50.9798,50.7073,50.8596,847358.0
2019-05-30 15:00:00,63.46,63.55,63.25,63.5,989725.0,50.8596,50.9317,50.6913,50.8916,989725.0
2019-05-30 15:30:00,63.5,63.74,63.42,63.62,1748484.0,50.8916,51.084,50.8275,50.9878,1748484.0
2019-05-31 09:30:00,62.39,62.48,61.97,62.33,2164572.0,50.002,50.0742,49.6654,49.9539,2164572.0
2019-05-31 10:00:00,62.32,62.48,62.21,62.3,1126398.0,49.9459,50.0742,49.8578,49.9299,1126398.0
2019-05-31 10:30:00,62.3,62.58,62.28,62.54,1074956.0,49.9299,50.1543,49.9139,50.1222,1074956.0
2019-05-31 11:00:00,62.54,62.76,62.46,62.69,1157117.0,50.1222,50.2986,50.0581,50.2425,1157117.0
2019-05-31 11:30:00,62.7,62.73,62.57,62.66,679936.0,50.2505,50.2745,50.1463,50.2184,679936.0
2019-05-31 12:00:00,62.66,62.87,62.61,62.68,669484.0,50.2184,50.3867,50.1783,50.2344,669484.0
2019-05-31 12:30:00,62.67,62.71,62.5,62.55,646376.0,50.2264,50.2585,50.0902,50.1303,646376.0
2019-05-31 13:00:00,62.55,62.63,62.51,62.63,386528.0,50.1303,50.1944,50.0982,50.1944,386528.0
2019-05-31 13:30:00,62.63,62.66,62.52,62.64,429152.0,50.1944,50.2184,50.1062,50.2024,429152.0
2019-05-31 14:00:00,62.64,62.65,62.3,62.32,859590.0,50.2024,50.2104,49.9299,49.9459,859590.0
2019-05-31 14:30:00,62.32,62.48,62.22,62.4,824415.0,49.9459,50.0742,49.8658,50.01,824415.0
2019-05-31 15:00:00,62.4,62.4,62.16,62.22,935024.0,50.01,50.01,49.8177,49.8658,935024.0
2019-05-31 15:30:00,62.22,62.29,62.04,62.14,2252695.0,49.8658,49.9219,49.7215,49.8017,2252695.0
2019-06-03 09:30:00,62.1,62.4,61.94,62.12,1423845.0,49.7696,50.01,49.6414,49.7856,1423845.0
2019-06-03 10:00:00,62.11,62.37,61.99,62.33,1496642.0,49.7776,49.986,49.6814,49.9539,1496642.0
2019-06-03 10:30:00,62.33,62.6,62.28,62.55,1892963.0,49.9539,50.1703,49.9139,50.1303,1892963.0
2019-06-03 11:00:00,62.54,62.56,62.31,62.47,1307639.0,50.1222,50.1383,49.9379,50.0661,1307639.0
2019-06-03 11:30:00,62.47,62.59,62.28,62.3,874057.0,50.0661,50.1623,49.9139,49.9299,874057.0
2019-06-03 12:00:00,62.3,62.34,62.15,62.16,768698.0,49.9299,49.962,49.8097,49.8177,768698.0
2019-06-03 12:30:00,62.17,62.29,62.09,62.23,651753.0,49.8257,49.9219,49.7616,49.8738,651753.0
2019-06-03 13:00:00,62.23,62.78,62.14,62.36,1286744.0,49.8738,50.3146,49.8017,49.978,1286744.0
2019-06-03 13:30:00,62.38,62.65,62.19,62.59,925349.0,49.994,50.2104,49.8417,50.1623,925349.0
2019-06-03 14:00:00,62.59,62.73,62.41,62.46,994507.0,50.1623,50.2745,50.0181,50.0581,994507.0
2019-06-03 14:30:00,62.47,62.56,62.24,62.3,856063.0,50.0661,50.1383,49.8818,49.9299,856063.0
2019-06-03 15:00:00,62.3,62.44,62.05,62.2,1331716.0,49.9299,50.0421,49.7295,49.8498,1331716.0
2019-06-03 15:30:00,62.19,62.65,62.05,62.59,2487571.0,49.8417,50.2104,49.7295,50.1623,2487571.0
2019-06-04 09:30:00,63.79,64.59,63.76,64.49,2721585.0,51.124,51.7652,51.1,51.6851,2721585.0
2019-06-04 10:00:00,64.49,65.49,64.48,65.49,2332604.0,51.6851,52.4865,51.677,52.4865,2332604.0
2019-06-04 10:30:00,65.48,65.58,65.2,65.58,1263380.0,52.4785,52.5586,52.2541,52.5586,1263380.0
2019-06-04 11:00:00,65.58,65.77,65.46,65.58,1122792.0,52.5586,52.7109,52.4625,52.5586,1122792.0
2019-06-04 11:30:00,65.58,65.72,65.46,65.65,728658.0,52.5586,52.6708,52.4625,52.6147,728658.0
2019-06-04 12:00:00,65.64,65.66,65.31,65.36,674879.0,52.6067,52.6227,52.3422,52.3823,674879.0
2019-06-04 12:30:00,65.36,65.45,65.13,65.31,536119.0,52.3823,52.4544,52.198,52.3422,536119.0
2019-06-04 13:00:00,65.31,65.4,65.18,65.25,420439.0,52.3422,52.4144,52.2381,52.2942,420439.0
2019-06-04 13:30:00,65.25,65.5,65.17,65.48,377606.0,52.2942,52.4945,52.23,52.4785,377606.0
2019-06-04 14:00:00,65.49,65.53,65.36,65.44,482745.0,52.4865,52.5186,52.3823,52.4464,482745.0
2019-06-04 14:30:00,65.44,65.51,65.34,65.43,555666.0,52.4464,52.5025,52.3663,52.4384,555666.0
2019-06-04 15:00:00,65.43,65.6,65.39,65.55,789264.0,52.4384,52.5747,52.4064,52.5346,789264.0
2019-06-04 15:30:00,65.56,65.94,65.51,65.87,2444184.0,52.5426,52.8471,52.5025,52.791,2444184.0
2019-06-05 09:30:00,65.45,65.71,64.74,65.27,1646954.0,52.4544,52.6628,51.8854,52.3102,1646954.0
2019-06-05 10:00:00,65.28,65.34,64.78,64.8,933710.0,52.3182,52.3663,51.9175,51.9335,933710.0
2019-06-05 10:30:00,64.8,64.82,64.5,64.73,818560.0,51.9335,51.9495,51.6931,51.8774,818560.0
2019-06-05 11:00:00,64.73,65.25,64.73,65.19,775198.0,51.8774,52.2942,51.8774,52.2461,775198.0
2019-06-05 11:30:00,65.18,65.62,65.17,65.57,715558.0,52.2381,52.5907,52.23,52.5506,715558.0
2019-06-05 12:00:00,65.57,65.71,65.47,65.65,639800.0,52.5506,52.6628,52.4705,52.6147,639800.0
2019-06-05 12:30:00,65.64,65.87,65.49,65.78,667773.0,52.6067,52.791,52.4865,52.7189,667773.0
2019-06-05 13:00:00,65.79,65.94,65.76,65.8,529582.0,52.7269,52.8471,52.7029,52.7349,529582.0
2019-06-05 13:30:00,65.8,66.0,65.69,65.88,487129.0,52.7349,52.8952,52.6468,52.7991,487129.0
2019-06-05 14:00:00,65.88,66.02,65.77,65.87,502193.0,52.7991,52.9113,52.7109,52.791,502193.0
2019-06-05 14:30:00,65.86,65.97,65.83,65.93,515659.0,52.783,52.8712,52.759,52.8391,515659.0
2019-06-05 15:00:00,65.92,65.95,65.75,65.77,581543.0,52.8311,52.8552,52.6949,52.7109,581543.0
2019-06-05 15:30:00,65.76,65.86,65.54,65.78,1498293.0,52.7029,52.783,52.5266,52.7189,1498293.0
2019-06-06 09:30:00,65.82,66.34,65.62,65.72,1130907.0,52.751,53.1677,52.5907,52.6708,1130907.0
2019-06-06 10:00:00,65.72,65.97,65.5,65.51,648042.0,52.6708,52.8712,52.4945,52.5025,648042.0
2019-06-06 10:30:00,65.52,66.02,65.52,65.93,602939.0,52.5105,52.9113,52.5105,52.8391,602939.0
2019-06-06 11:00:00,65.94,66.18,65.91,66.05,417605.0,52.8471,53.0395,52.8231,52.9353,417605.0
2019-06-06 11:30:00,66.04,66.16,65.79,65.86,571260.0,52.9273,53.0235,52.7269,52.783,571260.0
2019-06-06 12:00:00,65.85,65.98,65.81,65.95,344669.0,52.775,52.8792,52.743,52.8552,344669.0
2019-06-06 12:30:00,65.96,66.04,65.87,65.95,296547.0,52.8632,52.9273,52.791,52.8552,296547.0
2019-06-06 13:00:00,65.94,66.13,65.88,66.11,411097.0,52.8471,52.9994,52.7991,52.9834,411097.0
2019-06-06 13:30:00,66.11,66.27,66.1,66.17,553285.0,52.9834,53.1116,52.9754,53.0315,553285.0
2019-06-06 14:00:00,66.18,66.31,66.09,66.2,350960.0,53.0395,53.1437,52.9674,53.0555,350960.0
2019-06-06 14:30:00,66.2,66.67,66.18,66.36,1034573.0,53.0555,53.4322,53.0395,53.1838,1034573.0
2019-06-06 15:00:00,66.37,66.58,66.33,66.56,486837.0,53.1918,53.3601,53.1597,53.344,486837.0
2019-06-06 15:30:00,66.55,66.77,66.44,66.49,1414095.0,53.336,53.5123,53.2479,53.2879,1414095.0
2019-06-07 09:30:00,66.16,66.8,65.93,66.49,1182237.0,53.0235,53.5364,52.8391,53.2879,1182237.0
2019-06-07 10:00:00,66.49,66.5,66.17,66.22,732306.0,53.2879,53.296,53.0315,53.0716,732306.0
2019-06-07 10:30:00,66.22,66.54,66.22,66.52,747815.0,53.0716,53.328,53.0716,53.312,747815.0
2019-06-07 11:00:00,66.53,66.57,65.79,65.84,866708.0,53.32,53.3521,52.7269,52.767,866708.0
2019-06-07 11:30:00,65.84,65.97,65.79,65.84,775580.0,52.767,52.8712,52.7269,52.767,775580.0
2019-06-07 12:00:00,65.85,65.87,65.62,65.69,731752.0,52.775,52.791,52.5907,52.6468,731752.0
2019-06-07 12:30:00,65.68,65.97,65.68,65.97,438290.0,52.6388,52.8712,52.6388,52.8712,438290.0
2019-06-07 13:00:00,65.96,66.07,65.88,66.03,851695.0,52.8632,52.9513,52.7991,52.9193,851695.0
2019-06-07 13:30:00,66.04,66.1,65.93,66.06,369004.0,52.9273,52.9754,52.8391,52.9433,369004.0
2019-06-07 14:00:00,66.05,66.15,66.0,66.06,356397.0,52.9353,53.0155,52.8952,52.9433,356397.0
2019-06-07 14:30:00,66.06,66.16,65.91,65.91,330491.0,52.9433,53.0235,52.8231,52.8231,330491.0
2019-06-07 15:00:00,65.92,66.01,65.76,65.87,573554.0,52.8311,52.9032,52.7029,52.791,573554.0
2019-06-07 15:30:00,65.88,65.91,65.65,65.67,1765237.0,52.7991,52.8231,52.6147,52.6308,1765237.0
2019-06-10 09:30:00,66.88,67.67,66.73,67.5,1468013.0,53.6005,54.2336,53.4803,54.0974,1468013.0
2019-06-10 10:00:00,67.5,67.71,67.45,67.66,769584.0,54.0974,54.2657,54.0573,54.2256,769584.0
2019-06-10 10:30:00,67.65,67.84,67.44,67.82,735157.0,54.2176,54.3699,54.0493,54.3539,735157.0
2019-06-10 11:00:00,67.82,67.98,67.74,67.79,552942.0,54.3539,54.4821,54.2897,54.3298,552942.0
2019-06-10 11:30:00,67.78,67.96,67.76,67.92,558676.0,54.3218,54.4661,54.3058,54.434,558676.0
2019-06-10 12:00:00,67.92,67.94,67.56,67.56,445954.0,54.434,54.45,54.1455,54.1455,445954.0
2019-06-10 12:30:00,67.57,67.7,67.51,67.53,393532.0,54.1535,54.2577,54.1054,54.1214,393532.0
2019-06-10 13:00:00,67.54,67.71,67.5,67.62,379548.0,54.1295,54.2657,54.0974,54.1936,379548.0
2019-06-10 13:30:00,67.62,67.69,67.47,67.58,342661.0,54.1936,54.2497,54.0734,54.1615,342661.0
2019-06-10 14:00:00,67.57,67.58,67.33,67.53,635477.0,54.1535,54.1615,53.9612,54.1214,635477.0
2019-06-10 14:30:00,67.52,67.56,67.42,67.45,518158.0,54.1134,54.1455,54.0333,54.0573,518158.0
2019-06-10 15:00:00,67.44,67.49,67.31,67.37,548444.0,54.0493,54.0894,53.9451,53.9932,548444.0
2019-06-10 15:30:00,67.37,67.46,67.0,67.11,1679219.0,53.9932,54.0653,53.6967,53.7848,1679219.0
2019-06-11 09:30:00,67.58,67.89,67.42,67.72,893408.0,54.1615,54.41,54.0333,54.2737,893408.0
2019-06-11 10:00:00,67.72,67.95,67.62,67.82,557055.0,54.2737,54.458,54.1936,54.3539,557055.0
2019-06-11 10:30:00,67.82,67.86,67.62,67.77,452669.0,54.3539,54.3859,54.1936,54.3138,452669.0
2019-06-11 11:00:00,67.78,68.03,67.69,67.87,500922.0,54.3218,54.5222,54.2497,54.3939,500922.0
2019-06-11 11:30:00,67.87,67.9,67.42,67.62,677177.0,54.3939,54.418,54.0333,54.1936,677177.0
2019-06-11 12:00:00,67.62,67.67,67.43,67.56,453541.0,54.1936,54.2336,54.0413,54.1455,453541.0
2019-06-11 12:30:00,67.55,67.66,67.42,67.58,761117.0,54.1375,54.2256,54.0333,54.1615,761117.0
2019-06-11 13:00:00,67.59,67.64,67.16,67.59,1080978.0,54.1695,54.2096,53.8249,54.1695,1080978.0
2019-06-11 13:30:00,67.59,67.82,67.53,67.79,433734.0,54.1695,54.3539,54.1214,54.3298,433734.0
2019-06-11 14:00:00,67.78,67.89,67.78,67.85,419244.0,54.3218,54.41,54.3218,54.3779,419244.0
2019-06-11 14:30:00,67.84,67.85,67.63,67.67,479466.0,54.3699,54.3779,54.2016,54.2336,479466.0
2019-06-11 15:00:00,67.66,67.84,67.56,67.83,586246.0,54.2256,54.3699,54.1455,54.3619,586246.0
2019-06-11 15:30:00,67.83,67.92,67.74,67.88,1061127.0,54.3619,54.434,54.2897,54.4019,1061127.0
2019-06-12 09:30:00,67.65,67.81,67.14,67.4,1173860.0,54.2176,54.3458,53.8089,54.0173,1173860.0
2019-06-12 10:00:00,67.4,67.4,67.13,67.28,558905.0,54.0173,54.0173,53.8009,53.9211,558905.0
2019-06-12 10:30:00,67.29,67.59,67.22,67.44,641282.0,53.9291,54.1695,53.873,54.0493,641282.0
2019-06-12 11:00:00,67.44,67.48,67.26,67.42,473938.0,54.0493,54.0814,53.9051,54.0333,473938.0
2019-06-12 11:30:00,67.42,67.51,66.97,66.99,692640.0,54.0333,54.1054,53.6726,53.6887,692640.0
2019-06-12 12:00:00,66.99,67.2,66.95,67.15,439492.0,53.6887,53.857,53.6566,53.8169,439492.0
2019-06-12 12:30:00,67.15,67.23,67.0,67.11,353230.0,53.8169,53.881,53.6967,53.7848,353230.0
2019-06-12 13:00:00,67.11,67.16,67.03,67.1,316208.0,53.7848,53.8249,53.7207,53.7768,316208.0
2019-06-12 13:30:00,67.09,67.18,67.03,67.18,343564.0,53.7688,53.8409,53.7207,53.8409,343564.0
2019-06-12 14:00:00,67.18,67.2,66.89,66.92,624834.0,53.8409,53.857,53.6085,53.6326,624834.0
2019-06-12 14:30:00,66.92,67.07,66.84,66.98,621259.0,53.6326,53.7528,53.5684,53.6806,621259.0
2019-06-12 15:00:00,66.98,67.03,66.86,66.89,652330.0,53.6806,53.7207,53.5845,53.6085,652330.0
2019-06-12 15:30:00,66.89,66.93,66.63,66.8,1394980.0,53.6085,53.6406,53.4001,53.5364,1394980.0
2019-06-13 09:30:00,66.83,67.44,66.79,67.16,668676.0,53.5604,54.0493,53.5284,53.8249,668676.0
2019-06-13 10:00:00,67.17,67.24,66.94,67.09,461031.0,53.8329,53.889,53.6486,53.7688,461031.0
2019-06-13 10:30:00,67.1,67.31,67.04,67.05,329934.0,53.7768,53.9451,53.7287,53.7368,329934.0
2019-06-13 11:00:00,67.05,67.25,67.02,67.25,460086.0,53.7368,53.897,53.7127,53.897,460086.0
2019-06-13 11:30:00,67.24,67.35,67.13,67.21,558050.0,53.889,53.9772,53.8009,53.865,558050.0
2019-06-13 12:00:00,67.21,67.3,67.11,67.13,370151.0,53.865,53.9371,53.7848,53.8009,370151.0
2019-06-13 12:30:00,67.12,67.31,67.04,67.27,446700.0,53.7929,53.9451,53.7287,53.9131,446700.0
2019-06-13 13:00:00,67.28,67.34,67.19,67.21,373204.0,53.9211,53.9692,53.849,53.865,373204.0
2019-06-13 13:30:00,67.22,67.28,67.15,67.22,361791.0,53.873,53.9211,53.8169,53.873,361791.0
2019-06-13 14:00:00,67.22,67.27,66.98,67.09,416250.0,53.873,53.9131,53.6806,53.7688,416250.0
2019-06-13 14:30:00,67.09,67.09,66.9,66.96,498444.0,53.7688,53.7688,53.6165,53.6646,498444.0
2019-06-13 15:00:00,66.95,66.97,66.76,66.96,682266.0,53.6566,53.6726,53.5043,53.6646,682266.0
2019-06-13 15:30:00,66.96,67.17,66.86,67.11,1434025.0,53.6646,53.8329,53.5845,53.7848,1434025.0
2019-06-14 09:30:00,67.15,67.25,66.57,66.6,773188.0,53.8169,53.897,53.3521,53.3761,773188.0
2019-06-14 10:00:00,66.6,66.79,66.5,66.71,490881.0,53.3761,53.5284,53.296,53.4643,490881.0
2019-06-14 10:30:00,66.72,66.95,66.63,66.85,385044.0,53.4723,53.6566,53.4001,53.5765,385044.0
2019-06-14 11:00:00,66.86,66.9,66.69,66.88,331898.0,53.5845,53.6165,53.4482,53.6005,331898.0
2019-06-14 11:30:00,66.87,67.1,66.83,67.01,464687.0,53.5925,53.7768,53.5604,53.7047,464687.0
2019-06-14 12:00:00,67.0,67.0,66.88,66.92,265528.0,53.6967,53.6967,53.6005,53.6326,265528.0
2019-06-14 12:30:00,66.91,67.01,66.86,66.97,433839.0,53.6245,53.7047,53.5845,53.6726,433839.0
2019-06-14 13:00:00,66.97,67.1,66.95,67.08,348166.0,53.6726,53.7768,53.6566,53.7608,348166.0
2019-06-14 13:30:00,67.08,67.14,67.02,67.07,275718.0,53.7608,53.8089,53.7127,53.7528,275718.0
2019-06-14 14:00:00,67.08,67.41,67.05,67.37,418829.0,53.7608,54.0253,53.7368,53.9932,418829.0
2019-06-14 14:30:00,67.37,67.42,67.32,67.38,327685.0,53.9932,54.0333,53.9531,54.0012,327685.0
2019-06-14 15:00:00,67.38,67.62,67.36,67.53,460384.0,54.0012,54.1936,53.9852,54.1214,460384.0
2019-06-14 15:30:00,67.53,67.73,67.48,67.5,1496926.0,54.1214,54.2817,54.0814,54.0974,1496926.0
2019-06-17 09:30:00,67.5,67.51,66.83,67.21,977468.0,54.0974,54.1054,53.5604,53.865,977468.0
2019-06-17 10:00:00,67.21,67.44,67.16,67.26,735258.0,53.865,54.0493,53.8249,53.9051,735258.0
2019-06-17 10:30:00,67.26,67.4,67.18,67.29,489181.0,53.9051,54.0173,53.8409,53.9291,489181.0
2019-06-17 11:00:00,67.28,67.37,67.11,67.18,488803.0,53.9211,53.9932,53.7848,53.8409,488803.0
2019-06-17 11:30:00,67.17,67.36,67.14,67.18,382256.0,53.8329,53.9852,53.8089,53.8409,382256.0
2019-06-17 12:00:00,67.18,67.21,67.01,67.03,413593.0,53.8409,53.865,53.7047,53.7207,413593.0
2019-06-17 12:30:00,67.02,67.12,66.9,66.94,301157.0,53.7127,53.7929,53.6165,53.6486,301157.0
2019-06-17 13:00:00,66.95,67.06,66.87,66.94,300204.0,53.6566,53.7448,53.5925,53.6486,300204.0
2019-06-17 13:30:00,66.94,66.99,66.93,66.94,240459.0,53.6486,53.6887,53.6406,53.6486,240459.0
2019-06-17 14:00:00,66.95,67.0,66.76,66.76,320374.0,53.6566,53.6967,53.5043,53.5043,320374.0
2019-06-17 14:30:00,66.76,66.88,66.73,66.82,310389.0,53.5043,53.6005,53.4803,53.5524,310389.0
2019-06-17 15:00:00,66.82,66.82,66.73,66.78,333049.0,53.5524,53.5524,53.4803,53.5204,333049.0
2019-06-17 15:30:00,66.77,66.77,66.4,66.54,1224179.0,53.5123,53.5123,53.2158,53.328,1224179.0
2019-06-18 09:30:00,66.81,67.79,66.5,67.54,1473063.0,53.5444,54.3298,53.296,54.1295,1473063.0
2019-06-18 10:00:00,67.54,67.99,67.53,67.98,714411.0,54.1295,54.4901,54.1214,54.4821,714411.0
2019-06-18 10:30:00,67.98,68.25,67.98,68.12,761236.0,54.4821,54.6985,54.4821,54.5943,761236.0
2019-06-18 11:00:00,68.13,68.24,67.85,67.91,907708.0,54.6023,54.6905,54.3779,54.426,907708.0
2019-06-18 11:30:00,67.91,67.95,67.51,67.53,608089.0,54.426,54.458,54.1054,54.1214,608089.0
2019-06-18 12:00:00,67.52,67.69,67.47,67.65,572629.0,54.1134,54.2497,54.0734,54.2176,572629.0
2019-06-18 12:30:00,67.65,67.76,67.64,67.68,423120.0,54.2176,54.3058,54.2096,54.2417,423120.0
2019-06-18 13:00:00,67.67,67.75,67.5,67.67,440129.0,54.2336,54.2978,54.0974,54.2336,440129.0
2019-06-18 13:30:00,67.67,67.89,67.67,67.85,383533.0,54.2336,54.41,54.2336,54.3779,383533.0
2019-06-18 14:00:00,67.86,68.18,67.86,68.12,585809.0,54.3859,54.6424,54.3859,54.5943,585809.0
2019-06-18 14:30:00,68.12,68.16,68.04,68.06,532962.0,54.5943,54.6264,54.5302,54.5462,532962.0
2019-06-18 15:00:00,68.07,68.21,67.99,68.17,636133.0,54.5542,54.6664,54.4901,54.6344,636133.0
2019-06-18 15:30:00,68.17,68.19,67.86,68.01,1821757.0,54.6344,54.6504,54.3859,54.5061,1821757.0
2019-06-19 09:30:00,68.16,68.59,68.08,68.25,1092982.0,54.6264,54.971,54.5622,54.6985,1092982.0
2019-06-19 10:00:00,68.26,68.33,67.95,68.03,714878.0,54.7065,54.7626,54.458,54.5222,714878.0
2019-06-19 10:30:00,68.05,68.32,68.03,68.17,605884.0,54.5382,54.7546,54.5222,54.6344,605884.0
2019-06-19 11:00:00,68.18,68.2,68.03,68.1,469785.0,54.6424,54.6584,54.5222,54.5783,469785.0
2019-06-19 11:30:00,68.1,68.3,68.0,68.25,408515.0,54.5783,54.7386,54.4981,54.6985,408515.0
2019-06-19 12:00:00,68.25,68.26,68.04,68.06,498726.0,54.6985,54.7065,54.5302,54.5462,498726.0
2019-06-19 12:30:00,68.05,68.15,68.02,68.11,298137.0,54.5382,54.6183,54.5141,54.5863,298137.0
2019-06-19 13:00:00,68.1,68.22,68.08,68.17,283782.0,54.5783,54.6744,54.5622,54.6344,283782.0
2019-06-19 13:30:00,68.18,68.3,68.03,68.18,497060.0,54.6424,54.7386,54.5222,54.6424,497060.0
2019-06-19 14:00:00,68.17,68.27,67.7,67.8,1141601.0,54.6344,54.7145,54.2577,54.3378,1141601.0
2019-06-19 14:30:00,67.79,67.98,67.59,67.81,853158.0,54.3298,54.4821,54.1695,54.3458,853158.0
2019-06-19 15:00:00,67.81,68.21,67.77,68.04,727127.0,54.3458,54.6664,54.3138,54.5302,727127.0
2019-06-19 15:30:00,68.04,68.06,67.58,67.58,1830336.0,54.5302,54.5462,54.1615,54.1615,1830336.0
2019-06-20 09:30:00,68.56,68.72,67.49,67.77,2206578.0,54.9469,55.0752,54.0894,54.3138,2206578.0
2019-06-20 10:00:00,67.78,68.05,67.73,67.84,970812.0,54.3218,54.5382,54.2817,54.3699,970812.0
2019-06-20 10:30:00,67.84,67.97,67.62,67.65,732619.0,54.3699,54.4741,54.1936,54.2176,732619.0
2019-06-20 11:00:00,67.65,67.77,67.23,67.42,882683.0,54.2176,54.3138,53.881,54.0333,882683.0
2019-06-20 11:30:00,67.42,67.58,67.35,67.54,534612.0,54.0333,54.1615,53.9772,54.1295,534612.0
2019-06-20 12:00:00,67.54,67.57,67.25,67.46,574009.0,54.1295,54.1535,53.897,54.0653,574009.0
2019-06-20 12:30:00,67.45,67.71,67.42,67.66,589228.0,54.0573,54.2657,54.0333,54.2256,589228.0
2019-06-20 13:00:00,67.65,67.83,67.64,67.82,465451.0,54.2176,54.3619,54.2096,54.3539,465451.0
2019-06-20 13:30:00,67.82,67.92,67.82,67.88,381829.0,54.3539,54.434,54.3539,54.4019,381829.0
2019-06-20 14:00:00,67.87,68.24,67.85,68.22,488399.0,54.3939,54.6905,54.3779,54.6744,488399.0
2019-06-20 14:30:00,68.21,68.32,68.03,68.08,543982.0,54.6664,54.7546,54.5222,54.5622,543982.0
2019-06-20 15:00:00,68.08,68.11,67.86,68.08,585510.0,54.5622,54.5863,54.3859,54.5622,585510.0
2019-06-20 15:30:00,68.08,68.32,67.97,68.11,1791414.0,54.5622,54.7546,54.4741,54.5863,1791414.0
2019-06-21 09:30:00,68.03,68.92,67.82,68.62,2969008.0,54.5222,55.2354,54.3539,54.995,2969008.0
2019-06-21 10:00:00,68.62,68.78,68.46,68.69,738044.0,54.995,55.1232,54.8668,55.0511,738044.0
2019-06-21 10:30:00,68.7,68.85,68.61,68.82,568500.0,55.0591,55.1793,54.987,55.1553,568500.0
2019-06-21 11:00:00,68.81,68.96,68.62,68.7,592794.0,55.1473,55.2675,54.995,55.0591,592794.0
2019-06-21 11:30:00,68.69,68.86,68.67,68.77,466667.0,55.0511,55.1874,55.0351,55.1152,466667.0
2019-06-21 12:00:00,68.77,68.79,68.57,68.57,482501.0,55.1152,55.1313,54.9549,54.9549,482501.0
2019-06-21 12:30:00,68.56,68.71,68.52,68.61,467847.0,54.9469,55.0671,54.9149,54.987,467847.0
2019-06-21 13:00:00,68.61,68.64,68.53,68.61,385721.0,54.987,55.011,54.9229,54.987,385721.0
2019-06-21 13:30:00,68.61,68.65,68.56,68.6,362546.0,54.987,55.0191,54.9469,54.979,362546.0
2019-06-21 14:00:00,68.6,68.67,68.52,68.55,560862.0,54.979,55.0351,54.9149,54.9389,560862.0
2019-06-21 14:30:00,68.56,68.56,68.36,68.36,496547.0,54.9469,54.9469,54.7866,54.7866,496547.0
2019-06-21 15:00:00,68.36,68.5,68.32,68.4,694267.0,54.7866,54.8988,54.7546,54.8187,694267.0
2019-06-21 15:30:00,68.4,68.45,67.95,68.09,2142835.0,54.8187,54.8588,54.458,54.5703,2142835.0
2019-06-24 09:30:00,67.82,68.51,67.66,68.37,1380170.0,54.3539,54.9069,54.2256,54.7947,1380170.0
2019-06-24 10:00:00,68.37,68.48,68.12,68.26,677313.0,54.7947,54.8828,54.5943,54.7065,677313.0
2019-06-24 10:30:00,68.27,68.31,67.93,68.01,490961.0,54.7145,54.7466,54.442,54.5061,490961.0
2019-06-24 11:00:00,68.0,68.06,67.73,67.83,513624.0,54.4981,54.5462,54.2817,54.3619,513624.0
2019-06-24 11:30:00,67.83,67.96,67.78,67.81,449060.0,54.3619,54.4661,54.3218,54.3458,449060.0
2019-06-24 12:00:00,67.8,67.97,67.78,67.83,398001.0,54.3378,54.4741,54.3218,54.3619,398001.0
2019-06-24 12:30:00,67.83,67.94,67.74,67.88,350676.0,54.3619,54.45,54.2897,54.4019,350676.0
2019-06-24 13:00:00,67.89,67.89,67.75,67.81,379828.0,54.41,54.41,54.2978,54.3458,379828.0
2019-06-24 13:30:00,67.81,67.88,67.66,67.73,604066.0,54.3458,54.4019,54.2256,54.2817,604066.0
2019-06-24 14:00:00,67.73,67.81,67.64,67.68,492751.0,54.2817,54.3458,54.2096,54.2417,492751.0
2019-06-24 14:30:00,67.67,67.71,67.55,67.61,446795.0,54.2336,54.2657,54.1375,54.1856,446795.0
2019-06-24 15:00:00,67.6,67.74,67.59,67.68,474502.0,54.1775,54.2897,54.1695,54.2417,474502.0
2019-06-24 15:30:00,67.68,67.75,67.38,67.41,1546249.0,54.2417,54.2978,54.0012,54.0253,1546249.0
2019-06-25 09:30:00,67.46,67.48,66.7,67.01,1236822.0,54.0653,54.0814,53.4562,53.7047,1236822.0
2019-06-25 10:00:00,67.0,67.02,66.57,66.76,683468.0,53.6967,53.7127,53.3521,53.5043,683468.0
2019-06-25 10:30:00,66.76,66.92,66.74,66.88,601340.0,53.5043,53.6326,53.4883,53.6005,601340.0
2019-06-25 11:00:00,66.88,67.2,66.85,67.03,663361.0,53.6005,53.857,53.5765,53.7207,663361.0
2019-06-25 11:30:00,67.04,67.07,66.92,67.04,514562.0,53.7287,53.7528,53.6326,53.7287,514562.0
2019-06-25 12:00:00,67.04,67.21,67.02,67.08,642051.0,53.7287,53.865,53.7127,53.7608,642051.0
2019-06-25 12:30:00,67.08,67.16,66.99,67.04,657239.0,53.7608,53.8249,53.6887,53.7287,657239.0
2019-06-25 13:00:00,67.05,67.23,66.9,67.18,700741.0,53.7368,53.881,53.6165,53.8409,700741.0
2019-06-25 13:30:00,67.18,67.19,66.87,66.88,582595.0,53.8409,53.849,53.5925,53.6005,582595.0
2019-06-25 14:00:00,66.87,67.02,66.72,66.74,783457.0,53.5925,53.7127,53.4723,53.4883,783457.0
2019-06-25 14:30:00,66.73,66.84,66.63,66.79,642530.0,53.4803,53.5684,53.4001,53.5284,642530.0
2019-06-25 15:00:00,66.79,66.83,66.66,66.76,785953.0,53.5284,53.5604,53.4242,53.5043,785953.0
2019-06-25 15:30:00,66.76,66.8,66.48,66.52,1965676.0,53.5043,53.5364,53.2799,53.312,1965676.0
2019-06-26 09:30:00,67.04,67.24,66.76,67.14,1092904.0,53.7287,53.889,53.5043,53.8089,1092904.0
2019-06-26 10:00:00,67.14,67.52,67.11,67.51,853164.0,53.8089,54.1134,53.7848,54.1054,853164.0
2019-06-26 10:30:00,67.52,67.67,67.46,67.53,828474.0,54.1134,54.2336,54.0653,54.1214,828474.0
2019-06-26 11:00:00,67.53,67.72,67.34,67.56,930398.0,54.1214,54.2737,53.9692,54.1455,930398.0
2019-06-26 11:30:00,67.56,67.58,67.32,67.44,406305.0,54.1455,54.1615,53.9531,54.0493,406305.0
2019-06-26 12:00:00,67.44,67.55,67.41,67.45,437099.0,54.0493,54.1375,54.0253,54.0573,437099.0
2019-06-26 12:30:00,67.45,67.48,67.27,67.35,578171.0,54.0573,54.0814,53.9131,53.9772,578171.0
2019-06-26 13:00:00,67.35,67.36,67.07,67.08,349571.0,53.9772,53.9852,53.7528,53.7608,349571.0
2019-06-26 13:30:00,67.08,67.17,67.02,67.14,423209.0,53.7608,53.8329,53.7127,53.8089,423209.0
2019-06-26 14:00:00,67.13,67.18,67.03,67.13,760547.0,53.8009,53.8409,53.7207,53.8009,760547.0
2019-06-26 14:30:00,67.14,67.29,67.07,67.27,622026.0,53.8089,53.9291,53.7528,53.9131,622026.0
2019-06-26 15:00:00,67.28,67.34,67.17,67.28,781274.0,53.9211,53.9692,53.8329,53.9211,781274.0
2019-06-26 15:30:00,67.28,67.43,67.24,67.25,1737372.0,53.9211,54.0413,53.889,53.897,1737372.0
2019-06-27 09:30:00,67.62,68.16,67.53,68.15,1196778.0,54.1936,54.6264,54.1214,54.6183,1196778.0
2019-06-27 10:00:00,68.16,68.18,67.7,68.01,756601.0,54.6264,54.6424,54.2577,54.5061,756601.0
2019-06-27 10:30:00,68.01,68.15,67.9,68.14,558539.0,54.5061,54.6183,54.418,54.6103,558539.0
2019-06-27 11:00:00,68.14,68.14,67.69,67.93,739669.0,54.6103,54.6103,54.2497,54.442,739669.0
2019-06-27 11:30:00,67.92,68.09,67.78,68.01,594666.0,54.434,54.5703,54.3218,54.5061,594666.0
2019-06-27 12:00:00,68.01,68.21,67.97,68.2,316541.0,54.5061,54.6664,54.4741,54.6584,316541.0
2019-06-27 12:30:00,68.2,68.32,68.15,68.3,442987.0,54.6584,54.7546,54.6183,54.7386,442987.0
2019-06-27 13:00:00,68.3,68.36,68.24,68.32,270043.0,54.7386,54.7866,54.6905,54.7546,270043.0
2019-06-27 13:30:00,68.31,68.43,68.26,68.38,425748.0,54.7466,54.8427,54.7065,54.8027,425748.0
2019-06-27 14:00:00,68.37,68.37,68.22,68.25,358483.0,54.7947,54.7947,54.6744,54.6985,358483.0
2019-06-27 14:30:00,68.25,68.26,67.89,67.93,430060.0,54.6985,54.7065,54.41,54.442,430060.0
2019-06-27 15:00:00,67.93,68.08,67.91,68.02,354212.0,54.442,54.5622,54.426,54.5141,354212.0
2019-06-27 15:30:00,68.01,68.29,67.96,68.13,1575090.0,54.5061,54.7305,54.4661,54.6023,1575090.0
2019-06-28 09:30:00,69.28,70.13,69.13,69.45,2863607.0,55.524,56.2052,55.4038,55.6602,2863607.0
2019-06-28 10:00:00,69.46,69.52,69.12,69.31,1086794.0,55.6682,55.7163,55.3957,55.548,1086794.0
2019-06-28 10:30:00,69.32,69.84,69.16,69.7,1065500.0,55.556,55.9728,55.4278,55.8606,1065500.0
2019-06-28 11:00:00,69.69,70.0,69.61,69.95,777089.0,55.8526,56.101,55.7884,56.0609,777089.0
2019-06-28 11:30:00,69.93,70.14,69.87,70.12,729311.0,56.0449,56.2132,55.9968,56.1972,729311.0
2019-06-28 12:00:00,70.13,70.21,69.96,70.04,678788.0,56.2052,56.2693,56.0689,56.1331,678788.0
2019-06-28 12:30:00,70.05,70.13,69.83,69.92,606930.0,56.1411,56.2052,55.9648,56.0369,606930.0
2019-06-28 13:00:00,69.92,69.95,69.77,69.84,330198.0,56.0369,56.0609,55.9167,55.9728,330198.0
2019-06-28 13:30:00,69.83,69.93,69.81,69.92,443108.0,55.9648,56.0449,55.9487,56.0369,443108.0
2019-06-28 14:00:00,69.92,69.97,69.87,69.92,426455.0,56.0369,56.077,55.9968,56.0369,426455.0
2019-06-28 14:30:00,69.92,69.94,69.69,69.7,553190.0,56.0369,56.0529,55.8526,55.8606,553190.0
2019-06-28 15:00:00,69.69,69.86,69.64,69.73,773952.0,55.8526,55.9888,55.8125,55.8846,773952.0
2019-06-28 15:30:00,69.73,70.11,69.7,69.98,2668977.0,55.8846,56.1892,55.8606,56.085,2668977.0
2019-07-01 09:30:00,70.86,71.64,70.81,71.47,1980078.0,56.7902,57.4154,56.7502,57.2791,1980078.0
2019-07-01 10:00:00,71.48,71.64,70.92,70.97,1163861.0,57.2871,57.4154,56.8383,56.8784,1163861.0
2019-07-01 10:30:00,70.96,71.12,70.87,71.06,709381.0,56.8704,56.9986,56.7983,56.9505,709381.0
2019-07-01 11:00:00,71.07,71.16,70.7,70.74,661315.0,56.9586,57.0307,56.662,56.6941,661315.0
2019-07-01 11:30:00,70.75,70.9,70.62,70.88,672229.0,56.7021,56.8223,56.5979,56.8063,672229.0
2019-07-01 12:00:00,70.88,70.91,70.64,70.7,676252.0,56.8063,56.8303,56.6139,56.662,676252.0
2019-07-01 12:30:00,70.7,70.74,70.44,70.47,436117.0,56.662,56.6941,56.4536,56.4777,436117.0
2019-07-01 13:00:00,70.47,70.51,70.19,70.31,799534.0,56.4777,56.5097,56.2533,56.3495,799534.0
2019-07-01 13:30:00,70.31,70.54,70.3,70.51,450910.0,56.3495,56.5338,56.3414,56.5097,450910.0
2019-07-01 14:00:00,70.52,70.52,70.32,70.34,438032.0,56.5178,56.5178,56.3575,56.3735,438032.0
2019-07-01 14:30:00,70.34,70.51,70.33,70.36,443892.0,56.3735,56.5097,56.3655,56.3895,443892.0
2019-07-01 15:00:00,70.36,70.74,70.34,70.66,665501.0,56.3895,56.6941,56.3735,56.63,665501.0
2019-07-01 15:30:00,70.66,70.9,70.66,70.75,1639330.0,56.63,56.8223,56.63,56.7021,1639330.0
2019-07-02 09:30:00,70.36,70.98,70.3,70.79,1155412.0,56.3895,56.8864,56.3414,56.7341,1155412.0
2019-07-02 10:00:00,70.78,70.88,70.58,70.84,522808.0,56.7261,56.8063,56.5658,56.7742,522808.0
2019-07-02 10:30:00,70.85,70.91,70.54,70.63,581677.0,56.7822,56.8303,56.5338,56.6059,581677.0
2019-07-02 11:00:00,70.63,70.67,70.43,70.46,627917.0,56.6059,56.638,56.4456,56.4697,627917.0
2019-07-02 11:30:00,70.46,70.52,70.24,70.49,716163.0,56.4697,56.5178,56.2934,56.4937,716163.0
2019-07-02 12:00:00,70.49,70.53,70.15,70.21,606571.0,56.4937,56.5258,56.2212,56.2693,606571.0
2019-07-02 12:30:00,70.21,70.42,70.09,70.36,553981.0,56.2693,56.4376,56.1731,56.3895,553981.0
2019-07-02 13:00:00,70.37,70.43,70.3,70.39,578442.0,56.3975,56.4456,56.3414,56.4136,578442.0
2019-07-02 13:30:00,70.4,70.4,70.26,70.31,332293.0,56.4216,56.4216,56.3094,56.3495,332293.0
2019-07-02 14:00:00,70.3,70.41,70.27,70.35,457967.0,56.3414,56.4296,56.3174,56.3815,457967.0
2019-07-02 14:30:00,70.36,70.4,70.14,70.2,439428.0,56.3895,56.4216,56.2132,56.2613,439428.0
2019-07-02 15:00:00,70.21,70.37,70.18,70.29,730555.0,56.2693,56.3975,56.2453,56.3334,730555.0
2019-07-02 15:30:00,70.29,70.44,70.25,70.44,1369280.0,56.3334,56.4536,56.3014,56.4536,1369280.0
2019-07-03 09:30:00,70.71,70.86,70.28,70.73,1098052.0,56.67,56.7902,56.3254,56.6861,1098052.0
2019-07-03 10:00:00,70.73,70.82,70.56,70.75,583704.0,56.6861,56.7582,56.5498,56.7021,583704.0
2019-07-03 10:30:00,70.76,70.86,70.68,70.78,671477.0,56.7101,56.7902,56.646,56.7261,671477.0
2019-07-03 11:00:00,70.79,70.95,70.74,70.89,543268.0,56.7341,56.8624,56.6941,56.8143,543268.0
2019-07-03 11:30:00,70.89,71.2,70.85,71.12,971901.0,56.8143,57.0627,56.7822,56.9986,971901.0
2019-07-03 12:00:00,71.13,71.17,70.83,70.84,804027.0,57.0066,57.0387,56.7662,56.7742,804027.0
2019-07-03 12:30:00,70.85,70.9,70.53,70.84,1148429.0,56.7822,56.8223,56.5258,56.7742,1148429.0
2019-07-05 09:30:00,71.27,71.8,70.98,71.43,1467056.0,57.1188,57.5436,56.8864,57.2471,1467056.0
2019-07-05 10:00:00,71.43,71.43,70.98,71.02,664763.0,57.2471,57.2471,56.8864,56.9185,664763.0
2019-07-05 10:30:00,71.02,71.37,70.98,71.27,803574.0,56.9185,57.199,56.8864,57.1188,803574.0
2019-07-05 11:00:00,71.27,71.35,71.18,71.28,427891.0,57.1188,57.183,57.0467,57.1269,427891.0
2019-07-05 11:30:00,71.28,71.45,71.26,71.42,356055.0,57.1269,57.2631,57.1108,57.2391,356055.0
2019-07-05 12:00:00,71.42,71.48,71.33,71.37,327011.0,57.2391,57.2871,57.1669,57.199,327011.0
2019-07-05 12:30:00,71.37,71.48,71.33,71.41,366813.0,57.199,57.2871,57.1669,57.231,366813.0
2019-07-05 13:00:00,71.41,71.43,71.23,71.24,352302.0,57.231,57.2471,57.0868,57.0948,352302.0
2019-07-05 13:30:00,71.25,71.36,71.15,71.34,357445.0,57.1028,57.191,57.0227,57.1749,357445.0
2019-07-05 14:00:00,71.34,71.4,71.3,71.36,298923.0,57.1749,57.223,57.1429,57.191,298923.0
2019-07-05 14:30:00,71.35,71.46,71.35,71.45,300627.0,57.183,57.2711,57.183,57.2631,300627.0
2019-07-05 15:00:00,71.45,71.47,71.33,71.41,417370.0,57.2631,57.2791,57.1669,57.231,417370.0
2019-07-05 15:30:00,71.4,71.45,71.15,71.41,1201551.0,57.223,57.2631,57.0227,57.231,1201551.0
2019-07-08 09:30:00,70.76,71.05,70.64,71.01,1153941.0,56.7101,56.9425,56.6139,56.9105,1153941.0
2019-07-08 10:00:00,71.02,71.45,71.01,71.36,991347.0,56.9185,57.2631,56.9105,57.191,991347.0
2019-07-08 10:30:00,71.34,71.54,71.26,71.34,882847.0,57.1749,57.3352,57.1108,57.1749,882847.0
2019-07-08 11:00:00,71.34,71.69,71.31,71.63,663513.0,57.1749,57.4554,57.1509,57.4074,663513.0
2019-07-08 11:30:00,71.63,71.65,71.46,71.61,416795.0,57.4074,57.4234,57.2711,57.3913,416795.0
2019-07-08 12:00:00,71.61,71.63,71.46,71.52,319837.0,57.3913,57.4074,57.2711,57.3192,319837.0
2019-07-08 12:30:00,71.51,71.56,71.38,71.43,422158.0,57.3112,57.3513,57.207,57.2471,422158.0
2019-07-08 13:00:00,71.43,71.51,71.3,71.31,309217.0,57.2471,57.3112,57.1429,57.1509,309217.0
2019-07-08 13:30:00,71.31,71.38,71.24,71.28,353322.0,57.1509,57.207,57.0948,57.1269,353322.0
2019-07-08 14:00:00,71.29,71.3,71.08,71.1,486142.0,57.1349,57.1429,56.9666,56.9826,486142.0
2019-07-08 14:30:00,71.09,71.13,71.0,71.05,505341.0,56.9746,57.0066,56.9024,56.9425,505341.0
2019-07-08 15:00:00,71.05,71.23,71.02,71.19,555642.0,56.9425,57.0868,56.9185,57.0547,555642.0
2019-07-08 15:30:00,71.2,71.31,71.09,71.14,1352954.0,57.0627,57.1509,56.9746,57.0147,1352954.0
2019-07-09 09:30:00,70.53,71.01,70.41,71.01,1160798.0,56.5258,56.9105,56.4296,56.9105,1160798.0
2019-07-09 10:00:00,71.02,71.14,70.94,71.12,514433.0,56.9185,57.0147,56.8544,56.9986,514433.0
2019-07-09 10:30:00,71.13,71.56,71.13,71.49,548567.0,57.0066,57.3513,57.0066,57.2952,548567.0
2019-07-09 11:00:00,71.49,71.59,71.39,71.56,481348.0,57.2952,57.3753,57.215,57.3513,481348.0
2019-07-09 11:30:00,71.56,71.61,71.39,71.47,291244.0,57.3513,57.3913,57.215,57.2791,291244.0
2019-07-09 12:00:00,71.47,71.54,71.46,71.47,414364.0,57.2791,57.3352,57.2711,57.2791,414364.0
2019-07-09 12:30:00,71.47,71.47,71.26,71.28,425089.0,57.2791,57.2791,57.1108,57.1269,425089.0
2019-07-09 13:00:00,71.28,71.41,71.17,71.3,452944.0,57.1269,57.231,57.0387,57.1429,452944.0
2019-07-09 13:30:00,71.29,71.35,71.21,71.26,260983.0,57.1349,57.183,57.0708,57.1108,260983.0
2019-07-09 14:00:00,71.26,71.47,71.23,71.4,473886.0,57.1108,57.2791,57.0868,57.223,473886.0
2019-07-09 14:30:00,71.41,71.44,71.34,71.41,310612.0,57.231,57.2551,57.1749,57.231,310612.0
2019-07-09 15:00:00,71.41,71.47,71.31,71.43,431822.0,57.231,57.2791,57.1509,57.2471,431822.0
2019-07-09 15:30:00,71.44,71.67,71.42,71.58,1394537.0,57.2551,57.4394,57.2391,57.3673,1394537.0
2019-07-10 09:30:00,71.5,71.94,71.35,71.84,1989111.0,57.3032,57.6558,57.183,57.5757,1989111.0
2019-07-10 10:00:00,71.85,71.94,70.95,70.97,1376051.0,57.5837,57.6558,56.8624,56.8784,1376051.0
2019-07-10 10:30:00,70.98,71.25,70.82,70.85,1192059.0,56.8864,57.1028,56.7582,56.7822,1192059.0
2019-07-10 11:00:00,70.86,70.91,70.65,70.7,1075145.0,56.7902,56.8303,56.6219,56.662,1075145.0
2019-07-10 11:30:00,70.71,71.06,70.68,70.98,548277.0,56.67,56.9505,56.646,56.8864,548277.0
2019-07-10 12:00:00,70.99,71.11,70.95,71.08,372265.0,56.8944,56.9906,56.8624,56.9666,372265.0
2019-07-10 12:30:00,71.09,71.23,71.08,71.22,298986.0,56.9746,57.0868,56.9666,57.0788,298986.0
2019-07-10 13:00:00,71.22,71.31,71.18,71.22,363007.0,57.0788,57.1509,57.0467,57.0788,363007.0
2019-07-10 13:30:00,71.23,71.33,71.18,71.28,329690.0,57.0868,57.1669,57.0467,57.1269,329690.0
2019-07-10 14:00:00,71.28,71.36,71.16,71.16,515179.0,57.1269,57.191,57.0307,57.0307,515179.0
2019-07-10 14:30:00,71.16,71.3,71.14,71.16,316878.0,57.0307,57.1429,57.0147,57.0307,316878.0
2019-07-10 15:00:00,71.15,71.21,70.99,71.05,588912.0,57.0227,57.0708,56.8944,56.9425,588912.0
2019-07-10 15:30:00,71.05,71.15,70.97,71.13,1291816.0,56.9425,57.0227,56.8784,57.0066,1291816.0
2019-07-11 09:30:00,71.43,71.76,71.26,71.48,1099829.0,57.2471,57.5115,57.1108,57.2871,1099829.0
2019-07-11 10:00:00,71.49,71.52,71.1,71.21,1095241.0,57.2952,57.3192,56.9826,57.0708,1095241.0
2019-07-11 10:30:00,71.2,71.47,71.09,71.31,524025.0,57.0627,57.2791,56.9746,57.1509,524025.0
2019-07-11 11:00:00,71.32,71.53,71.22,71.47,564756.0,57.1589,57.3272,57.0788,57.2791,564756.0
2019-07-11 11:30:00,71.48,71.76,71.38,71.69,690542.0,57.2871,57.5115,57.207,57.4554,690542.0
2019-07-11 12:00:00,71.69,71.75,71.56,71.62,415769.0,57.4554,57.5035,57.3513,57.3993,415769.0
2019-07-11 12:30:00,71.62,71.67,71.58,71.62,267544.0,57.3993,57.4394,57.3673,57.3993,267544.0
2019-07-11 13:00:00,71.62,71.78,71.6,71.62,468915.0,57.3993,57.5276,57.3833,57.3993,468915.0
2019-07-11 13:30:00,71.62,71.87,71.6,71.77,579758.0,57.3993,57.5997,57.3833,57.5196,579758.0
2019-07-11 14:00:00,71.77,71.82,71.71,71.77,399375.0,57.5196,57.5596,57.4715,57.5196,399375.0
2019-07-11 14:30:00,71.77,72.0,71.76,71.87,795350.0,57.5196,57.7039,57.5115,57.5997,795350.0
2019-07-11 15:00:00,71.87,71.91,71.78,71.86,598845.0,57.5997,57.6318,57.5276,57.5917,598845.0
2019-07-11 15:30:00,71.87,71.87,71.59,71.62,1656573.0,57.5997,57.5997,57.3753,57.3993,1656573.0
2019-07-12 09:30:00,71.8,72.0,71.58,71.76,1566926.0,57.5436,57.7039,57.3673,57.5115,1566926.0
2019-07-12 10:00:00,71.77,71.9,71.72,71.78,1294001.0,57.5196,57.6237,57.4795,57.5276,1294001.0
2019-07-12 10:30:00,71.78,71.87,71.76,71.81,941726.0,57.5276,57.5997,57.5115,57.5516,941726.0
2019-07-12 11:00:00,71.8,71.81,71.58,71.61,890463.0,57.5436,57.5516,57.3673,57.3913,890463.0
2019-07-12 11:30:00,71.61,71.89,71.61,71.88,564712.0,57.3913,57.6157,57.3913,57.6077,564712.0
2019-07-12 12:00:00,71.88,71.89,71.73,71.79,683197.0,57.6077,57.6157,57.4875,57.5356,683197.0
2019-07-12 12:30:00,71.78,71.86,71.77,71.81,721293.0,57.5276,57.5917,57.5196,57.5516,721293.0
2019-07-12 13:00:00,71.81,71.99,71.8,71.98,659040.0,57.5516,57.6959,57.5436,57.6879,659040.0
2019-07-12 13:30:00,71.99,72.02,71.76,71.77,983585.0,57.6959,57.7199,57.5115,57.5196,983585.0
2019-07-12 14:00:00,71.78,71.83,71.74,71.78,550368.0,57.5276,57.5676,57.4955,57.5276,550368.0
2019-07-12 14:30:00,71.77,71.83,71.74,71.76,772404.0,57.5196,57.5676,57.4955,57.5115,772404.0
2019-07-12 15:00:00,71.77,71.89,71.74,71.84,1155215.0,57.5196,57.6157,57.4955,57.5757,1155215.0
2019-07-12 15:30:00,71.84,71.91,71.69,71.75,2315676.0,57.5757,57.6318,57.4554,57.5035,2315676.0
2019-07-15 09:30:00,71.73,71.93,70.08,70.81,3983745.0,57.4875,57.6478,56.1651,56.7502,3983745.0
2019-07-15 10:00:00,70.8,71.97,70.62,71.75,3503678.0,56.7422,57.6798,56.5979,57.5035,3503678.0
2019-07-15 10:30:00,71.75,72.15,71.59,71.84,2499396.0,57.5035,57.8241,57.3753,57.5757,2499396.0
2019-07-15 11:00:00,71.85,71.99,71.78,71.81,915838.0,57.5837,57.6959,57.5276,57.5516,915838.0
2019-07-15 11:30:00,71.8,71.87,71.63,71.64,722057.0,57.5436,57.5997,57.4074,57.4154,722057.0
2019-07-15 12:00:00,71.65,71.68,71.31,71.52,836613.0,57.4234,57.4474,57.1509,57.3192,836613.0
2019-07-15 12:30:00,71.52,71.72,71.45,71.68,617582.0,57.3192,57.4795,57.2631,57.4474,617582.0
2019-07-15 13:00:00,71.68,71.75,71.58,71.66,557338.0,57.4474,57.5035,57.3673,57.4314,557338.0
2019-07-15 13:30:00,71.67,71.91,71.62,71.83,562372.0,57.4394,57.6318,57.3993,57.5676,562372.0
2019-07-15 14:00:00,71.84,72.08,71.8,72.05,898126.0,57.5757,57.768,57.5436,57.744,898126.0
2019-07-15 14:30:00,72.05,72.06,71.87,71.98,610992.0,57.744,57.752,57.5997,57.6879,610992.0
2019-07-15 15:00:00,71.98,72.0,71.86,71.94,802713.0,57.6879,57.7039,57.5917,57.6558,802713.0
2019-07-15 15:30:00,71.93,71.95,71.66,71.73,2187802.0,57.6478,57.6638,57.4314,57.4875,2187802.0
2019-07-16 09:30:00,71.7,72.0,71.23,71.55,2307424.0,57.4635,57.7039,57.0868,57.3432,2307424.0
2019-07-16 10:00:00,71.56,71.65,71.23,71.59,1750962.0,57.3513,57.4234,57.0868,57.3753,1750962.0
2019-07-16 10:30:00,71.59,71.86,71.46,71.75,1424480.0,57.3753,57.5917,57.2711,57.5035,1424480.0
2019-07-16 11:00:00,71.76,71.84,71.54,71.65,871232.0,57.5115,57.5757,57.3352,57.4234,871232.0
2019-07-16 11:30:00,71.65,71.67,71.49,71.53,767050.0,57.4234,57.4394,57.2952,57.3272,767050.0
2019-07-16 12:00:00,71.53,71.56,71.24,71.24,880923.0,57.3272,57.3513,57.0948,57.0948,880923.0
2019-07-16 12:30:00,71.25,71.4,71.12,71.13,658509.0,57.1028,57.223,56.9986,57.0066,658509.0
2019-07-16 13:00:00,71.14,71.37,71.09,71.31,693954.0,57.0147,57.199,56.9746,57.1509,693954.0
2019-07-16 13:30:00,71.32,71.39,71.14,71.27,692419.0,57.1589,57.215,57.0147,57.1188,692419.0
2019-07-16 14:00:00,71.27,71.4,71.16,71.25,631955.0,57.1188,57.223,57.0307,57.1028,631955.0
2019-07-16 14:30:00,71.25,71.46,71.21,71.41,671178.0,57.1028,57.2711,57.0708,57.231,671178.0
2019-07-16 15:00:00,71.41,71.6,71.37,71.45,846688.0,57.231,57.3833,57.199,57.2631,846688.0
2019-07-16 15:30:00,71.45,71.57,71.31,71.32,1725213.0,57.2631,57.3593,57.1509,57.1589,1725213.0
2019-07-17 09:30:00,71.19,71.5,71.06,71.17,1411616.0,57.0547,57.3032,56.9505,57.0387,1411616.0
2019-07-17 10:00:00,71.17,71.36,70.96,71.11,1146412.0,57.0387,57.191,56.8704,56.9906,1146412.0
2019-07-17 10:30:00,71.11,71.13,70.62,70.8,1057416.0,56.9906,57.0066,56.5979,56.7422,1057416.0
2019-07-17 11:00:00,70.8,71.09,70.8,70.98,726909.0,56.7422,56.9746,56.7422,56.8864,726909.0
2019-07-17 11:30:00,70.98,71.5,70.98,71.39,685575.0,56.8864,57.3032,56.8864,57.215,685575.0
2019-07-17 12:00:00,71.38,71.45,71.27,71.36,445475.0,57.207,57.2631,57.1188,57.191,445475.0
2019-07-17 12:30:00,71.36,71.44,71.3,71.37,331644.0,57.191,57.2551,57.1429,57.199,331644.0
2019-07-17 13:00:00,71.37,71.5,71.37,71.38,336758.0,57.199,57.3032,57.199,57.207,336758.0
2019-07-17 13:30:00,71.39,71.45,71.32,71.36,372668.0,57.215,57.2631,57.1589,57.191,372668.0
2019-07-17 14:00:00,71.35,71.37,71.16,71.21,532117.0,57.183,57.199,57.0307,57.0708,532117.0
2019-07-17 14:30:00,71.21,71.3,71.01,71.08,473974.0,57.0708,57.1429,56.9105,56.9666,473974.0
2019-07-17 15:00:00,71.07,71.11,70.76,70.78,747492.0,56.9586,56.9906,56.7101,56.7261,747492.0
2019-07-17 15:30:00,70.78,70.88,70.65,70.81,2124203.0,56.7261,56.8063,56.6219,56.7502,2124203.0
2019-07-18 09:30:00,70.54,71.39,70.48,71.3,1223860.0,56.5338,57.215,56.4857,57.1429,1223860.0
2019-07-18 10:00:00,71.31,71.39,71.17,71.32,684253.0,57.1509,57.215,57.0387,57.1589,684253.0
2019-07-18 10:30:00,71.33,71.56,71.32,71.5,1038323.0,57.1669,57.3513,57.1589,57.3032,1038323.0
2019-07-18 11:00:00,71.49,71.65,71.37,71.41,902046.0,57.2952,57.4234,57.199,57.231,902046.0
2019-07-18 11:30:00,71.41,71.45,71.16,71.43,763648.0,57.231,57.2631,57.0307,57.2471,763648.0
2019-07-18 12:00:00,71.45,71.63,71.34,71.57,503494.0,57.2631,57.4074,57.1749,57.3593,503494.0
2019-07-18 12:30:00,71.57,71.79,71.56,71.73,576606.0,57.3593,57.5356,57.3513,57.4875,576606.0
2019-07-18 13:00:00,71.72,71.87,71.65,71.85,626805.0,57.4795,57.5997,57.4234,57.5837,626805.0
2019-07-18 13:30:00,71.85,71.9,71.62,71.73,491534.0,57.5837,57.6237,57.3993,57.4875,491534.0
2019-07-18 14:00:00,71.72,71.8,71.66,71.73,521658.0,57.4795,57.5436,57.4314,57.4875,521658.0
2019-07-18 14:30:00,71.72,71.83,71.65,71.83,782105.0,57.4795,57.5676,57.4234,57.5676,782105.0
2019-07-18 15:00:00,71.84,71.89,71.69,71.81,820427.0,57.5757,57.6157,57.4554,57.5516,820427.0
2019-07-18 15:30:00,71.81,71.85,71.68,71.79,1794816.0,57.5516,57.5837,57.4474,57.5356,1794816.0
2019-07-19 09:30:00,71.73,72.17,71.65,71.68,1231505.0,57.4875,57.8401,57.4234,57.4474,1231505.0
2019-07-19 10:00:00,71.68,71.75,71.48,71.66,743488.0,57.4474,57.5035,57.2871,57.4314,743488.0
2019-07-19 10:30:00,71.66,71.76,71.45,71.51,494936.0,57.4314,57.5115,57.2631,57.3112,494936.0
2019-07-19 11:00:00,71.51,71.59,71.41,71.44,568680.0,57.3112,57.3753,57.231,57.2551,568680.0
2019-07-19 11:30:00,71.44,71.48,71.25,71.32,502152.0,57.2551,57.2871,57.1028,57.1589,502152.0
2019-07-19 12:00:00,71.33,71.41,71.29,71.31,430071.0,57.1669,57.231,57.1349,57.1509,430071.0
2019-07-19 12:30:00,71.31,71.49,71.29,71.33,493611.0,57.1509,57.2952,57.1349,57.1669,493611.0
2019-07-19 13:00:00,71.34,71.46,71.31,71.42,325398.0,57.1749,57.2711,57.1509,57.2391,325398.0
2019-07-19 13:30:00,71.42,71.5,71.36,71.44,392522.0,57.2391,57.3032,57.191,57.2551,392522.0
2019-07-19 14:00:00,71.44,71.46,71.25,71.26,463953.0,57.2551,57.2711,57.1028,57.1108,463953.0
2019-07-19 14:30:00,71.27,71.32,71.18,71.23,484424.0,57.1188,57.1589,57.0467,57.0868,484424.0
2019-07-19 15:00:00,71.23,71.23,71.01,71.14,636411.0,57.0868,57.0868,56.9105,57.0147,636411.0
2019-07-19 15:30:00,71.14,71.29,70.86,70.94,2092115.0,57.0147,57.1349,56.7902,56.8544,2092115.0
2019-07-22 09:30:00,70.72,71.29,70.72,71.15,881478.0,56.678,57.1349,56.678,57.0227,881478.0
2019-07-22 10:00:00,71.16,71.16,70.89,70.95,532811.0,57.0307,57.0307,56.8143,56.8624,532811.0
2019-07-22 10:30:00,70.94,71.01,70.67,70.86,491765.0,56.8544,56.9105,56.638,56.7902,491765.0
2019-07-22 11:00:00,70.85,70.99,70.84,70.85,422635.0,56.7822,56.8944,56.7742,56.7822,422635.0
2019-07-22 11:30:00,70.85,71.01,70.77,70.99,346360.0,56.7822,56.9105,56.7181,56.8944,346360.0
2019-07-22 12:00:00,70.99,71.02,70.9,70.97,238858.0,56.8944,56.9185,56.8223,56.8784,238858.0
2019-07-22 12:30:00,70.96,71.04,70.93,71.01,243292.0,56.8704,56.9345,56.8463,56.9105,243292.0
2019-07-22 13:00:00,71.01,71.03,70.9,70.91,294228.0,56.9105,56.9265,56.8223,56.8303,294228.0
2019-07-22 13:30:00,70.9,70.94,70.84,70.91,267469.0,56.8223,56.8544,56.7742,56.8303,267469.0
2019-07-22 14:00:00,70.91,70.97,70.9,70.92,230178.0,56.8303,56.8784,56.8223,56.8383,230178.0
2019-07-22 14:30:00,70.92,70.97,70.87,70.95,372136.0,56.8383,56.8784,56.7983,56.8624,372136.0
2019-07-22 15:00:00,70.95,71.16,70.95,71.11,441955.0,56.8624,57.0307,56.8624,56.9906,441955.0
2019-07-22 15:30:00,71.11,71.16,71.01,71.11,905206.0,56.9906,57.0307,56.9105,56.9906,905206.0
2019-07-23 09:30:00,71.26,72.18,71.26,71.88,1497062.0,57.1108,57.8482,57.1108,57.6077,1497062.0
2019-07-23 10:00:00,71.88,71.97,71.64,71.72,624560.0,57.6077,57.6798,57.4154,57.4795,624560.0
2019-07-23 10:30:00,71.72,72.05,71.67,72.02,750362.0,57.4795,57.744,57.4394,57.7199,750362.0
2019-07-23 11:00:00,72.01,72.04,71.83,71.98,737955.0,57.7119,57.736,57.5676,57.6879,737955.0
2019-07-23 11:30:00,71.97,72.02,71.92,71.95,614454.0,57.6798,57.7199,57.6398,57.6638,614454.0
2019-07-23 12:00:00,71.96,72.02,71.93,71.96,471908.0,57.6718,57.7199,57.6478,57.6718,471908.0
2019-07-23 12:30:00,71.95,72.0,71.79,71.87,334598.0,57.6638,57.7039,57.5356,57.5997,334598.0
2019-07-23 13:00:00,71.87,71.92,71.7,71.81,673890.0,57.5997,57.6398,57.4635,57.5516,673890.0
2019-07-23 13:30:00,71.81,72.04,71.78,72.0,762948.0,57.5516,57.736,57.5276,57.7039,762948.0
2019-07-23 14:00:00,72.0,72.02,71.93,72.0,484106.0,57.7039,57.7199,57.6478,57.7039,484106.0
2019-07-23 14:30:00,72.01,72.02,71.95,71.98,414523.0,57.7119,57.7199,57.6638,57.6879,414523.0
2019-07-23 15:00:00,71.99,72.06,71.96,72.01,704920.0,57.6959,57.752,57.6718,57.7119,704920.0
2019-07-23 15:30:00,72.01,72.1,71.94,72.0,1416204.0,57.7119,57.784,57.6558,57.7039,1416204.0
2019-07-24 09:30:00,71.68,72.14,71.66,72.0,1226582.0,57.4474,57.8161,57.4314,57.7039,1226582.0
2019-07-24 10:00:00,71.99,72.16,71.95,72.15,1293233.0,57.6959,57.8321,57.6638,57.8241,1293233.0
2019-07-24 10:30:00,72.15,72.52,72.15,72.44,1192237.0,57.8241,58.1206,57.8241,58.0565,1192237.0
2019-07-24 11:00:00,72.44,72.52,72.32,72.49,527352.0,58.0565,58.1206,57.9604,58.0966,527352.0
2019-07-24 11:30:00,72.48,72.5,72.17,72.24,545956.0,58.0886,58.1046,57.8401,57.8962,545956.0
2019-07-24 12:00:00,72.25,72.4,72.23,72.35,352338.0,57.9043,58.0245,57.8882,57.9844,352338.0
2019-07-24 12:30:00,72.36,72.54,72.34,72.53,591289.0,57.9924,58.1367,57.9764,58.1287,591289.0
2019-07-24 13:00:00,72.54,72.74,72.5,72.7,609364.0,58.1367,58.297,58.1046,58.2649,609364.0
2019-07-24 13:30:00,72.7,72.82,72.67,72.68,435024.0,58.2649,58.3611,58.2409,58.2489,435024.0
2019-07-24 14:00:00,72.69,72.92,72.69,72.9,479480.0,58.2569,58.4412,58.2569,58.4252,479480.0
2019-07-24 14:30:00,72.9,72.96,72.83,72.95,618571.0,58.4252,58.4733,58.3691,58.4653,618571.0
2019-07-24 15:00:00,72.95,72.99,72.84,72.98,656640.0,58.4653,58.4973,58.3771,58.4893,656640.0
2019-07-24 15:30:00,72.98,73.09,72.95,73.02,1852279.0,58.4893,58.5775,58.4653,58.5214,1852279.0
2019-07-25 09:30:00,72.96,73.08,72.71,72.8,1518034.0,58.4733,58.5695,58.2729,58.345,1518034.0
2019-07-25 10:00:00,72.79,72.85,72.41,72.51,1017431.0,58.337,58.3851,58.0325,58.1126,1017431.0
2019-07-25 10:30:00,72.5,72.63,72.28,72.28,703605.0,58.1046,58.2088,57.9283,57.9283,703605.0
2019-07-25 11:00:00,72.29,72.58,72.28,72.38,713645.0,57.9363,58.1687,57.9283,58.0084,713645.0
2019-07-25 11:30:00,72.37,72.37,71.77,71.94,870925.0,58.0004,58.0004,57.5196,57.6558,870925.0
2019-07-25 12:00:00,71.94,71.94,71.56,71.56,1124086.0,57.6558,57.6558,57.3513,57.3513,1124086.0
2019-07-25 12:30:00,71.56,71.64,71.3,71.37,1006367.0,57.3513,57.4154,57.1429,57.199,1006367.0
2019-07-25 13:00:00,71.36,71.41,71.26,71.34,784072.0,57.191,57.231,57.1108,57.1749,784072.0
2019-07-25 13:30:00,71.34,71.45,71.2,71.22,785052.0,57.1749,57.2631,57.0627,57.0788,785052.0
2019-07-25 14:00:00,71.23,71.37,71.22,71.28,545279.0,57.0868,57.199,57.0788,57.1269,545279.0
2019-07-25 14:30:00,71.28,71.29,71.1,71.13,718614.0,57.1269,57.1349,56.9826,57.0066,718614.0
2019-07-25 15:00:00,71.13,71.35,70.93,71.31,1153169.0,57.0066,57.183,56.8463,57.1509,1153169.0
2019-07-25 15:30:00,71.31,71.47,71.23,71.38,2057530.0,57.1509,57.2791,57.0868,57.207,2057530.0
2019-07-26 09:30:00,72.15,72.26,71.86,72.11,1241722.0,57.8241,57.9123,57.5917,57.7921,1241722.0
2019-07-26 10:00:00,72.11,72.18,71.93,71.96,545263.0,57.7921,57.8482,57.6478,57.6718,545263.0
2019-07-26 10:30:00,71.95,72.27,71.84,72.26,617661.0,57.6638,57.9203,57.5757,57.9123,617661.0
2019-07-26 11:00:00,72.26,72.45,72.18,72.41,652734.0,57.9123,58.0645,57.8482,58.0325,652734.0
2019-07-26 11:30:00,72.4,72.4,72.06,72.12,505220.0,58.0245,58.0245,57.752,57.8001,505220.0
2019-07-26 12:00:00,72.12,72.21,71.96,72.11,560898.0,57.8001,57.8722,57.6718,57.7921,560898.0
2019-07-26 12:30:00,72.12,72.36,72.11,72.35,458652.0,57.8001,57.9924,57.7921,57.9844,458652.0
2019-07-26 13:00:00,72.34,72.42,72.3,72.41,305419.0,57.9764,58.0405,57.9443,58.0325,305419.0
2019-07-26 13:30:00,72.41,72.64,72.4,72.64,517770.0,58.0325,58.2168,58.0245,58.2168,517770.0
2019-07-26 14:00:00,72.63,72.64,72.45,72.48,394467.0,58.2088,58.2168,58.0645,58.0886,394467.0
2019-07-26 14:30:00,72.48,72.53,72.42,72.52,315663.0,58.0886,58.1287,58.0405,58.1206,315663.0
2019-07-26 15:00:00,72.52,72.53,72.29,72.33,510799.0,58.1206,58.1287,57.9363,57.9684,510799.0
2019-07-26 15:30:00,72.33,72.42,72.16,72.18,1362761.0,57.9684,58.0405,57.8321,57.8482,1362761.0
2019-07-29 09:30:00,71.91,72.34,71.88,72.14,788389.0,57.6318,57.9764,57.6077,57.8161,788389.0
2019-07-29 10:00:00,72.14,72.17,71.84,72.02,675558.0,57.8161,57.8401,57.5757,57.7199,675558.0
2019-07-29 10:30:00,72.02,72.32,71.99,72.2,452044.0,57.7199,57.9604,57.6959,57.8642,452044.0
2019-07-29 11:00:00,72.21,72.27,72.1,72.17,534062.0,57.8722,57.9203,57.784,57.8401,534062.0
2019-07-29 11:30:00,72.18,72.25,72.1,72.24,217925.0,57.8482,57.9043,57.784,57.8962,217925.0
2019-07-29 12:00:00,72.24,72.24,72.09,72.12,323335.0,57.8962,57.8962,57.776,57.8001,323335.0
2019-07-29 12:30:00,72.12,72.21,72.09,72.2,312585.0,57.8001,57.8722,57.776,57.8642,312585.0
2019-07-29 13:00:00,72.2,72.22,72.09,72.12,282339.0,57.8642,57.8802,57.776,57.8001,282339.0
2019-07-29 13:30:00,72.11,72.19,72.09,72.09,360834.0,57.7921,57.8562,57.776,57.776,360834.0
2019-07-29 14:00:00,72.1,72.15,72.02,72.08,346637.0,57.784,57.8241,57.7199,57.768,346637.0
2019-07-29 14:30:00,72.07,72.07,71.87,71.93,514179.0,57.76,57.76,57.5997,57.6478,514179.0
2019-07-29 15:00:00,71.93,71.97,71.81,71.84,632318.0,57.6478,57.6798,57.5516,57.5757,632318.0
2019-07-29 15:30:00,71.84,71.88,71.73,71.76,1214003.0,57.5757,57.6077,57.4875,57.5115,1214003.0
2019-07-30 09:30:00,71.03,71.25,70.58,71.14,1134096.0,56.9265,57.1028,56.5658,57.0147,1134096.0
2019-07-30 10:00:00,71.13,71.19,70.61,70.61,862595.0,57.0066,57.0547,56.5899,56.5899,862595.0
2019-07-30 10:30:00,70.62,71.1,70.61,71.05,529112.0,56.5979,56.9826,56.5899,56.9425,529112.0
2019-07-30 11:00:00,71.05,71.28,71.02,71.14,421565.0,56.9425,57.1269,56.9185,57.0147,421565.0
2019-07-30 11:30:00,71.14,71.28,71.09,71.19,421308.0,57.0147,57.1269,56.9746,57.0547,421308.0
2019-07-30 12:00:00,71.18,71.26,71.13,71.14,407770.0,57.0467,57.1108,57.0066,57.0147,407770.0
2019-07-30 12:30:00,71.14,71.15,70.97,70.98,346668.0,57.0147,57.0227,56.8784,56.8864,346668.0
2019-07-30 13:00:00,70.99,71.07,70.98,71.05,338473.0,56.8944,56.9586,56.8864,56.9425,338473.0
2019-07-30 13:30:00,71.05,71.26,70.98,71.22,318595.0,56.9425,57.1108,56.8864,57.0788,318595.0
2019-07-30 14:00:00,71.21,71.56,71.21,71.51,528603.0,57.0708,57.3513,57.0708,57.3112,528603.0
2019-07-30 14:30:00,71.5,71.51,71.38,71.4,382536.0,57.3032,57.3112,57.207,57.223,382536.0
2019-07-30 15:00:00,71.41,71.57,71.39,71.48,605802.0,57.231,57.3593,57.215,57.2871,605802.0
2019-07-30 15:30:00,71.47,71.71,71.44,71.7,1046526.0,57.2791,57.4715,57.2551,57.4635,1046526.0
2019-07-31 09:30:00,71.4,71.58,71.24,71.32,950970.0,57.223,57.3673,57.0948,57.1589,950970.0
2019-07-31 10:00:00,71.31,71.45,70.95,70.95,804568.0,57.1509,57.2631,56.8624,56.8624,804568.0
2019-07-31 10:30:00,70.95,71.21,70.89,71.15,525068.0,56.8624,57.0708,56.8143,57.0227,525068.0
2019-07-31 11:00:00,71.15,71.45,71.12,71.33,538350.0,57.0227,57.2631,56.9986,57.1669,538350.0
2019-07-31 11:30:00,71.33,71.41,71.22,71.4,318198.0,57.1669,57.231,57.0788,57.223,318198.0
2019-07-31 12:00:00,71.4,71.46,71.31,71.33,357528.0,57.223,57.2711,57.1509,57.1669,357528.0
2019-07-31 12:30:00,71.33,71.36,71.19,71.28,239929.0,57.1669,57.191,57.0547,57.1269,239929.0
2019-07-31 13:00:00,71.28,71.5,71.27,71.44,320484.0,57.1269,57.3032,57.1188,57.2551,320484.0
2019-07-31 13:30:00,71.44,71.49,71.35,71.43,435031.0,57.2551,57.2952,57.183,57.2471,435031.0
2019-07-31 14:00:00,71.42,71.66,71.11,71.13,1004669.0,57.2391,57.4314,56.9906,57.0066,1004669.0
2019-07-31 14:30:00,71.12,71.43,70.82,70.9,1750033.0,56.9986,57.2471,56.7582,56.8223,1750033.0
2019-07-31 15:00:00,70.9,71.52,70.81,71.5,1725297.0,56.8223,57.3192,56.7502,57.3032,1725297.0
2019-07-31 15:30:00,71.5,71.52,71.11,71.17,1910074.0,57.3032,57.3192,56.9906,57.0387,1910074.0
2019-08-01 09:30:00,70.67,71.09,70.25,71.02,1587619.0,56.638,56.9746,56.3014,56.9185,1587619.0
2019-08-01 10:00:00,71.01,71.01,70.58,70.7,832278.0,56.9105,56.9105,56.5658,56.662,832278.0
2019-08-01 10:30:00,70.68,70.77,70.42,70.43,974570.0,56.646,56.7181,56.4376,56.4456,974570.0
2019-08-01 11:00:00,70.44,70.59,70.34,70.58,1045492.0,56.4536,56.5739,56.3735,56.5658,1045492.0
2019-08-01 11:30:00,70.58,70.59,70.23,70.24,548620.0,56.5658,56.5739,56.2853,56.2934,548620.0
2019-08-01 12:00:00,70.25,70.36,70.05,70.07,726616.0,56.3014,56.3895,56.1411,56.1571,726616.0
2019-08-01 12:30:00,70.06,70.07,69.77,69.78,817991.0,56.1491,56.1571,55.9167,55.9247,817991.0
2019-08-01 13:00:00,69.78,69.84,68.9,69.0,1166924.0,55.9247,55.9728,55.2194,55.2996,1166924.0
2019-08-01 13:30:00,69.0,69.19,67.6,68.14,2958544.0,55.2996,55.4518,54.1775,54.6103,2958544.0
2019-08-01 14:00:00,68.14,68.24,67.63,67.8,1899995.0,54.6103,54.6905,54.2016,54.3378,1899995.0
2019-08-01 14:30:00,67.8,68.21,67.67,68.14,1339826.0,54.3378,54.6664,54.2336,54.6103,1339826.0
2019-08-01 15:00:00,68.14,68.37,67.77,68.19,1449249.0,54.6103,54.7947,54.3138,54.6504,1449249.0
2019-08-01 15:30:00,68.2,68.57,68.04,68.34,4016008.0,54.6584,54.9549,54.5302,54.7706,4016008.0
2019-08-02 09:30:00,67.61,67.69,67.14,67.22,1949556.0,54.5943,54.6589,54.2148,54.2794,1949556.0
2019-08-02 10:00:00,67.23,67.27,66.85,66.98,1010810.0,54.2874,54.3197,53.9806,54.0856,1010810.0
2019-08-02 10:30:00,66.98,66.98,66.64,66.66,1018052.0,54.0856,54.0856,53.811,53.8272,1018052.0
2019-08-02 11:00:00,66.66,67.15,66.62,66.97,1040937.0,53.8272,54.2228,53.7949,54.0775,1040937.0
2019-08-02 11:30:00,66.96,67.11,66.84,67.09,787484.0,54.0694,54.1905,53.9725,54.1744,787484.0
2019-08-02 12:00:00,67.09,67.44,67.05,67.4,518211.0,54.1744,54.457,54.1421,54.4247,518211.0
2019-08-02 12:30:00,67.39,67.41,67.04,67.05,350332.0,54.4166,54.4328,54.134,54.1421,350332.0
2019-08-02 13:00:00,67.05,67.1,66.88,66.89,469187.0,54.1421,54.1825,54.0048,54.0129,469187.0
2019-08-02 13:30:00,66.9,67.23,66.84,67.18,402781.0,54.021,54.2874,53.9725,54.2471,402781.0
2019-08-02 14:00:00,67.18,67.65,67.1,67.61,1011540.0,54.2471,54.6266,54.1825,54.5943,1011540.0
2019-08-02 14:30:00,67.6,67.73,67.53,67.64,724509.0,54.5862,54.6912,54.5297,54.6185,724509.0
2019-08-02 15:00:00,67.64,67.81,67.47,67.75,770307.0,54.6185,54.7558,54.4812,54.7073,770307.0
2019-08-02 15:30:00,67.75,68.06,67.4,67.61,2370737.0,54.7073,54.9577,54.4247,54.5943,2370737.0
2019-08-05 09:30:00,65.6,65.82,65.0,65.19,2427080.0,52.9712,53.1489,52.4867,52.6402,2427080.0
2019-08-05 10:00:00,65.19,65.38,64.83,65.3,1494366.0,52.6402,52.7936,52.3495,52.729,1494366.0
2019-08-05 10:30:00,65.3,65.55,65.12,65.51,1141683.0,52.729,52.9309,52.5836,52.8986,1141683.0
2019-08-05 11:00:00,65.5,65.75,65.36,65.56,1055544.0,52.8905,53.0924,52.7774,52.9389,1055544.0
2019-08-05 11:30:00,65.56,65.67,65.44,65.55,866346.0,52.9389,53.0278,52.842,52.9309,866346.0
2019-08-05 12:00:00,65.54,65.74,65.39,65.41,869173.0,52.9228,53.0843,52.8017,52.8178,869173.0
2019-08-05 12:30:00,65.41,65.53,65.28,65.3,911100.0,52.8178,52.9147,52.7128,52.729,911100.0
2019-08-05 13:00:00,65.3,65.62,65.28,65.34,758238.0,52.729,52.9874,52.7128,52.7613,758238.0
2019-08-05 13:30:00,65.35,65.61,65.3,65.44,974355.0,52.7694,52.9793,52.729,52.842,974355.0
2019-08-05 14:00:00,65.44,65.54,65.15,65.15,1120015.0,52.842,52.9228,52.6079,52.6079,1120015.0
2019-08-05 14:30:00,65.15,65.26,64.89,64.9,1194456.0,52.6079,52.6967,52.3979,52.406,1194456.0
2019-08-05 15:00:00,64.91,65.22,64.58,65.07,1742504.0,52.4141,52.6644,52.1476,52.5433,1742504.0
2019-08-05 15:30:00,65.06,65.44,64.93,65.17,2610298.0,52.5352,52.842,52.4302,52.624,2610298.0
2019-08-06 09:30:00,66.0,66.24,65.4,65.46,1635253.0,53.2942,53.488,52.8097,52.8582,1635253.0
2019-08-06 10:00:00,65.46,65.6,65.22,65.32,802468.0,52.8582,52.9712,52.6644,52.7451,802468.0
2019-08-06 10:30:00,65.32,65.54,65.12,65.34,762960.0,52.7451,52.9228,52.5836,52.7613,762960.0
2019-08-06 11:00:00,65.34,65.35,64.83,65.05,903095.0,52.7613,52.7694,52.3495,52.5271,903095.0
2019-08-06 11:30:00,65.05,65.45,64.99,65.44,904838.0,52.5271,52.8501,52.4787,52.842,904838.0
2019-08-06 12:00:00,65.44,65.49,65.28,65.39,631738.0,52.842,52.8824,52.7128,52.8017,631738.0
2019-08-06 12:30:00,65.39,65.49,65.33,65.44,380377.0,52.8017,52.8824,52.7532,52.842,380377.0
2019-08-06 13:00:00,65.44,65.69,65.42,65.61,483560.0,52.842,53.0439,52.8259,52.9793,483560.0
2019-08-06 13:30:00,65.62,65.91,65.54,65.9,461573.0,52.9874,53.2216,52.9228,53.2135,461573.0
2019-08-06 14:00:00,65.9,66.17,65.78,66.06,615276.0,53.2135,53.4315,53.1166,53.3427,615276.0
2019-08-06 14:30:00,66.07,66.21,65.94,65.98,493494.0,53.3508,53.4638,53.2458,53.2781,493494.0
2019-08-06 15:00:00,65.99,66.25,65.96,66.16,583518.0,53.2862,53.4961,53.2619,53.4234,583518.0
2019-08-06 15:30:00,66.16,66.33,66.02,66.25,1642833.0,53.4234,53.5607,53.3104,53.4961,1642833.0
2019-08-07 09:30:00,64.63,64.76,63.64,64.09,2645159.0,52.188,52.293,51.3886,51.7519,2645159.0
2019-08-07 10:00:00,64.09,64.28,63.81,63.84,1458753.0,51.7519,51.9054,51.5258,51.5501,1458753.0
2019-08-07 10:30:00,63.82,64.67,63.78,64.6,1492509.0,51.5339,52.2203,51.5016,52.1638,1492509.0
2019-08-07 11:00:00,64.59,64.59,64.25,64.34,1321712.0,52.1557,52.1557,51.8811,51.9538,1321712.0
2019-08-07 11:30:00,64.34,64.38,63.94,64.26,983333.0,51.9538,51.9861,51.6308,51.8892,983333.0
2019-08-07 12:00:00,64.26,64.32,64.14,64.24,745377.0,51.8892,51.9377,51.7923,51.8731,745377.0
2019-08-07 12:30:00,64.23,64.43,64.19,64.32,756977.0,51.865,52.0265,51.8327,51.9377,756977.0
2019-08-07 13:00:00,64.32,64.44,64.24,64.41,570080.0,51.9377,52.0346,51.8731,52.0103,570080.0
2019-08-07 13:30:00,64.41,64.87,64.39,64.66,696476.0,52.0103,52.3818,51.9942,52.2122,696476.0
2019-08-07 14:00:00,64.66,64.92,64.4,64.62,1061728.0,52.2122,52.4222,52.0023,52.1799,1061728.0
2019-08-07 14:30:00,64.61,64.89,64.56,64.83,625405.0,52.1718,52.3979,52.1315,52.3495,625405.0
2019-08-07 15:00:00,64.83,64.97,64.58,64.97,914505.0,52.3495,52.4625,52.1476,52.4625,914505.0
2019-08-07 15:30:00,64.97,65.32,64.96,65.14,1973858.0,52.4625,52.7451,52.4544,52.5998,1973858.0
2019-08-08 09:30:00,65.85,66.33,65.63,65.77,1537031.0,53.1731,53.5607,52.9955,53.1085,1537031.0
2019-08-08 10:00:00,65.78,66.08,65.74,66.01,666393.0,53.1166,53.3588,53.0843,53.3023,666393.0
2019-08-08 10:30:00,66.02,66.6,66.01,66.49,897990.0,53.3104,53.7787,53.3023,53.6899,897990.0
2019-08-08 11:00:00,66.49,66.57,66.29,66.4,858767.0,53.6899,53.7545,53.5284,53.6172,858767.0
2019-08-08 11:30:00,66.39,66.62,66.32,66.48,731041.0,53.6092,53.7949,53.5526,53.6818,731041.0
2019-08-08 12:00:00,66.49,66.68,66.49,66.59,649532.0,53.6899,53.8433,53.6899,53.7707,649532.0
2019-08-08 12:30:00,66.59,66.67,66.54,66.65,614696.0,53.7707,53.8353,53.7303,53.8191,614696.0
2019-08-08 13:00:00,66.66,66.69,66.43,66.49,586265.0,53.8272,53.8514,53.6415,53.6899,586265.0
2019-08-08 13:30:00,66.5,66.73,66.46,66.63,415261.0,53.698,53.8837,53.6657,53.803,415261.0
2019-08-08 14:00:00,66.63,66.63,66.39,66.5,680822.0,53.803,53.803,53.6092,53.698,680822.0
2019-08-08 14:30:00,66.51,66.6,66.3,66.44,526754.0,53.7061,53.7787,53.5365,53.6495,526754.0
2019-08-08 15:00:00,66.43,66.62,66.42,66.44,650684.0,53.6415,53.7949,53.6334,53.6495,650684.0
2019-08-08 15:30:00,66.43,66.79,66.43,66.76,1648043.0,53.6415,53.9322,53.6415,53.9079,1648043.0
2019-08-09 09:30:00,66.46,66.57,66.02,66.33,828697.0,53.6657,53.7545,53.3104,53.5607,828697.0
2019-08-09 10:00:00,66.34,66.38,65.85,65.85,835589.0,53.5688,53.6011,53.1731,53.1731,835589.0
2019-08-09 10:30:00,65.85,65.94,65.65,65.76,831213.0,53.1731,53.2458,53.0116,53.1004,831213.0
2019-08-09 11:00:00,65.76,65.79,65.31,65.34,938997.0,53.1004,53.1247,52.7371,52.7613,938997.0
2019-08-09 11:30:00,65.33,65.67,65.21,65.52,933913.0,52.7532,53.0278,52.6563,52.9066,933913.0
2019-08-09 12:00:00,65.52,65.68,65.5,65.53,534068.0,52.9066,53.0358,52.8905,52.9147,534068.0
2019-08-09 12:30:00,65.53,66.0,65.46,65.82,681099.0,52.9147,53.2942,52.8582,53.1489,681099.0
2019-08-09 13:00:00,65.81,66.02,65.81,66.0,802229.0,53.1408,53.3104,53.1408,53.2942,802229.0
2019-08-09 13:30:00,66.01,66.08,65.87,65.89,887736.0,53.3023,53.3588,53.1893,53.2054,887736.0
2019-08-09 14:00:00,65.88,66.09,65.75,66.0,527118.0,53.1973,53.3669,53.0924,53.2942,527118.0
2019-08-09 14:30:00,66.0,66.1,65.95,66.1,521531.0,53.2942,53.375,53.2539,53.375,521531.0
2019-08-09 15:00:00,66.1,66.47,66.07,66.45,889294.0,53.375,53.6738,53.3508,53.6576,889294.0
2019-08-09 15:30:00,66.44,66.56,66.02,66.06,1821272.0,53.6495,53.7464,53.3104,53.3427,1821272.0
2019-08-12 09:30:00,64.61,64.79,64.05,64.33,2371827.0,52.1718,52.3172,51.7196,51.9457,2371827.0
2019-08-12 10:00:00,64.32,64.59,64.27,64.56,1086891.0,51.9377,52.1557,51.8973,52.1315,1086891.0
2019-08-12 10:30:00,64.55,64.67,64.29,64.42,640132.0,52.1234,52.2203,51.9134,52.0184,640132.0
2019-08-12 11:00:00,64.42,64.42,64.11,64.26,659037.0,52.0184,52.0184,51.7681,51.8892,659037.0
2019-08-12 11:30:00,64.26,64.46,64.08,64.35,608427.0,51.8892,52.0507,51.7439,51.9619,608427.0
2019-08-12 12:00:00,64.35,64.68,64.28,64.66,579682.0,51.9619,52.2284,51.9054,52.2122,579682.0
2019-08-12 12:30:00,64.66,64.67,64.38,64.53,698060.0,52.2122,52.2203,51.9861,52.1072,698060.0
2019-08-12 13:00:00,64.52,64.57,64.37,64.39,504643.0,52.0992,52.1395,51.978,51.9942,504643.0
2019-08-12 13:30:00,64.39,64.48,64.27,64.36,576291.0,51.9942,52.0669,51.8973,51.97,576291.0
2019-08-12 14:00:00,64.36,64.48,64.19,64.21,783517.0,51.97,52.0669,51.8327,51.8488,783517.0
2019-08-12 14:30:00,64.21,64.28,63.84,64.05,1212514.0,51.8488,51.9054,51.5501,51.7196,1212514.0
2019-08-12 15:00:00,64.05,64.23,64.0,64.13,917599.0,51.7196,51.865,51.6793,51.7842,917599.0
2019-08-12 15:30:00,64.13,64.3,64.09,64.24,380856.0,51.7842,51.9215,51.7519,51.8731,380856.0
2019-08-13 09:30:00,63.9,65.74,63.51,65.65,2675963.0,51.5985,53.0843,51.2836,53.0116,2675963.0
2019-08-13 10:00:00,65.64,65.81,65.23,65.72,2053172.0,53.0035,53.1408,52.6725,53.0681,2053172.0
2019-08-13 10:30:00,65.72,65.84,65.57,65.7,1454218.0,53.0681,53.165,52.947,53.052,1454218.0
2019-08-13 11:00:00,65.69,65.95,65.46,65.52,1050886.0,53.0439,53.2539,52.8582,52.9066,1050886.0
2019-08-13 11:30:00,65.51,65.89,65.42,65.85,627200.0,52.8986,53.2054,52.8259,53.1731,627200.0
2019-08-13 12:00:00,65.86,65.96,65.71,65.8,500726.0,53.1812,53.2619,53.0601,53.1327,500726.0
2019-08-13 12:30:00,65.8,65.83,65.57,65.63,716526.0,53.1327,53.157,52.947,52.9955,716526.0
2019-08-13 13:00:00,65.63,65.76,65.26,65.31,1326917.0,52.9955,53.1004,52.6967,52.7371,1326917.0
2019-08-13 13:30:00,65.3,65.36,65.24,65.34,856870.0,52.729,52.7774,52.6805,52.7613,856870.0
2019-08-13 14:00:00,65.34,65.39,65.07,65.16,639678.0,52.7613,52.8017,52.5433,52.6159,639678.0
2019-08-13 14:30:00,65.16,65.22,65.03,65.05,683326.0,52.6159,52.6644,52.511,52.5271,683326.0
2019-08-13 15:00:00,65.04,65.06,64.76,64.94,984011.0,52.519,52.5352,52.293,52.4383,984011.0
2019-08-13 15:30:00,64.95,64.95,64.67,64.83,2058209.0,52.4464,52.4464,52.2203,52.3495,2058209.0
2019-08-14 09:30:00,62.88,63.04,62.14,62.8,4084409.0,50.7749,50.9041,50.1773,50.7103,4084409.0
2019-08-14 10:00:00,62.79,62.87,62.23,62.39,1498464.0,50.7022,50.7668,50.25,50.3792,1498464.0
2019-08-14 10:30:00,62.38,62.43,61.72,61.8,1637408.0,50.3711,50.4115,49.8382,49.9028,1637408.0
2019-08-14 11:00:00,61.81,61.87,61.42,61.64,1757374.0,49.9109,49.9593,49.5959,49.7736,1757374.0
2019-08-14 11:30:00,61.64,61.85,61.53,61.82,1477032.0,49.7736,49.9432,49.6848,49.9189,1477032.0
2019-08-14 12:00:00,61.82,61.82,61.52,61.62,961239.0,49.9189,49.9189,49.6767,49.7574,961239.0
2019-08-14 12:30:00,61.62,61.82,61.28,61.32,1204879.0,49.7574,49.9189,49.4829,49.5152,1204879.0
2019-08-14 13:00:00,61.32,61.65,61.18,61.51,1591763.0,49.5152,49.7817,49.4021,49.6686,1591763.0
2019-08-14 13:30:00,61.51,61.73,61.48,61.55,1285508.0,49.6686,49.8463,49.6444,49.7009,1285508.0
2019-08-14 14:00:00,61.54,61.61,61.38,61.44,949001.0,49.6928,49.7494,49.5636,49.6121,949001.0
2019-08-14 14:30:00,61.45,61.5,61.18,61.33,1033189.0,49.6202,49.6605,49.4021,49.5233,1033189.0
2019-08-14 15:00:00,61.32,61.86,61.27,61.64,1832268.0,49.5152,49.9512,49.4748,49.7736,1832268.0
2019-08-14 15:30:00,61.64,61.81,61.4,61.41,3939960.0,49.7736,49.9109,49.5798,49.5879,3939960.0
2019-08-15 09:30:00,61.98,62.35,61.59,62.28,2196243.0,50.0481,50.3469,49.7332,50.2904,2196243.0
2019-08-15 10:00:00,62.26,62.37,61.65,61.65,1133689.0,50.2742,50.3631,49.7817,49.7817,1133689.0
2019-08-15 10:30:00,61.64,61.76,61.43,61.65,1044665.0,49.7736,49.8705,49.604,49.7817,1044665.0
2019-08-15 11:00:00,61.65,61.65,61.22,61.47,1117999.0,49.7817,49.7817,49.4344,49.6363,1117999.0
2019-08-15 11:30:00,61.47,61.61,61.31,61.6,705031.0,49.6363,49.7494,49.5071,49.7413,705031.0
2019-08-15 12:00:00,61.59,61.72,61.39,61.4,722315.0,49.7332,49.8382,49.5717,49.5798,722315.0
2019-08-15 12:30:00,61.4,61.53,61.3,61.37,714385.0,49.5798,49.6848,49.499,49.5556,714385.0
2019-08-15 13:00:00,61.37,61.55,61.29,61.33,706311.0,49.5556,49.7009,49.491,49.5233,706311.0
2019-08-15 13:30:00,61.32,61.35,60.72,60.77,982351.0,49.5152,49.5394,49.0307,49.0711,982351.0
2019-08-15 14:00:00,60.77,61.2,60.73,61.08,1081764.0,49.0711,49.4183,49.0388,49.3214,1081764.0
2019-08-15 14:30:00,61.09,61.2,60.94,61.12,867950.0,49.3295,49.4183,49.2083,49.3537,867950.0
2019-08-15 15:00:00,61.13,61.39,61.12,61.23,781612.0,49.3618,49.5717,49.3537,49.4425,781612.0
2019-08-15 15:30:00,61.23,61.5,61.19,61.32,1762849.0,49.4425,49.6605,49.4102,49.5152,1762849.0
2019-08-16 09:30:00,61.93,62.29,61.85,62.11,1848748.0,50.0078,50.2985,49.9432,50.1531,1848748.0
2019-08-16 10:00:00,62.1,62.5,62.03,62.37,1197565.0,50.145,50.468,50.0885,50.3631,1197565.0
2019-08-16 10:30:00,62.38,62.99,62.37,62.99,1238916.0,50.3711,50.8637,50.3631,50.8637,1238916.0
2019-08-16 11:00:00,62.99,63.07,62.77,63.01,1021380.0,50.8637,50.9283,50.6861,50.8798,1021380.0
2019-08-16 11:30:00,63.01,63.4,63.0,63.33,969522.0,50.8798,51.1948,50.8718,51.1382,969522.0
2019-08-16 12:00:00,63.33,63.48,63.24,63.37,905126.0,51.1382,51.2594,51.0656,51.1705,905126.0
2019-08-16 12:30:00,63.36,63.48,63.32,63.44,870688.0,51.1625,51.2594,51.1302,51.2271,870688.0
2019-08-16 13:00:00,63.44,63.61,63.43,63.56,671388.0,51.2271,51.3643,51.219,51.324,671388.0
2019-08-16 13:30:00,63.56,63.66,63.46,63.63,665387.0,51.324,51.4047,51.2432,51.3805,665387.0
2019-08-16 14:00:00,63.63,63.65,63.5,63.5,516987.0,51.3805,51.3966,51.2755,51.2755,516987.0
2019-08-16 14:30:00,63.5,63.51,63.37,63.44,715274.0,51.2755,51.2836,51.1705,51.2271,715274.0
2019-08-16 15:00:00,63.43,63.51,63.34,63.35,560530.0,51.219,51.2836,51.1463,51.1544,560530.0
2019-08-16 15:30:00,63.34,63.62,63.21,63.47,2047978.0,51.1463,51.3724,51.0413,51.2513,2047978.0
2019-08-19 09:30:00,64.82,64.91,64.36,64.76,1761333.0,52.3414,52.4141,51.97,52.293,1761333.0
2019-08-19 10:00:00,64.76,64.82,64.16,64.24,997466.0,52.293,52.3414,51.8085,51.8731,997466.0
2019-08-19 10:30:00,64.24,64.34,64.17,64.17,719470.0,51.8731,51.9538,51.8165,51.8165,719470.0
2019-08-19 11:00:00,64.16,64.58,64.16,64.54,726608.0,51.8085,52.1476,51.8085,52.1153,726608.0
2019-08-19 11:30:00,64.54,64.61,64.43,64.59,698348.0,52.1153,52.1718,52.0265,52.1557,698348.0
2019-08-19 12:00:00,64.59,64.73,64.51,64.71,851555.0,52.1557,52.2687,52.0911,52.2526,851555.0
2019-08-19 12:30:00,64.7,64.72,64.52,64.53,587630.0,52.2445,52.2607,52.0992,52.1072,587630.0
2019-08-19 13:00:00,64.53,64.73,64.52,64.58,406037.0,52.1072,52.2687,52.0992,52.1476,406037.0
2019-08-19 13:30:00,64.57,64.57,64.42,64.42,355170.0,52.1395,52.1395,52.0184,52.0184,355170.0
2019-08-19 14:00:00,64.42,64.48,64.35,64.44,549663.0,52.0184,52.0669,51.9619,52.0346,549663.0
2019-08-19 14:30:00,64.45,64.54,64.36,64.47,512044.0,52.0426,52.1153,51.97,52.0588,512044.0
2019-08-19 15:00:00,64.48,64.49,64.31,64.37,567544.0,52.0669,52.0749,51.9296,51.978,567544.0
2019-08-19 15:30:00,64.36,64.5,64.29,64.31,1427354.0,51.97,52.083,51.9134,51.9296,1427354.0
2019-08-20 09:30:00,63.72,63.81,63.35,63.53,1212133.0,51.4532,51.5258,51.1544,51.2997,1212133.0
2019-08-20 10:00:00,63.54,63.71,63.44,63.56,610253.0,51.3078,51.4451,51.2271,51.324,610253.0
2019-08-20 10:30:00,63.57,63.91,63.5,63.91,512830.0,51.332,51.6066,51.2755,51.6066,512830.0
2019-08-20 11:00:00,63.91,63.95,63.79,63.88,562468.0,51.6066,51.6389,51.5097,51.5824,562468.0
2019-08-20 11:30:00,63.87,63.92,63.74,63.87,645880.0,51.5743,51.6147,51.4693,51.5743,645880.0
2019-08-20 12:00:00,63.86,64.09,63.86,64.04,396911.0,51.5662,51.7519,51.5662,51.7116,396911.0
2019-08-20 12:30:00,64.04,64.05,63.85,63.89,449294.0,51.7116,51.7196,51.5581,51.5904,449294.0
2019-08-20 13:00:00,63.89,63.93,63.76,63.79,330808.0,51.5904,51.6227,51.4855,51.5097,330808.0
2019-08-20 13:30:00,63.79,63.85,63.67,63.84,463519.0,51.5097,51.5581,51.4128,51.5501,463519.0
2019-08-20 14:00:00,63.84,63.84,63.62,63.74,519813.0,51.5501,51.5501,51.3724,51.4693,519813.0
2019-08-20 14:30:00,63.73,63.84,63.69,63.75,377841.0,51.4612,51.5501,51.4289,51.4774,377841.0
2019-08-20 15:00:00,63.74,63.74,63.53,63.69,570753.0,51.4693,51.4693,51.2997,51.4289,570753.0
2019-08-20 15:30:00,63.68,63.71,63.38,63.44,1380773.0,51.4209,51.4451,51.1786,51.2271,1380773.0
2019-08-21 09:30:00,64.13,64.17,63.71,63.73,1308820.0,51.7842,51.8165,51.4451,51.4612,1308820.0
2019-08-21 10:00:00,63.72,63.76,63.41,63.47,795366.0,51.4532,51.4855,51.2028,51.2513,795366.0
2019-08-21 10:30:00,63.47,63.63,63.39,63.56,602562.0,51.2513,51.3805,51.1867,51.324,602562.0
2019-08-21 11:00:00,63.56,63.73,63.48,63.66,628898.0,51.324,51.4612,51.2594,51.4047,628898.0
2019-08-21 11:30:00,63.65,63.75,63.53,63.67,534393.0,51.3966,51.4774,51.2997,51.4128,534393.0
2019-08-21 12:00:00,63.67,63.69,63.57,63.65,584567.0,51.4128,51.4289,51.332,51.3966,584567.0
2019-08-21 12:30:00,63.64,63.75,63.6,63.73,558560.0,51.3886,51.4774,51.3563,51.4612,558560.0
2019-08-21 13:00:00,63.73,63.73,63.61,63.64,421818.0,51.4612,51.4612,51.3643,51.3886,421818.0
2019-08-21 13:30:00,63.64,63.66,63.5,63.51,444823.0,51.3886,51.4047,51.2755,51.2836,444823.0
2019-08-21 14:00:00,63.51,63.69,63.39,63.41,897820.0,51.2836,51.4289,51.1867,51.2028,897820.0
2019-08-21 14:30:00,63.42,63.44,63.06,63.08,1095974.0,51.2109,51.2271,50.9202,50.9364,1095974.0
2019-08-21 15:00:00,63.09,63.26,63.07,63.24,857361.0,50.9444,51.0817,50.9283,51.0656,857361.0
2019-08-21 15:30:00,63.24,63.31,63.08,63.23,1675597.0,51.0656,51.1221,50.9364,51.0575,1675597.0
2019-08-22 09:30:00,63.81,64.21,63.66,63.93,922544.0,51.5258,51.8488,51.4047,51.6227,922544.0
2019-08-22 10:00:00,63.94,63.97,63.7,63.73,426373.0,51.6308,51.655,51.437,51.4612,426373.0
2019-08-22 10:30:00,63.73,63.73,63.41,63.48,696747.0,51.4612,51.4612,51.2028,51.2594,696747.0
2019-08-22 11:00:00,63.48,63.98,63.46,63.8,585959.0,51.2594,51.6631,51.2432,51.5178,585959.0
2019-08-22 11:30:00,63.81,64.01,63.71,63.93,430360.0,51.5258,51.6873,51.4451,51.6227,430360.0
2019-08-22 12:00:00,63.93,64.13,63.92,64.03,309386.0,51.6227,51.7842,51.6147,51.7035,309386.0
2019-08-22 12:30:00,64.03,64.12,63.97,63.97,477562.0,51.7035,51.7762,51.655,51.655,477562.0
2019-08-22 13:00:00,63.97,64.13,63.97,64.05,418327.0,51.655,51.7842,51.655,51.7196,418327.0
2019-08-22 13:30:00,64.05,64.15,64.04,64.14,443748.0,51.7196,51.8004,51.7116,51.7923,443748.0
2019-08-22 14:00:00,64.14,64.17,64.0,64.01,430430.0,51.7923,51.8165,51.6793,51.6873,430430.0
2019-08-22 14:30:00,64.01,64.13,63.98,64.09,318458.0,51.6873,51.7842,51.6631,51.7519,318458.0
2019-08-22 15:00:00,64.1,64.1,63.91,63.98,406376.0,51.76,51.76,51.6066,51.6631,406376.0
2019-08-22 15:30:00,63.98,64.1,63.89,63.92,1187800.0,51.6631,51.76,51.5904,51.6147,1187800.0
2019-08-23 09:30:00,63.28,63.91,63.12,63.86,911705.0,51.0979,51.6066,50.9687,51.5662,911705.0
2019-08-23 10:00:00,63.86,64.12,63.57,63.81,1097618.0,51.5662,51.7762,51.332,51.5258,1097618.0
2019-08-23 10:30:00,63.82,64.13,63.71,63.8,853873.0,51.5339,51.7842,51.4451,51.5178,853873.0
2019-08-23 11:00:00,63.81,63.86,62.88,63.17,1814728.0,51.5258,51.5662,50.7749,51.009,1814728.0
2019-08-23 11:30:00,63.16,63.22,62.62,62.62,1160620.0,51.001,51.0494,50.5649,50.5649,1160620.0
2019-08-23 12:00:00,62.62,62.8,62.42,62.42,1104696.0,50.5649,50.7103,50.4034,50.4034,1104696.0
2019-08-23 12:30:00,62.43,62.7,62.31,62.42,621804.0,50.4115,50.6295,50.3146,50.4034,621804.0
2019-08-23 13:00:00,62.41,62.41,62.05,62.12,860927.0,50.3954,50.3954,50.1047,50.1612,860927.0
2019-08-23 13:30:00,62.12,62.51,62.07,62.48,493939.0,50.1612,50.4761,50.1208,50.4519,493939.0
2019-08-23 14:00:00,62.49,62.54,62.4,62.41,501872.0,50.46,50.5003,50.3873,50.3954,501872.0
2019-08-23 14:30:00,62.42,62.52,62.22,62.38,558598.0,50.4034,50.4842,50.2419,50.3711,558598.0
2019-08-23 15:00:00,62.38,62.5,62.15,62.17,742273.0,50.3711,50.468,50.1854,50.2016,742273.0
2019-08-23 15:30:00,62.16,62.2,61.52,61.96,2798617.0,50.1935,50.2258,49.6767,50.032,2798617.0
2019-08-26 09:30:00,62.57,62.82,62.33,62.53,931768.0,50.5246,50.7264,50.3308,50.4923,931768.0
2019-08-26 10:00:00,62.52,62.63,62.17,62.44,864319.0,50.4842,50.573,50.2016,50.4196,864319.0
2019-08-26 10:30:00,62.43,62.55,62.26,62.44,684092.0,50.4115,50.5084,50.2742,50.4196,684092.0
2019-08-26 11:00:00,62.43,62.55,62.24,62.35,665558.0,50.4115,50.5084,50.2581,50.3469,665558.0
2019-08-26 11:30:00,62.34,62.47,62.21,62.3,463294.0,50.3388,50.4438,50.2339,50.3065,463294.0
2019-08-26 12:00:00,62.31,62.63,62.29,62.55,461079.0,50.3146,50.573,50.2985,50.5084,461079.0
2019-08-26 12:30:00,62.57,62.57,62.45,62.5,341090.0,50.5246,50.5246,50.4277,50.468,341090.0
2019-08-26 13:00:00,62.5,62.65,62.49,62.61,442079.0,50.468,50.5892,50.46,50.5569,442079.0
2019-08-26 13:30:00,62.61,62.62,62.51,62.58,331242.0,50.5569,50.5649,50.4761,50.5326,331242.0
2019-08-26 14:00:00,62.58,62.58,62.46,62.48,501975.0,50.5326,50.5326,50.4357,50.4519,501975.0
2019-08-26 14:30:00,62.48,62.58,62.42,62.49,567657.0,50.4519,50.5326,50.4034,50.46,567657.0
2019-08-26 15:00:00,62.49,62.62,62.4,62.48,489425.0,50.46,50.5649,50.3873,50.4519,489425.0
2019-08-26 15:30:00,62.48,62.74,62.38,62.74,1337526.0,50.4519,50.6618,50.3711,50.6618,1337526.0
2019-08-27 09:30:00,63.01,63.1,62.25,62.29,1157474.0,50.8798,50.9525,50.2662,50.2985,1157474.0
2019-08-27 10:00:00,62.3,62.38,61.93,61.93,1054007.0,50.3065,50.3711,50.0078,50.0078,1054007.0
2019-08-27 10:30:00,61.93,62.12,61.89,61.89,837920.0,50.0078,50.1612,49.9755,49.9755,837920.0
2019-08-27 11:00:00,61.9,62.13,61.7,61.71,763878.0,49.9835,50.1693,49.822,49.8301,763878.0
2019-08-27 11:30:00,61.7,61.91,61.55,61.55,684796.0,49.822,49.9916,49.7009,49.7009,684796.0
2019-08-27 12:00:00,61.55,61.65,61.41,61.5,789143.0,49.7009,49.7817,49.5879,49.6605,789143.0
2019-08-27 12:30:00,61.5,61.57,61.16,61.23,982353.0,49.6605,49.7171,49.386,49.4425,982353.0
2019-08-27 13:00:00,61.22,61.45,61.18,61.45,787051.0,49.4344,49.6202,49.4021,49.6202,787051.0
2019-08-27 13:30:00,61.44,61.57,61.36,61.49,699006.0,49.6121,49.7171,49.5475,49.6525,699006.0
2019-08-27 14:00:00,61.48,61.61,61.32,61.35,625641.0,49.6444,49.7494,49.5152,49.5394,625641.0
2019-08-27 14:30:00,61.35,61.71,61.2,61.7,871439.0,49.5394,49.8301,49.4183,49.822,871439.0
2019-08-27 15:00:00,61.7,61.88,61.5,61.51,778557.0,49.822,49.9674,49.6605,49.6686,778557.0
2019-08-27 15:30:00,61.51,61.83,61.41,61.64,2236458.0,49.6686,49.927,49.5879,49.7736,2236458.0
2019-08-28 09:30:00,61.3,62.44,61.3,62.3,1161395.0,49.499,50.4196,49.499,50.3065,1161395.0
2019-08-28 10:00:00,62.3,62.41,61.9,62.08,795057.0,50.3065,50.3954,49.9835,50.1289,795057.0
2019-08-28 10:30:00,62.09,62.44,62.03,62.36,562487.0,50.137,50.4196,50.0885,50.355,562487.0
2019-08-28 11:00:00,62.36,62.53,62.2,62.48,611065.0,50.355,50.4923,50.2258,50.4519,611065.0
2019-08-28 11:30:00,62.48,62.69,62.43,62.56,542151.0,50.4519,50.6215,50.4115,50.5165,542151.0
2019-08-28 12:00:00,62.57,62.7,62.5,62.65,753060.0,50.5246,50.6295,50.468,50.5892,753060.0
2019-08-28 12:30:00,62.66,62.7,62.61,62.67,579124.0,50.5972,50.6295,50.5569,50.6053,579124.0
2019-08-28 13:00:00,62.67,62.69,62.51,62.61,861970.0,50.6053,50.6215,50.4761,50.5569,861970.0
2019-08-28 13:30:00,62.61,62.75,62.58,62.63,458423.0,50.5569,50.6699,50.5326,50.573,458423.0
2019-08-28 14:00:00,62.62,62.8,62.58,62.69,513525.0,50.5649,50.7103,50.5326,50.6215,513525.0
2019-08-28 14:30:00,62.69,62.7,62.53,62.59,519464.0,50.6215,50.6295,50.4923,50.5407,519464.0
2019-08-28 15:00:00,62.58,62.63,62.35,62.35,667764.0,50.5326,50.573,50.3469,50.3469,667764.0
2019-08-28 15:30:00,62.36,62.42,62.2,62.37,1269382.0,50.355,50.4034,50.2258,50.3631,1269382.0
2019-08-29 09:30:00,63.31,63.67,63.1,63.35,1810323.0,51.1221,51.4128,50.9525,51.1544,1810323.0
2019-08-29 10:00:00,63.36,63.63,63.26,63.56,683393.0,51.1625,51.3805,51.0817,51.324,683393.0
2019-08-29 10:30:00,63.56,63.79,63.2,63.79,800413.0,51.324,51.5097,51.0333,51.5097,800413.0
2019-08-29 11:00:00,63.79,63.99,63.76,63.93,765886.0,51.5097,51.6712,51.4855,51.6227,765886.0
2019-08-29 11:30:00,63.94,64.05,63.92,63.96,734628.0,51.6308,51.7196,51.6147,51.647,734628.0
2019-08-29 12:00:00,63.96,64.0,63.85,63.86,379425.0,51.647,51.6793,51.5581,51.5662,379425.0
2019-08-29 12:30:00,63.85,63.96,63.82,63.94,350770.0,51.5581,51.647,51.5339,51.6308,350770.0
2019-08-29 13:00:00,63.95,64.11,63.94,64.0,409727.0,51.6389,51.7681,51.6308,51.6793,409727.0
2019-08-29 13:30:00,64.0,64.21,63.95,64.14,716258.0,51.6793,51.8488,51.6389,51.7923,716258.0
2019-08-29 14:00:00,64.14,64.23,64.07,64.16,467571.0,51.7923,51.865,51.7358,51.8085,467571.0
2019-08-29 14:30:00,64.16,64.18,64.08,64.09,362205.0,51.8085,51.8246,51.7439,51.7519,362205.0
2019-08-29 15:00:00,64.1,64.14,63.97,64.0,515340.0,51.76,51.7923,51.655,51.6793,515340.0
2019-08-29 15:30:00,64.0,64.16,63.83,63.9,1764251.0,51.6793,51.8085,51.542,51.5985,1764251.0
2019-08-30 09:30:00,64.34,64.62,64.26,64.53,928754.0,51.9538,52.1799,51.8892,52.1072,928754.0
2019-08-30 10:00:00,64.53,64.82,64.51,64.53,946812.0,52.1072,52.3414,52.0911,52.1072,946812.0
2019-08-30 10:30:00,64.54,64.76,64.5,64.51,912019.0,52.1153,52.293,52.083,52.0911,912019.0
2019-08-30 11:00:00,64.5,64.53,64.18,64.38,1021322.0,52.083,52.1072,51.8246,51.9861,1021322.0
2019-08-30 11:30:00,64.37,64.64,64.37,64.49,518778.0,51.978,52.1961,51.978,52.0749,518778.0
2019-08-30 12:00:00,64.5,64.64,64.45,64.56,436271.0,52.083,52.1961,52.0426,52.1315,436271.0
2019-08-30 12:30:00,64.56,64.73,64.53,64.68,397322.0,52.1315,52.2687,52.1072,52.2284,397322.0
2019-08-30 13:00:00,64.67,64.7,64.62,64.65,237269.0,52.2203,52.2445,52.1799,52.2041,237269.0
2019-08-30 13:30:00,64.64,64.65,64.56,64.57,285832.0,52.1961,52.2041,52.1315,52.1395,285832.0
2019-08-30 14:00:00,64.58,64.7,64.57,64.66,358465.0,52.1476,52.2445,52.1395,52.2122,358465.0
2019-08-30 14:30:00,64.67,64.69,64.35,64.36,738564.0,52.2203,52.2364,51.9619,51.97,738564.0
2019-08-30 15:00:00,64.37,64.42,64.19,64.32,534999.0,51.978,52.0184,51.8327,51.9377,534999.0
2019-08-30 15:30:00,64.33,64.48,64.24,64.31,1469040.0,51.9457,52.0669,51.8731,51.9296,1469040.0
2019-09-03 09:30:00,64.0,64.04,63.13,63.38,1866696.0,51.6793,51.7116,50.9767,51.1786,1866696.0
2019-09-03 10:00:00,63.37,63.37,62.32,62.7,1732561.0,51.1705,51.1705,50.3227,50.6295,1732561.0
2019-09-03 10:30:00,62.7,62.92,62.58,62.91,697352.0,50.6295,50.8072,50.5326,50.7991,697352.0
2019-09-03 11:00:00,62.91,63.0,62.73,62.93,771323.0,50.7991,50.8718,50.6538,50.8152,771323.0
2019-09-03 11:30:00,62.92,63.29,62.86,63.04,665817.0,50.8072,51.1059,50.7587,50.9041,665817.0
2019-09-03 12:00:00,63.04,63.11,62.86,62.99,436067.0,50.9041,50.9606,50.7587,50.8637,436067.0
2019-09-03 12:30:00,62.99,63.2,62.93,63.03,284390.0,50.8637,51.0333,50.8152,50.896,284390.0
2019-09-03 13:00:00,63.03,63.17,62.98,63.01,334044.0,50.896,51.009,50.8556,50.8798,334044.0
2019-09-03 13:30:00,63.01,63.12,62.95,63.11,373318.0,50.8798,50.9687,50.8314,50.9606,373318.0
2019-09-03 14:00:00,63.11,63.25,63.09,63.22,513410.0,50.9606,51.0736,50.9444,51.0494,513410.0
2019-09-03 14:30:00,63.21,63.37,63.19,63.3,335398.0,51.0413,51.1705,51.0252,51.114,335398.0
2019-09-03 15:00:00,63.31,63.4,63.24,63.36,477945.0,51.1221,51.1948,51.0656,51.1625,477945.0
2019-09-03 15:30:00,63.37,63.48,63.26,63.42,1380859.0,51.1705,51.2594,51.0817,51.2109,1380859.0
2019-09-04 09:30:00,64.0,64.19,63.84,64.03,1009642.0,51.6793,51.8327,51.5501,51.7035,1009642.0
2019-09-04 10:00:00,64.03,64.3,64.03,64.19,931107.0,51.7035,51.9215,51.7035,51.8327,931107.0
2019-09-04 10:30:00,64.18,64.33,64.12,64.28,628453.0,51.8246,51.9457,51.7762,51.9054,628453.0
2019-09-04 11:00:00,64.28,64.32,64.14,64.21,583117.0,51.9054,51.9377,51.7923,51.8488,583117.0
2019-09-04 11:30:00,64.21,64.39,64.2,64.28,541413.0,51.8488,51.9942,51.8408,51.9054,541413.0
2019-09-04 12:00:00,64.28,64.36,64.21,64.3,555294.0,51.9054,51.97,51.8488,51.9215,555294.0
2019-09-04 12:30:00,64.29,64.4,64.23,64.3,418858.0,51.9134,52.0023,51.865,51.9215,418858.0
2019-09-04 13:00:00,64.3,64.33,64.12,64.24,454230.0,51.9215,51.9457,51.7762,51.8731,454230.0
2019-09-04 13:30:00,64.25,64.26,64.07,64.13,312836.0,51.8811,51.8892,51.7358,51.7842,312836.0
2019-09-04 14:00:00,64.14,64.29,64.1,64.23,449240.0,51.7923,51.9134,51.76,51.865,449240.0
2019-09-04 14:30:00,64.23,64.37,64.18,64.3,374918.0,51.865,51.978,51.8246,51.9215,374918.0
2019-09-04 15:00:00,64.3,64.45,64.29,64.4,659661.0,51.9215,52.0426,51.9134,52.0023,659661.0
2019-09-04 15:30:00,64.4,64.48,64.24,64.29,1105841.0,52.0023,52.0669,51.8731,51.9134,1105841.0
2019-09-05 09:30:00,65.65,66.59,65.61,66.43,2455155.0,53.0116,53.7707,52.9793,53.6415,2455155.0
2019-09-05 10:00:00,66.44,67.28,66.43,67.14,2109350.0,53.6495,54.3278,53.6415,54.2148,2109350.0
2019-09-05 10:30:00,67.13,67.16,66.67,66.73,785273.0,54.2067,54.2309,53.8353,53.8837,785273.0
2019-09-05 11:00:00,66.73,66.87,66.51,66.63,646223.0,53.8837,53.9968,53.7061,53.803,646223.0
2019-09-05 11:30:00,66.62,66.89,66.52,66.84,601335.0,53.7949,54.0129,53.7141,53.9725,601335.0
2019-09-05 12:00:00,66.84,66.86,66.7,66.72,507341.0,53.9725,53.9887,53.8595,53.8756,507341.0
2019-09-05 12:30:00,66.71,66.85,66.66,66.81,501759.0,53.8676,53.9806,53.8272,53.9483,501759.0
2019-09-05 13:00:00,66.81,66.86,66.55,66.69,560659.0,53.9483,53.9887,53.7384,53.8514,560659.0
2019-09-05 13:30:00,66.7,66.77,66.59,66.71,377270.0,53.8595,53.916,53.7707,53.8676,377270.0
2019-09-05 14:00:00,66.71,66.83,66.66,66.73,517528.0,53.8676,53.9645,53.8272,53.8837,517528.0
2019-09-05 14:30:00,66.73,66.77,66.59,66.67,476148.0,53.8837,53.916,53.7707,53.8353,476148.0
2019-09-05 15:00:00,66.67,66.79,66.6,66.65,648240.0,53.8353,53.9322,53.7787,53.8191,648240.0
2019-09-05 15:30:00,66.65,66.68,66.28,66.32,2229200.0,53.8191,53.8433,53.5203,53.5526,2229200.0
2019-09-06 09:30:00,66.19,66.5,65.75,66.08,1098079.0,53.4477,53.698,53.0924,53.3588,1098079.0
2019-09-06 10:00:00,66.08,66.28,66.02,66.18,705345.0,53.3588,53.5203,53.3104,53.4396,705345.0
2019-09-06 10:30:00,66.18,66.42,66.09,66.23,692935.0,53.4396,53.6334,53.3669,53.48,692935.0
2019-09-06 11:00:00,66.23,66.35,66.19,66.24,570780.0,53.48,53.5769,53.4477,53.488,570780.0
2019-09-06 11:30:00,66.24,66.25,66.1,66.23,466148.0,53.488,53.4961,53.375,53.48,466148.0
2019-09-06 12:00:00,66.24,66.39,66.17,66.34,424159.0,53.488,53.6092,53.4315,53.5688,424159.0
2019-09-06 12:30:00,66.34,66.42,66.23,66.36,418017.0,53.5688,53.6334,53.48,53.5849,418017.0
2019-09-06 13:00:00,66.36,66.42,66.29,66.33,299079.0,53.5849,53.6334,53.5284,53.5607,299079.0
2019-09-06 13:30:00,66.33,66.38,66.28,66.32,393717.0,53.5607,53.6011,53.5203,53.5526,393717.0
2019-09-06 14:00:00,66.33,66.33,66.17,66.21,385867.0,53.5607,53.5607,53.4315,53.4638,385867.0
2019-09-06 14:30:00,66.21,66.26,65.95,65.98,512175.0,53.4638,53.5042,53.2539,53.2781,512175.0
2019-09-06 15:00:00,65.99,66.13,65.94,66.08,732607.0,53.2862,53.3992,53.2458,53.3588,732607.0
2019-09-06 15:30:00,66.09,66.12,65.9,65.97,1613760.0,53.3669,53.3911,53.2135,53.27,1613760.0
2019-09-09 09:30:00,66.8,67.35,66.69,67.34,1635229.0,53.9402,54.3843,53.8514,54.3763,1635229.0
2019-09-09 10:00:00,67.35,68.15,67.22,68.11,2007325.0,54.3843,55.0303,54.2794,54.998,2007325.0
2019-09-09 10:30:00,68.1,68.19,67.92,68.19,1703627.0,54.99,55.0626,54.8446,55.0626,1703627.0
2019-09-09 11:00:00,68.19,68.43,68.15,68.37,926394.0,55.0626,55.2564,55.0303,55.208,926394.0
2019-09-09 11:30:00,68.36,68.47,68.25,68.39,833520.0,55.1999,55.2887,55.1111,55.2241,833520.0
2019-09-09 12:00:00,68.39,68.45,68.13,68.21,816016.0,55.2241,55.2726,55.0142,55.0788,816016.0
2019-09-09 12:30:00,68.19,68.54,68.1,68.52,958382.0,55.0626,55.3453,54.99,55.3291,958382.0
2019-09-09 13:00:00,68.53,68.59,68.41,68.43,464679.0,55.3372,55.3856,55.2403,55.2564,464679.0
2019-09-09 13:30:00,68.43,68.7,68.33,68.65,716576.0,55.2564,55.4745,55.1757,55.4341,716576.0
2019-09-09 14:00:00,68.65,68.96,68.54,68.93,1630925.0,55.4341,55.6844,55.3453,55.6602,1630925.0
2019-09-09 14:30:00,68.92,68.99,68.83,68.91,625038.0,55.6521,55.7086,55.5794,55.644,625038.0
2019-09-09 15:00:00,68.91,69.3,68.9,69.23,1200939.0,55.644,55.9589,55.636,55.9024,1200939.0
2019-09-09 15:30:00,69.23,69.24,68.76,68.79,2799860.0,55.9024,55.9105,55.5229,55.5471,2799860.0
2019-09-10 09:30:00,69.18,70.01,69.0,69.5,3679533.0,55.8621,56.5323,55.7167,56.1204,3679533.0
2019-09-10 10:00:00,69.5,69.62,68.58,68.87,1783205.0,56.1204,56.2173,55.3776,55.6117,1783205.0
2019-09-10 10:30:00,68.87,68.92,68.45,68.63,788867.0,55.6117,55.6521,55.2726,55.4179,788867.0
2019-09-10 11:00:00,68.63,68.98,68.59,68.7,734237.0,55.4179,55.7006,55.3856,55.4745,734237.0
2019-09-10 11:30:00,68.69,69.27,68.69,69.05,792334.0,55.4664,55.9347,55.4664,55.7571,792334.0
2019-09-10 12:00:00,69.05,69.08,68.78,68.91,761685.0,55.7571,55.7813,55.5391,55.644,761685.0
2019-09-10 12:30:00,68.91,69.01,68.8,68.83,532489.0,55.644,55.7248,55.5552,55.5794,532489.0
2019-09-10 13:00:00,68.83,68.93,68.64,68.88,623031.0,55.5794,55.6602,55.426,55.6198,623031.0
2019-09-10 13:30:00,68.88,68.94,68.72,68.83,787008.0,55.6198,55.6683,55.4906,55.5794,787008.0
2019-09-10 14:00:00,68.82,68.98,68.77,68.87,750714.0,55.5714,55.7006,55.531,55.6117,750714.0
2019-09-10 14:30:00,68.86,68.99,68.75,68.88,686689.0,55.6037,55.7086,55.5148,55.6198,686689.0
2019-09-10 15:00:00,68.88,69.02,68.87,68.96,727094.0,55.6198,55.7329,55.6117,55.6844,727094.0
2019-09-10 15:30:00,68.96,69.01,68.76,68.99,2091657.0,55.6844,55.7248,55.5229,55.7086,2091657.0
2019-09-11 09:30:00,68.72,69.18,68.11,68.83,1440073.0,55.4906,55.8621,54.998,55.5794,1440073.0
2019-09-11 10:00:00,68.84,69.1,68.8,68.97,634708.0,55.5875,55.7975,55.5552,55.6925,634708.0
2019-09-11 10:30:00,68.97,69.22,68.9,69.07,807274.0,55.6925,55.8944,55.636,55.7732,807274.0
2019-09-11 11:00:00,69.06,69.08,68.84,68.91,599539.0,55.7652,55.7813,55.5875,55.644,599539.0
2019-09-11 11:30:00,68.93,69.02,68.66,68.71,619185.0,55.6602,55.7329,55.4422,55.4825,619185.0
2019-09-11 12:00:00,68.72,68.79,68.59,68.7,410933.0,55.4906,55.5471,55.3856,55.4745,410933.0
2019-09-11 12:30:00,68.7,68.89,68.61,68.85,617279.0,55.4745,55.6279,55.4018,55.5956,617279.0
2019-09-11 13:00:00,68.86,68.89,68.75,68.81,549444.0,55.6037,55.6279,55.5148,55.5633,549444.0
2019-09-11 13:30:00,68.81,69.05,68.79,68.85,483881.0,55.5633,55.7571,55.5471,55.5956,483881.0
2019-09-11 14:00:00,68.84,68.92,68.67,68.69,681322.0,55.5875,55.6521,55.4502,55.4664,681322.0
2019-09-11 14:30:00,68.69,68.75,68.64,68.68,443229.0,55.4664,55.5148,55.426,55.4583,443229.0
2019-09-11 15:00:00,68.67,68.85,68.67,68.73,692251.0,55.4502,55.5956,55.4502,55.4987,692251.0
2019-09-11 15:30:00,68.73,68.9,68.69,68.87,1887966.0,55.4987,55.636,55.4664,55.6117,1887966.0
2019-09-12 09:30:00,68.11,68.81,67.93,68.77,1656538.0,54.998,55.5633,54.8527,55.531,1656538.0
2019-09-12 10:00:00,68.76,69.24,68.59,69.04,1580348.0,55.5229,55.9105,55.3856,55.749,1580348.0
2019-09-12 10:30:00,69.07,69.19,68.37,68.61,1199401.0,55.7732,55.8701,55.208,55.4018,1199401.0
2019-09-12 11:00:00,68.6,69.0,68.46,68.95,558044.0,55.3937,55.7167,55.2807,55.6763,558044.0
2019-09-12 11:30:00,68.96,69.22,68.94,69.2,780352.0,55.6844,55.8944,55.6683,55.8782,780352.0
2019-09-12 12:00:00,69.19,69.69,69.15,69.64,1033899.0,55.8701,56.2739,55.8378,56.2335,1033899.0
2019-09-12 12:30:00,69.64,69.89,69.62,69.86,1046837.0,56.2335,56.4354,56.2173,56.4111,1046837.0
2019-09-12 13:00:00,69.87,69.99,69.79,69.95,877190.0,56.4192,56.5161,56.3546,56.4838,877190.0
2019-09-12 13:30:00,69.95,70.06,69.83,69.87,822091.0,56.4838,56.5726,56.3869,56.4192,822091.0
2019-09-12 14:00:00,69.87,69.89,69.56,69.58,558191.0,56.4192,56.4354,56.1689,56.185,558191.0
2019-09-12 14:30:00,69.58,69.63,69.46,69.56,671056.0,56.185,56.2254,56.0881,56.1689,671056.0
2019-09-12 15:00:00,69.55,69.62,69.45,69.55,647741.0,56.1608,56.2173,56.0801,56.1608,647741.0
2019-09-12 15:30:00,69.56,69.63,69.27,69.32,1722979.0,56.1689,56.2254,55.9347,55.9751,1722979.0
2019-09-13 09:30:00,70.34,70.58,69.85,69.97,2031754.0,56.7987,56.9925,56.4031,56.5,2031754.0
2019-09-13 10:00:00,69.95,70.43,69.91,70.31,996605.0,56.4838,56.8714,56.4515,56.7745,996605.0
2019-09-13 10:30:00,70.3,70.4,70.18,70.3,757265.0,56.7664,56.8472,56.6695,56.7664,757265.0
2019-09-13 11:00:00,70.3,70.52,70.26,70.45,838271.0,56.7664,56.9441,56.7341,56.8876,838271.0
2019-09-13 11:30:00,70.44,70.61,70.37,70.58,821055.0,56.8795,57.0168,56.823,56.9925,821055.0
2019-09-13 12:00:00,70.59,70.61,70.4,70.48,713772.0,57.0006,57.0168,56.8472,56.9118,713772.0
2019-09-13 12:30:00,70.47,70.71,70.43,70.68,679361.0,56.9037,57.0975,56.8714,57.0733,679361.0
2019-09-13 13:00:00,70.68,70.74,70.6,70.64,660905.0,57.0733,57.1217,57.0087,57.041,660905.0
2019-09-13 13:30:00,70.64,70.64,70.34,70.39,661592.0,57.041,57.041,56.7987,56.8391,661592.0
2019-09-13 14:00:00,70.39,70.45,70.35,70.39,460347.0,56.8391,56.8876,56.8068,56.8391,460347.0
2019-09-13 14:30:00,70.4,70.46,70.23,70.26,609245.0,56.8472,56.8956,56.7099,56.7341,609245.0
2019-09-13 15:00:00,70.27,70.27,70.07,70.23,682439.0,56.7422,56.7422,56.5807,56.7099,682439.0
2019-09-13 15:30:00,70.23,70.47,70.22,70.38,1538498.0,56.7099,56.9037,56.7018,56.831,1538498.0
2019-09-16 09:30:00,68.96,70.0,68.96,69.98,1274332.0,55.6844,56.5242,55.6844,56.508,1274332.0
2019-09-16 10:00:00,69.96,70.11,69.71,69.82,805301.0,56.4919,56.613,56.29,56.3788,805301.0
2019-09-16 10:30:00,69.82,69.87,69.68,69.79,532203.0,56.3788,56.4192,56.2658,56.3546,532203.0
2019-09-16 11:00:00,69.79,69.83,69.42,69.44,647677.0,56.3546,56.3869,56.0558,56.072,647677.0
2019-09-16 11:30:00,69.43,69.64,69.37,69.54,847318.0,56.0639,56.2335,56.0155,56.1527,847318.0
2019-09-16 12:00:00,69.53,69.63,69.47,69.52,376406.0,56.1447,56.2254,56.0962,56.1366,376406.0
2019-09-16 12:30:00,69.52,69.62,69.44,69.59,353862.0,56.1366,56.2173,56.072,56.1931,353862.0
2019-09-16 13:00:00,69.58,69.71,69.54,69.62,252882.0,56.185,56.29,56.1527,56.2173,252882.0
2019-09-16 13:30:00,69.63,69.76,69.52,69.74,290849.0,56.2254,56.3304,56.1366,56.3142,290849.0
2019-09-16 14:00:00,69.75,69.95,69.74,69.91,411042.0,56.3223,56.4838,56.3142,56.4515,411042.0
2019-09-16 14:30:00,69.9,70.04,69.83,69.89,340515.0,56.4434,56.5565,56.3869,56.4354,340515.0
2019-09-16 15:00:00,69.89,69.93,69.77,69.77,404096.0,56.4354,56.4677,56.3385,56.3385,404096.0
2019-09-16 15:30:00,69.76,69.94,69.71,69.83,1300730.0,56.3304,56.4757,56.29,56.3869,1300730.0
2019-09-17 09:30:00,69.78,69.78,69.05,69.26,920313.0,56.3465,56.3465,55.7571,55.9267,920313.0
2019-09-17 10:00:00,69.27,69.35,68.67,68.7,983414.0,55.9347,55.9993,55.4502,55.4745,983414.0
2019-09-17 10:30:00,68.7,69.32,68.7,69.14,610151.0,55.4745,55.9751,55.4745,55.8298,610151.0
2019-09-17 11:00:00,69.15,69.36,69.04,69.32,577627.0,55.8378,56.0074,55.749,55.9751,577627.0
2019-09-17 11:30:00,69.31,69.46,69.26,69.39,606674.0,55.967,56.0881,55.9267,56.0316,606674.0
2019-09-17 12:00:00,69.39,69.43,69.16,69.21,555036.0,56.0316,56.0639,55.8459,55.8863,555036.0
2019-09-17 12:30:00,69.22,69.38,69.1,69.34,374977.0,55.8944,56.0235,55.7975,55.9912,374977.0
2019-09-17 13:00:00,69.33,69.45,69.31,69.42,361743.0,55.9832,56.0801,55.967,56.0558,361743.0
2019-09-17 13:30:00,69.42,69.6,69.4,69.53,443450.0,56.0558,56.2012,56.0397,56.1447,443450.0
2019-09-17 14:00:00,69.53,69.62,69.45,69.5,412564.0,56.1447,56.2173,56.0801,56.1204,412564.0
2019-09-17 14:30:00,69.5,69.63,69.5,69.53,305975.0,56.1204,56.2254,56.1204,56.1447,305975.0
2019-09-17 15:00:00,69.54,69.56,69.36,69.39,493136.0,56.1527,56.1689,56.0074,56.0316,493136.0
2019-09-17 15:30:00,69.38,69.49,69.24,69.46,1391840.0,56.0235,56.1124,55.9105,56.0881,1391840.0
2019-09-18 09:30:00,69.21,69.65,68.96,69.44,841910.0,55.8863,56.2416,55.6844,56.072,841910.0
2019-09-18 10:00:00,69.44,69.46,69.13,69.41,535900.0,56.072,56.0881,55.8217,56.0478,535900.0
2019-09-18 10:30:00,69.42,69.52,69.36,69.44,373680.0,56.0558,56.1366,56.0074,56.072,373680.0
2019-09-18 11:00:00,69.44,69.51,69.31,69.35,308356.0,56.072,56.1285,55.967,55.9993,308356.0
2019-09-18 11:30:00,69.35,69.43,69.24,69.43,373701.0,55.9993,56.0639,55.9105,56.0639,373701.0
2019-09-18 12:00:00,69.43,69.48,69.36,69.41,274764.0,56.0639,56.1043,56.0074,56.0478,274764.0
2019-09-18 12:30:00,69.4,69.7,69.4,69.56,389727.0,56.0397,56.2819,56.0397,56.1689,389727.0
2019-09-18 13:00:00,69.56,69.61,69.47,69.49,422272.0,56.1689,56.2093,56.0962,56.1124,422272.0
2019-09-18 13:30:00,69.48,69.64,69.39,69.59,394330.0,56.1043,56.2335,56.0316,56.1931,394330.0
2019-09-18 14:00:00,69.58,70.05,69.49,69.78,1130708.0,56.185,56.5646,56.1124,56.3465,1130708.0
2019-09-18 14:30:00,69.77,69.95,69.54,69.69,869787.0,56.3385,56.4838,56.1527,56.2739,869787.0
2019-09-18 15:00:00,69.7,70.04,69.65,70.03,899857.0,56.2819,56.5565,56.2416,56.5484,899857.0
2019-09-18 15:30:00,70.03,70.35,69.91,70.08,1982399.0,56.5484,56.8068,56.4515,56.5888,1982399.0
2019-09-19 09:30:00,70.06,70.3,69.82,70.08,915239.0,56.5726,56.7664,56.3788,56.5888,915239.0
2019-09-19 10:00:00,70.09,70.25,69.92,70.07,582297.0,56.5969,56.7261,56.4596,56.5807,582297.0
2019-09-19 10:30:00,70.08,70.36,70.07,70.2,652368.0,56.5888,56.8149,56.5807,56.6857,652368.0
2019-09-19 11:00:00,70.21,70.35,70.19,70.3,576471.0,56.6938,56.8068,56.6776,56.7664,576471.0
2019-09-19 11:30:00,70.3,70.47,70.28,70.33,373529.0,56.7664,56.9037,56.7503,56.7907,373529.0
2019-09-19 12:00:00,70.32,70.37,70.1,70.12,404173.0,56.7826,56.823,56.6049,56.6211,404173.0
2019-09-19 12:30:00,70.11,70.27,70.07,70.21,410418.0,56.613,56.7422,56.5807,56.6938,410418.0
2019-09-19 13:00:00,70.21,70.37,70.17,70.31,409756.0,56.6938,56.823,56.6615,56.7745,409756.0
2019-09-19 13:30:00,70.31,70.37,70.14,70.33,530012.0,56.7745,56.823,56.6372,56.7907,530012.0
2019-09-19 14:00:00,70.33,70.35,70.18,70.19,449673.0,56.7907,56.8068,56.6695,56.6776,449673.0
2019-09-19 14:30:00,70.18,70.19,70.03,70.07,539542.0,56.6695,56.6776,56.5484,56.5807,539542.0
2019-09-19 15:00:00,70.06,70.09,69.87,69.89,423306.0,56.5726,56.5969,56.4192,56.4354,423306.0
2019-09-19 15:30:00,69.88,69.97,69.59,69.7,1434928.0,56.4273,56.5,56.1931,56.2819,1434928.0
2019-09-20 09:30:00,70.15,70.2,69.63,69.88,2994034.0,56.6453,56.6857,56.2254,56.4273,2994034.0
2019-09-20 10:00:00,69.88,70.14,69.82,70.08,821008.0,56.4273,56.6372,56.3788,56.5888,821008.0
2019-09-20 10:30:00,70.08,70.21,70.0,70.16,763083.0,56.5888,56.6938,56.5242,56.6534,763083.0
2019-09-20 11:00:00,70.16,70.34,70.05,70.33,777826.0,56.6534,56.7987,56.5646,56.7907,777826.0
2019-09-20 11:30:00,70.33,70.49,70.27,70.43,601515.0,56.7907,56.9199,56.7422,56.8714,601515.0
2019-09-20 12:00:00,70.42,70.54,70.35,70.49,418858.0,56.8633,56.9602,56.8068,56.9199,418858.0
2019-09-20 12:30:00,70.5,70.5,70.22,70.26,346823.0,56.9279,56.9279,56.7018,56.7341,346823.0
2019-09-20 13:00:00,70.27,70.3,69.45,69.79,1202076.0,56.7422,56.7664,56.0801,56.3546,1202076.0
2019-09-20 13:30:00,69.8,69.85,69.63,69.83,693690.0,56.3627,56.4031,56.2254,56.3869,693690.0
2019-09-20 14:00:00,69.84,70.06,69.84,69.9,725626.0,56.395,56.5726,56.395,56.4434,725626.0
2019-09-20 14:30:00,69.89,70.14,69.88,70.05,423530.0,56.4354,56.6372,56.4273,56.5646,423530.0
2019-09-20 15:00:00,70.05,70.1,69.64,69.69,616537.0,56.5646,56.6049,56.2335,56.2739,616537.0
2019-09-20 15:30:00,69.69,69.85,69.33,69.34,2834769.0,56.2739,56.4031,55.9832,55.9912,2834769.0
2019-09-23 09:30:00,68.62,69.54,68.61,69.24,784652.0,55.4099,56.1527,55.4018,55.9105,784652.0
2019-09-23 10:00:00,69.23,69.26,68.9,69.2,611017.0,55.9024,55.9267,55.636,55.8782,611017.0
2019-09-23 10:30:00,69.21,69.33,69.02,69.18,522480.0,55.8863,55.9832,55.7329,55.8621,522480.0
2019-09-23 11:00:00,69.18,69.39,69.1,69.29,521528.0,55.8621,56.0316,55.7975,55.9509,521528.0
2019-09-23 11:30:00,69.28,69.46,69.27,69.36,503927.0,55.9428,56.0881,55.9347,56.0074,503927.0
2019-09-23 12:00:00,69.37,69.44,69.25,69.39,445310.0,56.0155,56.072,55.9186,56.0316,445310.0
2019-09-23 12:30:00,69.39,69.55,69.36,69.47,275715.0,56.0316,56.1608,56.0074,56.0962,275715.0
2019-09-23 13:00:00,69.48,69.58,69.45,69.56,227676.0,56.1043,56.185,56.0801,56.1689,227676.0
2019-09-23 13:30:00,69.55,69.7,69.55,69.65,306749.0,56.1608,56.2819,56.1608,56.2416,306749.0
2019-09-23 14:00:00,69.65,69.65,69.48,69.54,289988.0,56.2416,56.2416,56.1043,56.1527,289988.0
2019-09-23 14:30:00,69.53,69.57,69.45,69.53,297551.0,56.1447,56.177,56.0801,56.1447,297551.0
2019-09-23 15:00:00,69.53,69.69,69.51,69.65,423955.0,56.1447,56.2739,56.1285,56.2416,423955.0
2019-09-23 15:30:00,69.66,69.66,69.43,69.55,1012365.0,56.2496,56.2496,56.0639,56.1608,1012365.0
2019-09-24 09:30:00,69.5,69.57,69.17,69.36,986203.0,56.1204,56.177,55.854,56.0074,986203.0
2019-09-24 10:00:00,69.35,69.35,68.77,68.79,1058224.0,55.9993,55.9993,55.531,55.5471,1058224.0
2019-09-24 10:30:00,68.79,68.95,68.64,68.67,947986.0,55.5471,55.6763,55.426,55.4502,947986.0
2019-09-24 11:00:00,68.67,68.71,68.38,68.48,917289.0,55.4502,55.4825,55.2161,55.2968,917289.0
2019-09-24 11:30:00,68.49,68.61,68.33,68.37,800464.0,55.3049,55.4018,55.1757,55.208,800464.0
2019-09-24 12:00:00,68.36,68.48,68.05,68.14,679327.0,55.1999,55.2968,54.9496,55.0223,679327.0
2019-09-24 12:30:00,68.14,68.14,67.77,67.8,762844.0,55.0223,55.0223,54.7235,54.7477,762844.0
2019-09-24 13:00:00,67.8,67.95,67.61,67.61,637185.0,54.7477,54.8688,54.5943,54.5943,637185.0
2019-09-24 13:30:00,67.61,67.94,67.61,67.89,815493.0,54.5943,54.8608,54.5943,54.8204,815493.0
2019-09-24 14:00:00,67.89,68.21,67.55,68.0,875861.0,54.8204,55.0788,54.5458,54.9092,875861.0
2019-09-24 14:30:00,68.0,68.11,67.76,67.79,911321.0,54.9092,54.998,54.7154,54.7396,911321.0
2019-09-24 15:00:00,67.78,68.05,67.72,67.8,652892.0,54.7316,54.9496,54.6831,54.7477,652892.0
2019-09-24 15:30:00,67.8,67.98,67.66,67.9,2054649.0,54.7477,54.8931,54.6347,54.8285,2054649.0
2019-09-25 09:30:00,67.91,68.7,67.87,68.42,915631.0,54.8365,55.4745,54.8042,55.2484,915631.0
2019-09-25 10:00:00,68.43,68.43,68.06,68.39,804528.0,55.2564,55.2564,54.9577,55.2241,804528.0
2019-09-25 10:30:00,68.37,68.94,68.34,68.91,693976.0,55.208,55.6683,55.1838,55.644,693976.0
2019-09-25 11:00:00,68.92,69.16,68.85,69.07,755852.0,55.6521,55.8459,55.5956,55.7732,755852.0
2019-09-25 11:30:00,69.06,69.24,69.05,69.16,617090.0,55.7652,55.9105,55.7571,55.8459,617090.0
2019-09-25 12:00:00,69.17,69.35,69.15,69.28,579225.0,55.854,55.9993,55.8378,55.9428,579225.0
2019-09-25 12:30:00,69.27,69.39,69.12,69.15,677085.0,55.9347,56.0316,55.8136,55.8378,677085.0
2019-09-25 13:00:00,69.16,69.32,69.15,69.28,399485.0,55.8459,55.9751,55.8378,55.9428,399485.0
2019-09-25 13:30:00,69.29,69.58,69.28,69.56,517688.0,55.9509,56.185,55.9428,56.1689,517688.0
2019-09-25 14:00:00,69.56,69.7,69.51,69.52,577060.0,56.1689,56.2819,56.1285,56.1366,577060.0
2019-09-25 14:30:00,69.51,69.52,69.41,69.44,448976.0,56.1285,56.1366,56.0478,56.072,448976.0
2019-09-25 15:00:00,69.44,69.45,69.23,69.31,695313.0,56.072,56.0801,55.9024,55.967,695313.0
2019-09-25 15:30:00,69.3,69.55,69.29,69.41,1367833.0,55.9589,56.1608,55.9509,56.0478,1367833.0
2019-09-26 09:30:00,69.32,69.33,68.8,69.28,802464.0,55.9751,55.9832,55.5552,55.9428,802464.0
2019-09-26 10:00:00,69.28,69.53,69.14,69.32,717121.0,55.9428,56.1447,55.8298,55.9751,717121.0
2019-09-26 10:30:00,69.31,69.42,69.06,69.14,540792.0,55.967,56.0558,55.7652,55.8298,540792.0
2019-09-26 11:00:00,69.14,69.27,68.93,68.97,531701.0,55.8298,55.9347,55.6602,55.6925,531701.0
2019-09-26 11:30:00,68.98,69.17,68.95,69.07,379715.0,55.7006,55.854,55.6763,55.7732,379715.0
2019-09-26 12:00:00,69.07,69.24,69.01,69.22,440419.0,55.7732,55.9105,55.7248,55.8944,440419.0
2019-09-26 12:30:00,69.21,69.38,69.18,69.32,285983.0,55.8863,56.0235,55.8621,55.9751,285983.0
2019-09-26 13:00:00,69.33,69.34,69.01,69.08,287358.0,55.9832,55.9912,55.7248,55.7813,287358.0
2019-09-26 13:30:00,69.09,69.41,69.05,69.4,465768.0,55.7894,56.0478,55.7571,56.0397,465768.0
2019-09-26 14:00:00,69.4,69.52,69.36,69.36,375654.0,56.0397,56.1366,56.0074,56.0074,375654.0
2019-09-26 14:30:00,69.37,69.44,69.26,69.27,300967.0,56.0155,56.072,55.9267,55.9347,300967.0
2019-09-26 15:00:00,69.27,69.45,69.25,69.33,530693.0,55.9347,56.0801,55.9186,55.9832,530693.0
2019-09-26 15:30:00,69.34,69.41,69.07,69.13,1237183.0,55.9912,56.0478,55.7732,55.8217,1237183.0
2019-09-27 09:30:00,69.82,70.36,69.72,70.11,1429301.0,56.3788,56.8149,56.2981,56.613,1429301.0
2019-09-27 10:00:00,70.12,70.16,69.73,69.93,871428.0,56.6211,56.6534,56.3062,56.4677,871428.0
2019-09-27 10:30:00,69.94,70.02,69.77,70.01,507124.0,56.4757,56.5403,56.3385,56.5323,507124.0
2019-09-27 11:00:00,70.01,70.08,69.87,70.06,475508.0,56.5323,56.5888,56.4192,56.5726,475508.0
2019-09-27 11:30:00,70.06,70.11,69.34,69.88,774581.0,56.5726,56.613,55.9912,56.4273,774581.0
2019-09-27 12:00:00,69.87,69.9,69.55,69.65,346898.0,56.4192,56.4434,56.1608,56.2416,346898.0
2019-09-27 12:30:00,69.65,69.71,69.4,69.42,323201.0,56.2416,56.29,56.0397,56.0558,323201.0
2019-09-27 13:00:00,69.41,69.59,69.29,69.52,380905.0,56.0478,56.1931,55.9509,56.1366,380905.0
2019-09-27 13:30:00,69.52,69.52,69.24,69.44,438136.0,56.1366,56.1366,55.9105,56.072,438136.0
2019-09-27 14:00:00,69.45,69.45,69.28,69.32,417604.0,56.0801,56.0801,55.9428,55.9751,417604.0
2019-09-27 14:30:00,69.31,69.32,69.08,69.15,449626.0,55.967,55.9751,55.7813,55.8378,449626.0
2019-09-27 15:00:00,69.15,69.38,69.05,69.28,500716.0,55.8378,56.0235,55.7571,55.9428,500716.0
2019-09-27 15:30:00,69.27,69.56,69.23,69.47,1392636.0,55.9347,56.1689,55.9024,56.0962,1392636.0
2019-09-30 09:30:00,69.8,69.9,69.01,69.13,647459.0,56.3627,56.4434,55.7248,55.8217,647459.0
2019-09-30 10:00:00,69.12,69.37,69.05,69.19,365732.0,55.8136,56.0155,55.7571,55.8701,365732.0
2019-09-30 10:30:00,69.2,69.39,69.1,69.3,477143.0,55.8782,56.0316,55.7975,55.9589,477143.0
2019-09-30 11:00:00,69.31,69.38,69.1,69.36,339524.0,55.967,56.0235,55.7975,56.0074,339524.0
2019-09-30 11:30:00,69.36,69.42,69.18,69.24,274530.0,56.0074,56.0558,55.8621,55.9105,274530.0
2019-09-30 12:00:00,69.24,69.33,69.22,69.23,248925.0,55.9105,55.9832,55.8944,55.9024,248925.0
2019-09-30 12:30:00,69.23,69.33,69.18,69.29,283276.0,55.9024,55.9832,55.8621,55.9509,283276.0
2019-09-30 13:00:00,69.3,69.42,69.29,69.33,295867.0,55.9589,56.0558,55.9509,55.9832,295867.0
2019-09-30 13:30:00,69.33,69.38,69.24,69.27,216886.0,55.9832,56.0235,55.9105,55.9347,216886.0
2019-09-30 14:00:00,69.26,69.27,69.02,69.05,367718.0,55.9267,55.9347,55.7329,55.7571,367718.0
2019-09-30 14:30:00,69.05,69.16,69.02,69.09,299517.0,55.7571,55.8459,55.7329,55.7894,299517.0
2019-09-30 15:00:00,69.09,69.33,69.05,69.26,368111.0,55.7894,55.9832,55.7571,55.9267,368111.0
2019-09-30 15:30:00,69.25,69.29,69.05,69.09,1451646.0,55.9186,55.9509,55.7571,55.7894,1451646.0
2019-10-01 09:30:00,69.57,70.27,69.25,70.18,1403571.0,56.177,56.7422,55.9186,56.6695,1403571.0
2019-10-01 10:00:00,70.18,70.18,68.78,69.05,1344789.0,56.6695,56.6695,55.5391,55.7571,1344789.0
2019-10-01 10:30:00,69.06,69.31,68.75,68.8,822226.0,55.7652,55.967,55.5148,55.5552,822226.0
2019-10-01 11:00:00,68.8,69.1,68.63,69.09,710311.0,55.5552,55.7975,55.4179,55.7894,710311.0
2019-10-01 11:30:00,69.1,69.22,68.79,68.8,634280.0,55.7975,55.8944,55.5471,55.5552,634280.0
2019-10-01 12:00:00,68.8,68.86,68.56,68.59,497533.0,55.5552,55.6037,55.3614,55.3856,497533.0
2019-10-01 12:30:00,68.6,68.8,68.55,68.59,379128.0,55.3937,55.5552,55.3533,55.3856,379128.0
2019-10-01 13:00:00,68.59,68.61,68.25,68.42,740321.0,55.3856,55.4018,55.1111,55.2484,740321.0
2019-10-01 13:30:00,68.43,68.49,68.2,68.21,491718.0,55.2564,55.3049,55.0707,55.0788,491718.0
2019-10-01 14:00:00,68.2,68.29,68.01,68.24,779529.0,55.0707,55.1434,54.9173,55.103,779529.0
2019-10-01 14:30:00,68.25,68.52,68.24,68.34,590580.0,55.1111,55.3291,55.103,55.1838,590580.0
2019-10-01 15:00:00,68.34,68.43,68.26,68.32,586823.0,55.1838,55.2564,55.1192,55.1676,586823.0
2019-10-01 15:30:00,68.32,68.32,68.09,68.14,1472915.0,55.1676,55.1676,54.9819,55.0223,1472915.0
2019-10-02 09:30:00,67.76,67.8,66.44,66.96,2046012.0,54.7154,54.7477,53.6495,54.0694,2046012.0
2019-10-02 10:00:00,66.97,67.32,66.9,66.98,1286419.0,54.0775,54.3601,54.021,54.0856,1286419.0
2019-10-02 10:30:00,66.98,66.99,66.48,66.67,1269461.0,54.0856,54.0937,53.6818,53.8353,1269461.0
2019-10-02 11:00:00,66.67,66.94,66.52,66.57,588081.0,53.8353,54.0533,53.7141,53.7545,588081.0
2019-10-02 11:30:00,66.57,66.63,66.27,66.54,797031.0,53.7545,53.803,53.5123,53.7303,797031.0
2019-10-02 12:00:00,66.53,66.64,66.35,66.4,408554.0,53.7222,53.811,53.5769,53.6172,408554.0
2019-10-02 12:30:00,66.4,66.41,66.23,66.38,556733.0,53.6172,53.6253,53.48,53.6011,556733.0
2019-10-02 13:00:00,66.37,66.68,66.31,66.61,517860.0,53.593,53.8433,53.5446,53.7868,517860.0
2019-10-02 13:30:00,66.6,66.63,66.27,66.34,539011.0,53.7787,53.803,53.5123,53.5688,539011.0
2019-10-02 14:00:00,66.33,66.56,66.21,66.49,634136.0,53.5607,53.7464,53.4638,53.6899,634136.0
2019-10-02 14:30:00,66.5,66.64,66.42,66.52,561169.0,53.698,53.811,53.6334,53.7141,561169.0
2019-10-02 15:00:00,66.53,66.63,66.35,66.49,730937.0,53.7222,53.803,53.5769,53.6899,730937.0
2019-10-02 15:30:00,66.48,66.58,66.19,66.28,1612800.0,53.6818,53.7626,53.4477,53.5203,1612800.0
2019-10-03 09:30:00,66.08,66.54,66.08,66.39,907043.0,53.3588,53.7303,53.3588,53.6092,907043.0
2019-10-03 10:00:00,66.38,66.39,64.79,65.34,1982400.0,53.6011,53.6092,52.3172,52.7613,1982400.0
2019-10-03 10:30:00,65.34,65.76,65.23,65.75,1066843.0,52.7613,53.1004,52.6725,53.0924,1066843.0
2019-10-03 11:00:00,65.74,66.46,65.67,66.14,1051844.0,53.0843,53.6657,53.0278,53.4073,1051844.0
2019-10-03 11:30:00,66.14,66.17,65.85,65.94,460814.0,53.4073,53.4315,53.1731,53.2458,460814.0
2019-10-03 12:00:00,65.94,66.27,65.94,66.21,548628.0,53.2458,53.5123,53.2458,53.4638,548628.0
2019-10-03 12:30:00,66.2,66.29,66.07,66.25,303920.0,53.4557,53.5284,53.3508,53.4961,303920.0
2019-10-03 13:00:00,66.26,66.31,66.12,66.24,298226.0,53.5042,53.5446,53.3911,53.488,298226.0
2019-10-03 13:30:00,66.24,66.6,66.23,66.48,370143.0,53.488,53.7787,53.48,53.6818,370143.0
2019-10-03 14:00:00,66.49,66.67,66.35,66.62,390790.0,53.6899,53.8353,53.5769,53.7949,390790.0
2019-10-03 14:30:00,66.62,66.63,66.33,66.37,460232.0,53.7949,53.803,53.5607,53.593,460232.0
2019-10-03 15:00:00,66.38,66.55,66.35,66.53,424976.0,53.6011,53.7384,53.5769,53.7222,424976.0
2019-10-03 15:30:00,66.53,66.73,66.27,66.72,1125318.0,53.7222,53.8837,53.5123,53.8756,1125318.0
2019-10-04 09:30:00,66.76,67.18,66.66,67.18,1086040.0,53.9079,54.2471,53.8272,54.2471,1086040.0
2019-10-04 10:00:00,67.19,67.43,67.16,67.18,837628.0,54.2551,54.4489,54.2309,54.2471,837628.0
2019-10-04 10:30:00,67.17,67.36,67.1,67.26,467016.0,54.239,54.3924,54.1825,54.3117,467016.0
2019-10-04 11:00:00,67.26,67.64,67.12,67.6,542174.0,54.3117,54.6185,54.1986,54.5862,542174.0
2019-10-04 11:30:00,67.6,67.85,67.59,67.77,572229.0,54.5862,54.7881,54.5781,54.7235,572229.0
2019-10-04 12:00:00,67.77,67.85,67.58,67.61,397370.0,54.7235,54.7881,54.5701,54.5943,397370.0
2019-10-04 12:30:00,67.61,67.66,67.46,67.54,371636.0,54.5943,54.6347,54.4732,54.5378,371636.0
2019-10-04 13:00:00,67.55,67.55,67.42,67.52,292940.0,54.5458,54.5458,54.4409,54.5216,292940.0
2019-10-04 13:30:00,67.52,67.66,67.45,67.6,395070.0,54.5216,54.6347,54.4651,54.5862,395070.0
2019-10-04 14:00:00,67.63,67.84,67.6,67.82,439489.0,54.6104,54.78,54.5862,54.7639,439489.0
2019-10-04 14:30:00,67.81,67.94,67.77,67.83,434939.0,54.7558,54.8608,54.7235,54.7719,434939.0
2019-10-04 15:00:00,67.83,67.98,67.78,67.95,583465.0,54.7719,54.8931,54.7316,54.8688,583465.0
2019-10-04 15:30:00,67.95,68.24,67.91,68.14,1904043.0,54.8688,55.103,54.8365,55.0223,1904043.0
2019-10-07 09:30:00,67.87,68.39,67.86,68.18,697224.0,54.8042,55.2241,54.7962,55.0546,697224.0
2019-10-07 10:00:00,68.18,68.39,68.13,68.27,447702.0,55.0546,55.2241,55.0142,55.1272,447702.0
2019-10-07 10:30:00,68.27,68.3,67.99,68.17,358566.0,55.1272,55.1515,54.9011,55.0465,358566.0
2019-10-07 11:00:00,68.17,68.5,68.15,68.34,607559.0,55.0465,55.313,55.0303,55.1838,607559.0
2019-10-07 11:30:00,68.33,68.51,68.3,68.46,325411.0,55.1757,55.321,55.1515,55.2807,325411.0
2019-10-07 12:00:00,68.47,68.5,68.38,68.39,259761.0,55.2887,55.313,55.2161,55.2241,259761.0
2019-10-07 12:30:00,68.38,68.39,68.28,68.36,193023.0,55.2161,55.2241,55.1353,55.1999,193023.0
2019-10-07 13:00:00,68.36,68.42,68.15,68.18,249445.0,55.1999,55.2484,55.0303,55.0546,249445.0
2019-10-07 13:30:00,68.18,68.84,68.18,68.8,762391.0,55.0546,55.5875,55.0546,55.5552,762391.0
2019-10-07 14:00:00,68.81,68.82,68.43,68.51,464796.0,55.5633,55.5714,55.2564,55.321,464796.0
2019-10-07 14:30:00,68.5,68.5,68.03,68.2,450618.0,55.313,55.313,54.9334,55.0707,450618.0
2019-10-07 15:00:00,68.2,68.37,68.11,68.3,469791.0,55.0707,55.208,54.998,55.1515,469791.0
2019-10-07 15:30:00,68.3,68.36,68.13,68.15,980740.0,55.1515,55.1999,55.0142,55.0303,980740.0
2019-10-08 09:30:00,67.03,67.06,66.33,66.34,1410028.0,54.126,54.1502,53.5607,53.5688,1410028.0
2019-10-08 10:00:00,66.34,66.47,66.02,66.34,1115800.0,53.5688,53.6738,53.3104,53.5688,1115800.0
2019-10-08 10:30:00,66.33,66.53,66.09,66.5,1129924.0,53.5607,53.7222,53.3669,53.698,1129924.0
2019-10-08 11:00:00,66.51,66.85,66.39,66.41,739459.0,53.7061,53.9806,53.6092,53.6253,739459.0
2019-10-08 11:30:00,66.42,66.7,66.18,66.65,678954.0,53.6334,53.8595,53.4396,53.8191,678954.0
2019-10-08 12:00:00,66.65,66.99,66.58,66.92,566063.0,53.8191,54.0937,53.7626,54.0371,566063.0
2019-10-08 12:30:00,66.92,67.18,66.8,66.92,663060.0,54.0371,54.2471,53.9402,54.0371,663060.0
2019-10-08 13:00:00,66.91,67.03,66.9,66.98,622593.0,54.0291,54.126,54.021,54.0856,622593.0
2019-10-08 13:30:00,66.99,67.02,66.86,66.87,363254.0,54.0937,54.1179,53.9887,53.9968,363254.0
2019-10-08 14:00:00,66.88,67.01,66.76,66.92,372387.0,54.0048,54.1098,53.9079,54.0371,372387.0
2019-10-08 14:30:00,66.92,67.12,66.59,66.77,960974.0,54.0371,54.1986,53.7707,53.916,960974.0
2019-10-08 15:00:00,66.77,66.98,66.63,66.89,722410.0,53.916,54.0856,53.803,54.0129,722410.0
2019-10-08 15:30:00,66.89,66.97,66.31,66.4,1889987.0,54.0129,54.0775,53.5446,53.6172,1889987.0
2019-10-09 09:30:00,67.0,67.2,66.79,67.04,747155.0,54.1017,54.2632,53.9322,54.134,747155.0
2019-10-09 10:00:00,67.04,67.35,66.85,67.27,624046.0,54.134,54.3843,53.9806,54.3197,624046.0
2019-10-09 10:30:00,67.26,67.37,67.08,67.13,508789.0,54.3117,54.4005,54.1663,54.2067,508789.0
2019-10-09 11:00:00,67.13,67.28,66.96,67.22,522274.0,54.2067,54.3278,54.0694,54.2794,522274.0
2019-10-09 11:30:00,67.22,67.5,67.19,67.29,437655.0,54.2794,54.5055,54.2551,54.3359,437655.0
2019-10-09 12:00:00,67.29,67.44,67.28,67.3,316404.0,54.3359,54.457,54.3278,54.344,316404.0
2019-10-09 12:30:00,67.3,67.42,67.24,67.38,284313.0,54.344,54.4409,54.2955,54.4086,284313.0
2019-10-09 13:00:00,67.38,67.5,67.2,67.22,356186.0,54.4086,54.5055,54.2632,54.2794,356186.0
2019-10-09 13:30:00,67.23,67.49,67.21,67.4,255884.0,54.2874,54.4974,54.2713,54.4247,255884.0
2019-10-09 14:00:00,67.4,67.48,67.33,67.45,304219.0,54.4247,54.4893,54.3682,54.4651,304219.0
2019-10-09 14:30:00,67.45,67.59,67.43,67.54,339173.0,54.4651,54.5781,54.4489,54.5378,339173.0
2019-10-09 15:00:00,67.54,67.69,67.52,67.65,429377.0,54.5378,54.6589,54.5216,54.6266,429377.0
2019-10-09 15:30:00,67.65,67.77,67.39,67.44,1595028.0,54.6266,54.7235,54.4166,54.457,1595028.0
2019-10-10 09:30:00,67.77,69.29,67.55,69.11,1460357.0,54.7235,55.9509,54.5458,55.8055,1460357.0
2019-10-10 10:00:00,69.1,69.12,68.61,68.81,826856.0,55.7975,55.8136,55.4018,55.5633,826856.0
2019-10-10 10:30:00,68.82,69.24,68.74,69.23,867497.0,55.5714,55.9105,55.5068,55.9024,867497.0
2019-10-10 11:00:00,69.23,69.29,68.97,68.98,467950.0,55.9024,55.9509,55.6925,55.7006,467950.0
2019-10-10 11:30:00,68.98,69.22,68.95,69.19,434233.0,55.7006,55.8944,55.6763,55.8701,434233.0
2019-10-10 12:00:00,69.18,69.23,68.92,68.93,307205.0,55.8621,55.9024,55.6521,55.6602,307205.0
2019-10-10 12:30:00,68.93,68.93,68.77,68.91,297216.0,55.6602,55.6602,55.531,55.644,297216.0
2019-10-10 13:00:00,68.91,68.92,68.68,68.69,338094.0,55.644,55.6521,55.4583,55.4664,338094.0
2019-10-10 13:30:00,68.7,68.83,68.5,68.76,491995.0,55.4745,55.5794,55.313,55.5229,491995.0
2019-10-10 14:00:00,68.75,68.81,68.38,68.64,566163.0,55.5148,55.5633,55.2161,55.426,566163.0
2019-10-10 14:30:00,68.64,68.74,68.48,68.63,312254.0,55.426,55.5068,55.2968,55.4179,312254.0
2019-10-10 15:00:00,68.63,68.77,68.55,68.74,447269.0,55.4179,55.531,55.3533,55.5068,447269.0
2019-10-10 15:30:00,68.74,68.76,68.49,68.64,1110987.0,55.5068,55.5229,55.3049,55.426,1110987.0
2019-10-11 09:30:00,69.99,70.65,69.99,70.56,2068902.0,56.5161,57.0491,56.5161,56.9764,2068902.0
2019-10-11 10:00:00,70.58,70.7,70.39,70.54,930159.0,56.9925,57.0894,56.8391,56.9602,930159.0
2019-10-11 10:30:00,70.54,70.6,70.37,70.53,711569.0,56.9602,57.0087,56.823,56.9522,711569.0
2019-10-11 11:00:00,70.52,70.85,70.44,70.76,666036.0,56.9441,57.2106,56.8795,57.1379,666036.0
2019-10-11 11:30:00,70.77,70.93,70.41,70.52,786931.0,57.146,57.2752,56.8553,56.9441,786931.0
2019-10-11 12:00:00,70.53,70.58,70.23,70.43,599109.0,56.9522,56.9925,56.7099,56.8714,599109.0
2019-10-11 12:30:00,70.44,70.49,70.05,70.4,738412.0,56.8795,56.9199,56.5646,56.8472,738412.0
2019-10-11 13:00:00,70.4,70.58,70.16,70.42,770483.0,56.8472,56.9925,56.6534,56.8633,770483.0
2019-10-11 13:30:00,70.44,70.62,70.37,70.59,416344.0,56.8795,57.0248,56.823,57.0006,416344.0
2019-10-11 14:00:00,70.59,70.72,70.49,70.7,558723.0,57.0006,57.1056,56.9199,57.0894,558723.0
2019-10-11 14:30:00,70.71,70.73,70.59,70.64,473991.0,57.0975,57.1137,57.0006,57.041,473991.0
2019-10-11 15:00:00,70.63,70.65,70.49,70.61,590169.0,57.0329,57.0491,56.9199,57.0168,590169.0
2019-10-11 15:30:00,70.61,70.86,70.0,70.09,2702058.0,57.0168,57.2186,56.5242,56.5969,2702058.0
2019-10-14 09:30:00,69.53,69.99,69.46,69.87,1058919.0,56.1447,56.5161,56.0881,56.4192,1058919.0
2019-10-14 10:00:00,69.88,69.95,69.65,69.66,789607.0,56.4273,56.4838,56.2416,56.2496,789607.0
2019-10-14 10:30:00,69.66,70.05,69.65,69.93,643812.0,56.2496,56.5646,56.2416,56.4677,643812.0
2019-10-14 11:00:00,69.93,70.23,69.8,70.16,760663.0,56.4677,56.7099,56.3627,56.6534,760663.0
2019-10-14 11:30:00,70.17,70.42,70.12,70.41,529836.0,56.6615,56.8633,56.6211,56.8553,529836.0
2019-10-14 12:00:00,70.4,70.5,70.31,70.36,455587.0,56.8472,56.9279,56.7745,56.8149,455587.0
2019-10-14 12:30:00,70.36,70.46,70.33,70.44,306107.0,56.8149,56.8956,56.7907,56.8795,306107.0
2019-10-14 13:00:00,70.44,70.45,70.31,70.37,324240.0,56.8795,56.8876,56.7745,56.823,324240.0
2019-10-14 13:30:00,70.37,70.47,70.32,70.46,664242.0,56.823,56.9037,56.7826,56.8956,664242.0
2019-10-14 14:00:00,70.47,70.48,70.31,70.32,651388.0,56.9037,56.9118,56.7745,56.7826,651388.0
2019-10-14 14:30:00,70.32,70.37,70.25,70.28,439504.0,56.7826,56.823,56.7261,56.7503,439504.0
2019-10-14 15:00:00,70.28,70.42,70.21,70.34,697798.0,56.7503,56.8633,56.6938,56.7987,697798.0
2019-10-14 15:30:00,70.34,70.48,70.14,70.28,1977759.0,56.7987,56.9118,56.6372,56.7503,1977759.0
2019-10-15 09:30:00,70.17,70.25,68.7,70.12,2707412.0,56.6615,56.7261,55.4745,56.6211,2707412.0
2019-10-15 10:00:00,70.1,71.32,70.06,71.2,2054480.0,56.6049,57.5901,56.5726,57.4932,2054480.0
2019-10-15 10:30:00,71.21,72.08,71.11,71.84,3304172.0,57.5013,58.2038,57.4205,58.01,3304172.0
2019-10-15 11:00:00,71.85,71.9,71.35,71.7,1140865.0,58.018,58.0584,57.6143,57.8969,1140865.0
2019-10-15 11:30:00,71.7,71.92,71.44,71.62,1704666.0,57.8969,58.0746,57.687,57.8323,1704666.0
2019-10-15 12:00:00,71.64,71.85,71.61,71.8,876018.0,57.8485,58.018,57.8242,57.9777,876018.0
2019-10-15 12:30:00,71.8,71.83,71.43,71.82,741292.0,57.9777,58.0019,57.6789,57.9938,741292.0
2019-10-15 13:00:00,71.83,71.83,71.21,71.24,963482.0,58.0019,58.0019,57.5013,57.5255,963482.0
2019-10-15 13:30:00,71.26,71.67,71.25,71.58,855372.0,57.5416,57.8727,57.5336,57.8,855372.0
2019-10-15 14:00:00,71.58,71.76,71.37,71.66,720459.0,57.8,57.9454,57.6305,57.8646,720459.0
2019-10-15 14:30:00,71.66,71.84,71.61,71.65,1150505.0,57.8646,58.01,57.8242,57.8565,1150505.0
2019-10-15 15:00:00,71.65,71.77,71.51,71.73,1070662.0,57.8565,57.9534,57.7435,57.9211,1070662.0
2019-10-15 15:30:00,71.73,71.74,71.23,71.23,1751927.0,57.9211,57.9292,57.5174,57.5174,1751927.0
2019-10-16 09:30:00,70.82,71.46,70.26,70.31,1943679.0,57.1863,57.7031,56.7341,56.7745,1943679.0
2019-10-16 10:00:00,70.31,70.64,70.01,70.57,1763638.0,56.7745,57.041,56.5323,56.9845,1763638.0
2019-10-16 10:30:00,70.57,70.63,70.15,70.37,996086.0,56.9845,57.0329,56.6453,56.823,996086.0
2019-10-16 11:00:00,70.38,70.42,69.88,70.0,1042620.0,56.831,56.8633,56.4273,56.5242,1042620.0
2019-10-16 11:30:00,70.0,70.31,69.89,69.97,857078.0,56.5242,56.7745,56.4354,56.5,857078.0
2019-10-16 12:00:00,69.97,70.03,69.83,69.91,651027.0,56.5,56.5484,56.3869,56.4515,651027.0
2019-10-16 12:30:00,69.92,69.93,69.63,69.67,844275.0,56.4596,56.4677,56.2254,56.2577,844275.0
2019-10-16 13:00:00,69.67,69.84,69.66,69.71,549029.0,56.2577,56.395,56.2496,56.29,549029.0
2019-10-16 13:30:00,69.71,69.85,69.66,69.72,713743.0,56.29,56.4031,56.2496,56.2981,713743.0
2019-10-16 14:00:00,69.72,69.94,69.63,69.81,607453.0,56.2981,56.4757,56.2254,56.3708,607453.0
2019-10-16 14:30:00,69.81,70.07,69.79,69.97,662931.0,56.3708,56.5807,56.3546,56.5,662931.0
2019-10-16 15:00:00,69.96,70.0,69.66,69.71,852924.0,56.4919,56.5242,56.2496,56.29,852924.0
2019-10-16 15:30:00,69.7,69.84,69.42,69.51,2214576.0,56.2819,56.395,56.0558,56.1285,2214576.0
2019-10-17 09:30:00,70.03,70.34,69.77,70.21,1245571.0,56.5484,56.7987,56.3385,56.6938,1245571.0
2019-10-17 10:00:00,70.22,70.33,69.98,70.2,1096296.0,56.7018,56.7907,56.508,56.6857,1096296.0
2019-10-17 10:30:00,70.18,70.2,69.49,69.62,811430.0,56.6695,56.6857,56.1124,56.2173,811430.0
2019-10-17 11:00:00,69.61,69.86,69.46,69.74,535702.0,56.2093,56.4111,56.0881,56.3142,535702.0
2019-10-17 11:30:00,69.74,69.75,69.3,69.36,605422.0,56.3142,56.3223,55.9589,56.0074,605422.0
2019-10-17 12:00:00,69.36,69.44,69.18,69.41,645167.0,56.0074,56.072,55.8621,56.0478,645167.0
2019-10-17 12:30:00,69.42,69.61,69.4,69.55,546660.0,56.0558,56.2093,56.0397,56.1608,546660.0
2019-10-17 13:00:00,69.55,69.59,69.4,69.42,379389.0,56.1608,56.1931,56.0397,56.0558,379389.0
2019-10-17 13:30:00,69.43,69.8,69.43,69.78,498817.0,56.0639,56.3627,56.0639,56.3465,498817.0
2019-10-17 14:00:00,69.78,69.79,69.57,69.74,482248.0,56.3465,56.3546,56.177,56.3142,482248.0
2019-10-17 14:30:00,69.74,70.04,69.67,70.02,604355.0,56.3142,56.5565,56.2577,56.5403,604355.0
2019-10-17 15:00:00,70.03,70.03,69.89,69.95,467047.0,56.5484,56.5484,56.4354,56.4838,467047.0
2019-10-17 15:30:00,69.95,70.0,69.55,69.61,1503764.0,56.4838,56.5242,56.1608,56.2093,1503764.0
2019-10-18 09:30:00,69.32,69.95,69.14,69.89,1796833.0,55.9751,56.4838,55.8298,56.4354,1796833.0
2019-10-18 10:00:00,69.88,69.9,69.45,69.56,558234.0,56.4273,56.4434,56.0801,56.1689,558234.0
2019-10-18 10:30:00,69.56,69.65,69.44,69.63,514639.0,56.1689,56.2416,56.072,56.2254,514639.0
2019-10-18 11:00:00,69.63,69.89,69.61,69.76,359222.0,56.2254,56.4354,56.2093,56.3304,359222.0
2019-10-18 11:30:00,69.75,69.76,69.53,69.54,505356.0,56.3223,56.3304,56.1447,56.1527,505356.0
2019-10-18 12:00:00,69.53,69.66,69.33,69.43,559561.0,56.1447,56.2496,55.9832,56.0639,559561.0
2019-10-18 12:30:00,69.42,69.7,69.4,69.68,370428.0,56.0558,56.2819,56.0397,56.2658,370428.0
2019-10-18 13:00:00,69.69,69.91,69.68,69.89,388522.0,56.2739,56.4515,56.2658,56.4354,388522.0
2019-10-18 13:30:00,69.87,70.09,69.87,70.06,452184.0,56.4192,56.5969,56.4192,56.5726,452184.0
2019-10-18 14:00:00,70.05,70.09,69.91,69.96,392995.0,56.5646,56.5969,56.4515,56.4919,392995.0
2019-10-18 14:30:00,69.96,70.0,69.83,69.99,403531.0,56.4919,56.5242,56.3869,56.5161,403531.0
2019-10-18 15:00:00,70.0,70.03,69.81,69.81,562819.0,56.5242,56.5484,56.3708,56.3708,562819.0
2019-10-18 15:30:00,69.81,69.89,69.71,69.73,1344700.0,56.3708,56.4354,56.29,56.3062,1344700.0
2019-10-21 09:30:00,70.52,71.56,70.52,71.18,2155769.0,56.9441,57.7839,56.9441,57.477,2155769.0
2019-10-21 10:00:00,71.17,71.34,70.98,71.16,885689.0,57.469,57.6062,57.3155,57.4609,885689.0
2019-10-21 10:30:00,71.16,71.5,71.07,71.49,975779.0,57.4609,57.7354,57.3882,57.7273,975779.0
2019-10-21 11:00:00,71.5,71.57,71.33,71.53,605843.0,57.7354,57.7919,57.5982,57.7596,605843.0
2019-10-21 11:30:00,71.54,71.68,71.49,71.63,482106.0,57.7677,57.8808,57.7273,57.8404,482106.0
2019-10-21 12:00:00,71.64,71.64,71.43,71.47,404708.0,57.8485,57.8485,57.6789,57.7112,404708.0
2019-10-21 12:30:00,71.47,71.48,71.31,71.42,266838.0,57.7112,57.7193,57.582,57.6708,266838.0
2019-10-21 13:00:00,71.41,71.43,71.21,71.23,344034.0,57.6628,57.6789,57.5013,57.5174,344034.0
2019-10-21 13:30:00,71.23,71.32,71.17,71.3,373777.0,57.5174,57.5901,57.469,57.5739,373777.0
2019-10-21 14:00:00,71.31,71.64,71.28,71.63,507359.0,57.582,57.8485,57.5578,57.8404,507359.0
2019-10-21 14:30:00,71.64,71.71,71.5,71.63,566925.0,57.8485,57.905,57.7354,57.8404,566925.0
2019-10-21 15:00:00,71.64,71.74,71.56,71.73,660799.0,57.8485,57.9292,57.7839,57.9211,660799.0
2019-10-21 15:30:00,71.73,71.89,71.71,71.82,2290448.0,57.9211,58.0503,57.905,57.9938,2290448.0
2019-10-22 09:30:00,71.72,71.98,71.47,71.73,948435.0,57.9131,58.123,57.7112,57.9211,948435.0
2019-10-22 10:00:00,71.74,71.92,71.64,71.9,613073.0,57.9292,58.0746,57.8485,58.0584,613073.0
2019-10-22 10:30:00,71.9,72.14,71.82,71.98,792881.0,58.0584,58.2522,57.9938,58.123,792881.0
2019-10-22 11:00:00,71.98,72.37,71.97,72.17,712138.0,58.123,58.4379,58.1149,58.2764,712138.0
2019-10-22 11:30:00,72.16,72.31,72.11,72.31,333930.0,58.2684,58.3895,58.228,58.3895,333930.0
2019-10-22 12:00:00,72.31,72.55,72.3,72.54,584111.0,58.3895,58.5833,58.3814,58.5752,584111.0
2019-10-22 12:30:00,72.54,72.54,72.42,72.5,364428.0,58.5752,58.5752,58.4783,58.5429,364428.0
2019-10-22 13:00:00,72.5,72.51,72.36,72.4,340340.0,58.5429,58.551,58.4299,58.4622,340340.0
2019-10-22 13:30:00,72.41,72.68,72.4,72.67,369617.0,58.4702,58.6883,58.4622,58.6802,369617.0
2019-10-22 14:00:00,72.67,72.87,72.62,72.68,668742.0,58.6802,58.8417,58.6398,58.6883,668742.0
2019-10-22 14:30:00,72.69,72.7,72.07,72.19,976750.0,58.6963,58.7044,58.1957,58.2926,976750.0
2019-10-22 15:00:00,72.19,72.23,71.99,72.21,978289.0,58.2926,58.3249,58.1311,58.3087,978289.0
2019-10-22 15:30:00,72.21,72.29,72.02,72.08,1539803.0,58.3087,58.3733,58.1553,58.2038,1539803.0
2019-10-23 09:30:00,71.9,72.29,71.78,72.17,1091180.0,58.0584,58.3733,57.9615,58.2764,1091180.0
2019-10-23 10:00:00,72.18,72.22,71.73,71.81,864499.0,58.2845,58.3168,57.9211,57.9857,864499.0
2019-10-23 10:30:00,71.81,72.27,71.81,72.17,632504.0,57.9857,58.3572,57.9857,58.2764,632504.0
2019-10-23 11:00:00,72.17,72.21,72.04,72.09,447194.0,58.2764,58.3087,58.1715,58.2118,447194.0
2019-10-23 11:30:00,72.09,72.23,72.04,72.07,506005.0,58.2118,58.3249,58.1715,58.1957,506005.0
2019-10-23 12:00:00,72.08,72.16,72.01,72.13,379386.0,58.2038,58.2684,58.1472,58.2441,379386.0
2019-10-23 12:30:00,72.13,72.2,72.0,72.02,350867.0,58.2441,58.3007,58.1392,58.1553,350867.0
2019-10-23 13:00:00,72.01,72.07,71.94,72.03,354608.0,58.1472,58.1957,58.0907,58.1634,354608.0
2019-10-23 13:30:00,72.03,72.18,72.01,72.16,449627.0,58.1634,58.2845,58.1472,58.2684,449627.0
2019-10-23 14:00:00,72.16,72.17,71.99,72.06,481631.0,58.2684,58.2764,58.1311,58.1876,481631.0
2019-10-23 14:30:00,72.06,72.17,72.04,72.14,420762.0,58.1876,58.2764,58.1715,58.2522,420762.0
2019-10-23 15:00:00,72.14,72.29,72.12,72.28,415763.0,58.2522,58.3733,58.2361,58.3653,415763.0
2019-10-23 15:30:00,72.28,72.47,72.22,72.46,1302720.0,58.3653,58.5187,58.3168,58.5106,1302720.0
2019-10-24 09:30:00,72.55,72.86,72.15,72.25,949181.0,58.5833,58.8336,58.2603,58.341,949181.0
2019-10-24 10:00:00,72.26,72.26,71.98,72.13,526348.0,58.3491,58.3491,58.123,58.2441,526348.0
2019-10-24 10:30:00,72.12,72.25,72.03,72.1,372038.0,58.2361,58.341,58.1634,58.2199,372038.0
2019-10-24 11:00:00,72.1,72.33,72.08,72.31,330044.0,58.2199,58.4056,58.2038,58.3895,330044.0
2019-10-24 11:30:00,72.32,72.38,72.06,72.24,419581.0,58.3976,58.446,58.1876,58.333,419581.0
2019-10-24 12:00:00,72.25,72.26,71.86,71.97,469459.0,58.341,58.3491,58.0261,58.1149,469459.0
2019-10-24 12:30:00,71.98,72.13,71.96,72.04,410095.0,58.123,58.2441,58.1069,58.1715,410095.0
2019-10-24 13:00:00,72.03,72.07,71.96,71.98,243392.0,58.1634,58.1957,58.1069,58.123,243392.0
2019-10-24 13:30:00,71.99,72.09,71.91,72.07,249351.0,58.1311,58.2118,58.0665,58.1957,249351.0
2019-10-24 14:00:00,72.07,72.24,72.04,72.19,315245.0,58.1957,58.333,58.1715,58.2926,315245.0
2019-10-24 14:30:00,72.18,72.25,72.15,72.17,286348.0,58.2845,58.341,58.2603,58.2764,286348.0
2019-10-24 15:00:00,72.17,72.25,72.14,72.19,320779.0,58.2764,58.341,58.2522,58.2926,320779.0
2019-10-24 15:30:00,72.19,72.33,72.11,72.3,1164623.0,58.2926,58.4056,58.228,58.3814,1164623.0
2019-10-25 09:30:00,71.97,72.89,71.81,72.83,1005679.0,58.1149,58.8578,57.9857,58.8094,1005679.0
2019-10-25 10:00:00,72.83,72.85,72.61,72.73,438407.0,58.8094,58.8255,58.6317,58.7286,438407.0
2019-10-25 10:30:00,72.74,72.84,72.62,72.81,418525.0,58.7367,58.8175,58.6398,58.7932,418525.0
2019-10-25 11:00:00,72.81,73.09,72.77,73.06,949867.0,58.7932,59.0193,58.7609,58.9951,949867.0
2019-10-25 11:30:00,73.05,73.22,72.93,73.16,409192.0,58.987,59.1243,58.8901,59.0759,409192.0
2019-10-25 12:00:00,73.17,73.29,72.94,73.28,606792.0,59.0839,59.1808,58.8982,59.1728,606792.0
2019-10-25 12:30:00,73.28,73.37,73.13,73.33,711209.0,59.1728,59.2454,59.0516,59.2131,711209.0
2019-10-25 13:00:00,73.33,73.42,73.27,73.41,578201.0,59.2131,59.2858,59.1647,59.2777,578201.0
2019-10-25 13:30:00,73.41,73.42,73.28,73.33,365343.0,59.2777,59.2858,59.1728,59.2131,365343.0
2019-10-25 14:00:00,73.34,73.4,73.25,73.28,497679.0,59.2212,59.2697,59.1485,59.1728,497679.0
2019-10-25 14:30:00,73.28,73.32,73.14,73.27,507251.0,59.1728,59.2051,59.0597,59.1647,507251.0
2019-10-25 15:00:00,73.27,73.38,73.25,73.28,650606.0,59.1647,59.2535,59.1485,59.1728,650606.0
2019-10-25 15:30:00,73.29,73.36,73.14,73.17,1755055.0,59.1808,59.2374,59.0597,59.0839,1755055.0
2019-10-28 09:30:00,73.73,74.28,73.6,73.74,1916061.0,59.5361,59.9802,59.4312,59.5442,1916061.0
2019-10-28 10:00:00,73.75,73.77,73.44,73.61,565488.0,59.5523,59.5684,59.302,59.4392,565488.0
2019-10-28 10:30:00,73.61,73.83,73.58,73.6,686581.0,59.4392,59.6169,59.415,59.4312,686581.0
2019-10-28 11:00:00,73.6,73.85,73.59,73.84,457707.0,59.4312,59.633,59.4231,59.6249,457707.0
2019-10-28 11:30:00,73.84,73.94,73.7,73.89,556257.0,59.6249,59.7057,59.5119,59.6653,556257.0
2019-10-28 12:00:00,73.88,74.24,73.81,74.11,927508.0,59.6572,59.9479,59.6007,59.843,927508.0
2019-10-28 12:30:00,74.11,74.14,73.96,73.98,729564.0,59.843,59.8672,59.7218,59.738,729564.0
2019-10-28 13:00:00,73.99,74.15,73.97,73.98,571723.0,59.7461,59.8753,59.7299,59.738,571723.0
2019-10-28 13:30:00,73.98,74.11,73.95,74.09,1003976.0,59.738,59.843,59.7138,59.8268,1003976.0
2019-10-28 14:00:00,74.09,74.12,74.0,74.01,445850.0,59.8268,59.851,59.7541,59.7622,445850.0
2019-10-28 14:30:00,74.01,74.09,73.99,74.01,504122.0,59.7622,59.8268,59.7461,59.7622,504122.0
2019-10-28 15:00:00,74.01,74.04,73.9,73.92,773010.0,59.7622,59.7864,59.6734,59.6895,773010.0
2019-10-28 15:30:00,73.92,73.94,73.58,73.61,1578468.0,59.6895,59.7057,59.415,59.4392,1578468.0
2019-10-29 09:30:00,73.14,73.79,73.14,73.4,1166242.0,59.0597,59.5846,59.0597,59.2697,1166242.0
2019-10-29 10:00:00,73.4,73.49,73.26,73.28,709324.0,59.2697,59.3423,59.1566,59.1728,709324.0
2019-10-29 10:30:00,73.28,73.52,73.22,73.25,872242.0,59.1728,59.3666,59.1243,59.1485,872242.0
2019-10-29 11:00:00,73.27,73.41,73.1,73.19,581203.0,59.1647,59.2777,59.0274,59.1001,581203.0
2019-10-29 11:30:00,73.2,73.35,73.03,73.12,515723.0,59.1082,59.2293,58.9709,59.0436,515723.0
2019-10-29 12:00:00,73.12,73.25,73.03,73.14,469762.0,59.0436,59.1485,58.9709,59.0597,469762.0
2019-10-29 12:30:00,73.14,73.18,73.03,73.04,314218.0,59.0597,59.092,58.9709,58.979,314218.0
2019-10-29 13:00:00,73.04,73.13,73.0,73.04,339704.0,58.979,59.0516,58.9467,58.979,339704.0
2019-10-29 13:30:00,73.04,73.07,72.96,73.03,344114.0,58.979,59.0032,58.9144,58.9709,344114.0
2019-10-29 14:00:00,73.02,73.04,72.92,73.0,373931.0,58.9628,58.979,58.8821,58.9467,373931.0
2019-10-29 14:30:00,73.0,73.1,72.72,72.75,634501.0,58.9467,59.0274,58.7206,58.7448,634501.0
2019-10-29 15:00:00,72.75,73.02,72.73,72.9,538605.0,58.7448,58.9628,58.7286,58.8659,538605.0
2019-10-29 15:30:00,72.9,73.13,72.89,73.09,1166478.0,58.8659,59.0516,58.8578,59.0193,1166478.0
2019-10-30 09:30:00,72.75,73.36,72.63,72.93,1031779.0,58.7448,59.2374,58.6479,58.8901,1031779.0
2019-10-30 10:00:00,72.93,72.96,72.49,72.73,694893.0,58.8901,58.9144,58.5348,58.7286,694893.0
2019-10-30 10:30:00,72.72,72.72,72.45,72.55,680387.0,58.7206,58.7206,58.5025,58.5833,680387.0
2019-10-30 11:00:00,72.56,72.61,72.33,72.4,828554.0,58.5914,58.6317,58.4056,58.4622,828554.0
2019-10-30 11:30:00,72.42,72.47,72.1,72.33,797690.0,58.4783,58.5187,58.2199,58.4056,797690.0
2019-10-30 12:00:00,72.33,72.48,72.26,72.43,568194.0,58.4056,58.5268,58.3491,58.4864,568194.0
2019-10-30 12:30:00,72.43,72.63,72.41,72.62,459046.0,58.4864,58.6479,58.4702,58.6398,459046.0
2019-10-30 13:00:00,72.62,72.65,72.55,72.6,462276.0,58.6398,58.664,58.5833,58.6237,462276.0
2019-10-30 13:30:00,72.6,72.64,72.5,72.59,734753.0,58.6237,58.656,58.5429,58.6156,734753.0
2019-10-30 14:00:00,72.61,72.92,72.54,72.83,976614.0,58.6317,58.8821,58.5752,58.8094,976614.0
2019-10-30 14:30:00,72.83,73.13,72.75,73.12,664105.0,58.8094,59.0516,58.7448,59.0436,664105.0
2019-10-30 15:00:00,73.1,73.21,72.96,73.1,687597.0,59.0274,59.1162,58.9144,59.0274,687597.0
2019-10-30 15:30:00,73.1,73.11,72.85,73.0,1544256.0,59.0274,59.0355,58.8255,58.9467,1544256.0
2019-10-31 09:30:00,72.36,72.63,71.65,71.89,1493076.0,58.4299,58.6479,57.8565,58.0503,1493076.0
2019-10-31 10:00:00,71.88,71.89,71.4,71.58,1116124.0,58.0423,58.0503,57.6547,57.8,1116124.0
2019-10-31 10:30:00,71.57,71.94,71.33,71.91,1405270.0,57.7919,58.0907,57.5982,58.0665,1405270.0
2019-10-31 11:00:00,71.92,72.03,71.72,71.72,595666.0,58.0746,58.1634,57.9131,57.9131,595666.0
2019-10-31 11:30:00,71.72,72.03,71.66,71.93,597533.0,57.9131,58.1634,57.8646,58.0826,597533.0
2019-10-31 12:00:00,71.94,71.96,71.62,71.69,599870.0,58.0907,58.1069,57.8323,57.8888,599870.0
2019-10-31 12:30:00,71.68,71.75,71.46,71.58,573203.0,57.8808,57.9373,57.7031,57.8,573203.0
2019-10-31 13:00:00,71.58,71.71,71.5,71.64,597003.0,57.8,57.905,57.7354,57.8485,597003.0
2019-10-31 13:30:00,71.63,71.7,71.51,71.52,510065.0,57.8404,57.8969,57.7435,57.7516,510065.0
2019-10-31 14:00:00,71.52,71.71,71.46,71.63,751397.0,57.7516,57.905,57.7031,57.8404,751397.0
2019-10-31 14:30:00,71.63,71.68,71.57,71.58,778874.0,57.8404,57.8808,57.7919,57.8,778874.0
2019-10-31 15:00:00,71.58,71.88,71.58,71.73,830445.0,57.8,58.0423,57.8,57.9211,830445.0
2019-10-31 15:30:00,71.73,71.88,71.6,71.87,2612707.0,57.9211,58.0423,57.8162,58.0342,2612707.0
2019-11-01 09:30:00,72.25,72.67,72.1,72.67,1074970.0,58.744,59.0855,58.622,59.0855,1074970.0
2019-11-01 10:00:00,72.66,73.37,72.45,73.17,1327576.0,59.0773,59.6546,58.9066,59.492,1327576.0
2019-11-01 10:30:00,73.17,73.21,72.89,73.01,847479.0,59.492,59.5245,59.2644,59.3619,847479.0
2019-11-01 11:00:00,73.02,73.18,73.0,73.05,463843.0,59.3701,59.5001,59.3538,59.3944,463843.0
2019-11-01 11:30:00,73.06,73.22,73.05,73.17,513368.0,59.4026,59.5327,59.3944,59.492,513368.0
2019-11-01 12:00:00,73.17,73.22,73.04,73.1,421649.0,59.492,59.5327,59.3863,59.4351,421649.0
2019-11-01 12:30:00,73.11,73.29,73.1,73.19,481375.0,59.4432,59.5896,59.4351,59.5083,481375.0
2019-11-01 13:00:00,73.18,73.68,73.18,73.62,928487.0,59.5001,59.9067,59.5001,59.8579,928487.0
2019-11-01 13:30:00,73.62,73.9,73.55,73.83,590417.0,59.8579,60.0856,59.801,60.0286,590417.0
2019-11-01 14:00:00,73.82,73.99,73.78,73.95,546170.0,60.0205,60.1587,59.988,60.1262,546170.0
2019-11-01 14:30:00,73.96,73.98,73.8,73.83,653416.0,60.1343,60.1506,60.0042,60.0286,653416.0
2019-11-01 15:00:00,73.83,73.85,73.61,73.69,507489.0,60.0286,60.0449,59.8498,59.9148,507489.0
2019-11-01 15:30:00,73.69,73.89,73.68,73.86,1699834.0,59.9148,60.0774,59.9067,60.053,1699834.0
2019-11-04 09:30:00,74.94,75.05,74.11,74.73,1772884.0,60.9311,61.0206,60.2563,60.7604,1772884.0
2019-11-04 10:00:00,74.73,74.8,74.22,74.49,665653.0,60.7604,60.8173,60.3457,60.5653,665653.0
2019-11-04 10:30:00,74.48,74.5,74.3,74.42,503754.0,60.5571,60.5734,60.4108,60.5083,503754.0
2019-11-04 11:00:00,74.42,74.69,74.35,74.68,708316.0,60.5083,60.7279,60.4514,60.7197,708316.0
2019-11-04 11:30:00,74.68,74.85,74.6,74.76,716165.0,60.7197,60.858,60.6547,60.7848,716165.0
2019-11-04 12:00:00,74.76,74.81,74.61,74.68,385878.0,60.7848,60.8254,60.6628,60.7197,385878.0
2019-11-04 12:30:00,74.67,74.93,74.57,74.88,605056.0,60.7116,60.923,60.6303,60.8824,605056.0
2019-11-04 13:00:00,74.87,74.93,74.82,74.91,477328.0,60.8742,60.923,60.8336,60.9067,477328.0
2019-11-04 13:30:00,74.91,74.99,74.87,74.98,380450.0,60.9067,60.9718,60.8742,60.9637,380450.0
2019-11-04 14:00:00,74.98,75.09,74.94,75.02,997362.0,60.9637,61.0531,60.9311,60.9962,997362.0
2019-11-04 14:30:00,75.02,75.13,75.01,75.07,558846.0,60.9962,61.0856,60.9881,61.0368,558846.0
2019-11-04 15:00:00,75.06,75.12,74.94,75.02,741635.0,61.0287,61.0775,60.9311,60.9962,741635.0
2019-11-04 15:30:00,75.01,75.27,75.01,75.17,1579555.0,60.9881,61.1995,60.9881,61.1181,1579555.0
2019-11-05 09:30:00,75.19,75.77,74.84,75.64,1852055.0,61.1344,61.606,60.8498,61.5003,1852055.0
2019-11-05 10:00:00,75.74,75.97,75.07,75.09,1682863.0,61.5816,61.7686,61.0368,61.0531,1682863.0
2019-11-05 10:30:00,75.09,75.53,74.96,75.33,1237213.0,61.0531,61.4108,60.9474,61.2482,1237213.0
2019-11-05 11:00:00,75.33,75.55,75.24,75.26,708076.0,61.2482,61.4271,61.1751,61.1913,708076.0
2019-11-05 11:30:00,75.25,75.26,74.8,74.87,944050.0,61.1832,61.1913,60.8173,60.8742,944050.0
2019-11-05 12:00:00,74.87,75.0,74.75,74.89,520227.0,60.8742,60.9799,60.7767,60.8905,520227.0
2019-11-05 12:30:00,74.9,75.0,74.77,74.97,471543.0,60.8986,60.9799,60.7929,60.9555,471543.0
2019-11-05 13:00:00,74.97,75.21,74.96,75.16,430044.0,60.9555,61.1507,60.9474,61.11,430044.0
2019-11-05 13:30:00,75.16,75.43,75.14,75.41,406237.0,61.11,61.3295,61.0938,61.3133,406237.0
2019-11-05 14:00:00,75.41,75.43,75.28,75.36,376801.0,61.3133,61.3295,61.2076,61.2726,376801.0
2019-11-05 14:30:00,75.36,75.36,75.15,75.24,381029.0,61.2726,61.2726,61.1019,61.1751,381029.0
2019-11-05 15:00:00,75.23,75.24,75.01,75.05,432635.0,61.1669,61.1751,60.9881,61.0206,432635.0
2019-11-05 15:30:00,75.05,75.05,74.64,74.84,1722236.0,61.0206,61.0206,60.6872,60.8498,1722236.0
2019-11-06 09:30:00,74.42,74.99,74.42,74.81,1415190.0,60.5083,60.9718,60.5083,60.8254,1415190.0
2019-11-06 10:00:00,74.82,75.05,74.54,74.55,965222.0,60.8336,61.0206,60.6059,60.614,965222.0
2019-11-06 10:30:00,74.54,74.72,74.37,74.53,761436.0,60.6059,60.7523,60.4677,60.5978,761436.0
2019-11-06 11:00:00,74.53,74.68,74.28,74.32,582521.0,60.5978,60.7197,60.3945,60.427,582521.0
2019-11-06 11:30:00,74.32,74.54,73.97,74.23,946315.0,60.427,60.6059,60.1425,60.3539,946315.0
2019-11-06 12:00:00,74.24,74.43,74.19,74.2,404995.0,60.362,60.5165,60.3213,60.3295,404995.0
2019-11-06 12:30:00,74.2,74.37,74.14,74.37,376797.0,60.3295,60.4677,60.2807,60.4677,376797.0
2019-11-06 13:00:00,74.35,74.47,74.17,74.45,394630.0,60.4514,60.549,60.3051,60.5327,394630.0
2019-11-06 13:30:00,74.45,74.62,74.36,74.6,315425.0,60.5327,60.671,60.4596,60.6547,315425.0
2019-11-06 14:00:00,74.61,74.64,74.41,74.5,396904.0,60.6628,60.6872,60.5002,60.5734,396904.0
2019-11-06 14:30:00,74.52,74.54,74.43,74.5,214939.0,60.5897,60.6059,60.5165,60.5734,214939.0
2019-11-06 15:00:00,74.5,74.51,74.37,74.41,387843.0,60.5734,60.5815,60.4677,60.5002,387843.0
2019-11-06 15:30:00,74.41,74.47,74.26,74.4,1557275.0,60.5002,60.549,60.3783,60.4921,1557275.0
2019-11-07 09:30:00,75.41,76.28,75.41,76.16,2217475.0,61.3133,62.0206,61.3133,61.9231,2217475.0
2019-11-07 10:00:00,76.17,76.2,75.93,76.02,1129002.0,61.9312,61.9556,61.7361,61.8092,1129002.0
2019-11-07 10:30:00,76.02,76.19,75.89,76.11,1148970.0,61.8092,61.9475,61.7036,61.8824,1148970.0
2019-11-07 11:00:00,76.11,76.12,75.96,76.05,792669.0,61.8824,61.8906,61.7605,61.8336,792669.0
2019-11-07 11:30:00,76.04,76.08,75.81,76.05,547497.0,61.8255,61.858,61.6385,61.8336,547497.0
2019-11-07 12:00:00,76.05,76.15,75.88,76.14,753693.0,61.8336,61.9149,61.6954,61.9068,753693.0
2019-11-07 12:30:00,76.14,76.2,76.0,76.16,591260.0,61.9068,61.9556,61.793,61.9231,591260.0
2019-11-07 13:00:00,76.16,76.17,75.89,75.92,468491.0,61.9231,61.9312,61.7036,61.7279,468491.0
2019-11-07 13:30:00,75.92,75.97,75.84,75.91,617256.0,61.7279,61.7686,61.6629,61.7198,617256.0
2019-11-07 14:00:00,75.92,76.01,75.89,75.91,382473.0,61.7279,61.8011,61.7036,61.7198,382473.0
2019-11-07 14:30:00,75.91,75.91,75.5,75.81,864312.0,61.7198,61.7198,61.3865,61.6385,864312.0
2019-11-07 15:00:00,75.81,75.85,75.52,75.67,621620.0,61.6385,61.671,61.4027,61.5247,621620.0
2019-11-07 15:30:00,75.67,75.82,75.59,75.79,1317109.0,61.5247,61.6466,61.4596,61.6222,1317109.0
2019-11-08 09:30:00,75.48,75.63,75.19,75.22,1075303.0,61.3702,61.4922,61.1344,61.1588,1075303.0
2019-11-08 10:00:00,75.21,75.57,75.05,75.45,612957.0,61.1507,61.4434,61.0206,61.3458,612957.0
2019-11-08 10:30:00,75.45,75.62,75.26,75.43,407738.0,61.3458,61.484,61.1913,61.3295,407738.0
2019-11-08 11:00:00,75.43,75.59,75.38,75.45,316200.0,61.3295,61.4596,61.2889,61.3458,316200.0
2019-11-08 11:30:00,75.44,75.99,75.44,75.98,472071.0,61.3377,61.7849,61.3377,61.7767,472071.0
2019-11-08 12:00:00,75.98,76.05,75.86,76.02,406987.0,61.7767,61.8336,61.6792,61.8092,406987.0
2019-11-08 12:30:00,76.01,76.01,75.85,75.91,268567.0,61.8011,61.8011,61.671,61.7198,268567.0
2019-11-08 13:00:00,75.91,75.94,75.83,75.9,219742.0,61.7198,61.7442,61.6548,61.7117,219742.0
2019-11-08 13:30:00,75.9,75.92,75.76,75.78,241956.0,61.7117,61.7279,61.5979,61.6141,241956.0
2019-11-08 14:00:00,75.77,75.82,75.61,75.61,257110.0,61.606,61.6466,61.4759,61.4759,257110.0
2019-11-08 14:30:00,75.61,75.84,75.58,75.82,385320.0,61.4759,61.6629,61.4515,61.6466,385320.0
2019-11-08 15:00:00,75.82,76.0,75.8,75.98,407157.0,61.6466,61.793,61.6304,61.7767,407157.0
2019-11-08 15:30:00,75.98,76.11,75.92,76.11,966814.0,61.7767,61.8824,61.7279,61.8824,966814.0
2019-11-11 09:30:00,75.45,75.83,75.24,75.76,614895.0,61.3458,61.6548,61.1751,61.5979,614895.0
2019-11-11 10:00:00,75.75,75.99,75.72,75.91,278046.0,61.5897,61.7849,61.5653,61.7198,278046.0
2019-11-11 10:30:00,75.91,76.08,75.82,75.93,289433.0,61.7198,61.858,61.6466,61.7361,289433.0
2019-11-11 11:00:00,75.92,75.92,75.64,75.78,249126.0,61.7279,61.7279,61.5003,61.6141,249126.0
2019-11-11 11:30:00,75.78,75.91,75.7,75.88,204499.0,61.6141,61.7198,61.5491,61.6954,204499.0
2019-11-11 12:00:00,75.88,76.07,75.87,76.04,226714.0,61.6954,61.8499,61.6873,61.8255,226714.0
2019-11-11 12:30:00,76.04,76.06,75.86,75.91,220631.0,61.8255,61.8418,61.6792,61.7198,220631.0
2019-11-11 13:00:00,75.91,75.97,75.73,75.73,208977.0,61.7198,61.7686,61.5735,61.5735,208977.0
2019-11-11 13:30:00,75.73,75.87,75.68,75.85,312505.0,61.5735,61.6873,61.5328,61.671,312505.0
2019-11-11 14:00:00,75.86,75.94,75.82,75.82,310355.0,61.6792,61.7442,61.6466,61.6466,310355.0
2019-11-11 14:30:00,75.81,75.82,75.68,75.7,258084.0,61.6385,61.6466,61.5328,61.5491,258084.0
2019-11-11 15:00:00,75.7,75.75,75.61,75.62,349592.0,61.5491,61.5897,61.4759,61.484,349592.0
2019-11-11 15:30:00,75.63,75.67,75.52,75.6,902193.0,61.4922,61.5247,61.4027,61.4678,902193.0
2019-11-12 09:30:00,75.55,75.78,75.34,75.61,762728.0,61.4271,61.6141,61.2564,61.4759,762728.0
2019-11-12 10:00:00,75.62,75.96,75.58,75.88,582511.0,61.484,61.7605,61.4515,61.6954,582511.0
2019-11-12 10:30:00,75.87,75.93,75.74,75.74,405842.0,61.6873,61.7361,61.5816,61.5816,405842.0
2019-11-12 11:00:00,75.75,75.93,75.7,75.81,268038.0,61.5897,61.7361,61.5491,61.6385,268038.0
2019-11-12 11:30:00,75.82,75.91,75.76,75.83,345285.0,61.6466,61.7198,61.5979,61.6548,345285.0
2019-11-12 12:00:00,75.82,75.84,75.63,75.67,306509.0,61.6466,61.6629,61.4922,61.5247,306509.0
2019-11-12 12:30:00,75.66,75.69,75.35,75.44,470890.0,61.5165,61.5409,61.2645,61.3377,470890.0
2019-11-12 13:00:00,75.45,75.52,75.33,75.34,429241.0,61.3458,61.4027,61.2482,61.2564,429241.0
2019-11-12 13:30:00,75.34,75.54,75.33,75.49,383638.0,61.2564,61.419,61.2482,61.3783,383638.0
2019-11-12 14:00:00,75.48,75.49,75.27,75.3,410078.0,61.3702,61.3783,61.1995,61.2238,410078.0
2019-11-12 14:30:00,75.3,75.33,75.01,75.05,466787.0,61.2238,61.2482,60.9881,61.0206,466787.0
2019-11-12 15:00:00,75.05,75.28,75.04,75.25,500592.0,61.0206,61.2076,61.0124,61.1832,500592.0
2019-11-12 15:30:00,75.24,75.29,75.04,75.07,1631989.0,61.1751,61.2157,61.0124,61.0368,1631989.0
2019-11-13 09:30:00,74.25,74.91,74.04,74.46,1526308.0,60.3701,60.9067,60.1994,60.5409,1526308.0
2019-11-13 10:00:00,74.47,74.55,74.34,74.42,453093.0,60.549,60.614,60.4433,60.5083,453093.0
2019-11-13 10:30:00,74.41,74.68,74.19,74.64,555340.0,60.5002,60.7197,60.3213,60.6872,555340.0
2019-11-13 11:00:00,74.65,74.68,74.5,74.55,506899.0,60.6953,60.7197,60.5734,60.614,506899.0
2019-11-13 11:30:00,74.54,74.68,74.47,74.55,391818.0,60.6059,60.7197,60.549,60.614,391818.0
2019-11-13 12:00:00,74.56,74.67,74.5,74.51,258179.0,60.6222,60.7116,60.5734,60.5815,258179.0
2019-11-13 12:30:00,74.51,74.64,74.45,74.64,697719.0,60.5815,60.6872,60.5327,60.6872,697719.0
2019-11-13 13:00:00,74.65,74.71,74.42,74.47,410971.0,60.6953,60.7441,60.5083,60.549,410971.0
2019-11-13 13:30:00,74.48,74.6,74.14,74.28,552901.0,60.5571,60.6547,60.2807,60.3945,552901.0
2019-11-13 14:00:00,74.27,74.28,73.97,74.0,898944.0,60.3864,60.3945,60.1425,60.1669,898944.0
2019-11-13 14:30:00,74.0,74.04,73.86,73.97,1079307.0,60.1669,60.1994,60.053,60.1425,1079307.0
2019-11-13 15:00:00,73.97,74.12,73.96,74.01,810076.0,60.1425,60.2644,60.1343,60.175,810076.0
2019-11-13 15:30:00,74.0,74.1,73.71,73.91,2269296.0,60.1669,60.2482,59.9311,60.0937,2269296.0
2019-11-14 09:30:00,73.61,73.94,73.55,73.61,773706.0,59.8498,60.1181,59.801,59.8498,773706.0
2019-11-14 10:00:00,73.61,73.81,73.48,73.7,748880.0,59.8498,60.0124,59.7441,59.9229,748880.0
2019-11-14 10:30:00,73.7,73.83,73.54,73.67,723931.0,59.9229,60.0286,59.7928,59.8985,723931.0
2019-11-14 11:00:00,73.66,74.01,73.56,73.77,546350.0,59.8904,60.175,59.8091,59.9799,546350.0
2019-11-14 11:30:00,73.78,73.8,73.46,73.54,543437.0,59.988,60.0042,59.7278,59.7928,543437.0
2019-11-14 12:00:00,73.54,73.59,73.47,73.53,363727.0,59.7928,59.8335,59.7359,59.7847,363727.0
2019-11-14 12:30:00,73.54,73.59,73.43,73.56,483335.0,59.7928,59.8335,59.7034,59.8091,483335.0
2019-11-14 13:00:00,73.56,73.6,73.38,73.44,418086.0,59.8091,59.8416,59.6628,59.7115,418086.0
2019-11-14 13:30:00,73.44,73.59,73.33,73.5,548246.0,59.7115,59.8335,59.6221,59.7603,548246.0
2019-11-14 14:00:00,73.5,73.71,73.47,73.69,389013.0,59.7603,59.9311,59.7359,59.9148,389013.0
2019-11-14 14:30:00,73.69,73.75,73.62,73.7,375770.0,59.9148,59.9636,59.8579,59.9229,375770.0
2019-11-14 15:00:00,73.7,73.74,73.5,73.73,499237.0,59.9229,59.9555,59.7603,59.9473,499237.0
2019-11-14 15:30:00,73.73,73.9,73.7,73.85,957446.0,59.9473,60.0856,59.9229,60.0449,957446.0
2019-11-15 09:30:00,74.34,74.46,73.68,73.75,1378908.0,60.4433,60.5409,59.9067,59.9636,1378908.0
2019-11-15 10:00:00,73.74,73.97,73.68,73.89,524840.0,59.9555,60.1425,59.9067,60.0774,524840.0
2019-11-15 10:30:00,73.89,74.12,73.84,74.08,479096.0,60.0774,60.2644,60.0368,60.2319,479096.0
2019-11-15 11:00:00,74.08,74.27,74.06,74.25,690115.0,60.2319,60.3864,60.2156,60.3701,690115.0
2019-11-15 11:30:00,74.25,74.26,74.12,74.2,523265.0,60.3701,60.3783,60.2644,60.3295,523265.0
2019-11-15 12:00:00,74.2,74.31,74.12,74.12,404867.0,60.3295,60.4189,60.2644,60.2644,404867.0
2019-11-15 12:30:00,74.13,74.29,74.08,74.2,405562.0,60.2726,60.4026,60.2319,60.3295,405562.0
2019-11-15 13:00:00,74.2,74.26,74.14,74.15,484094.0,60.3295,60.3783,60.2807,60.2888,484094.0
2019-11-15 13:30:00,74.15,74.15,74.04,74.12,621591.0,60.2888,60.2888,60.1994,60.2644,621591.0
2019-11-15 14:00:00,74.12,74.18,74.01,74.13,491274.0,60.2644,60.3132,60.175,60.2726,491274.0
2019-11-15 14:30:00,74.12,74.22,74.05,74.14,373815.0,60.2644,60.3457,60.2075,60.2807,373815.0
2019-11-15 15:00:00,74.15,74.19,74.01,74.05,458516.0,60.2888,60.3213,60.175,60.2075,458516.0
2019-11-15 15:30:00,74.04,74.39,74.02,74.38,1294697.0,60.1994,60.484,60.1831,60.4758,1294697.0
2019-11-18 09:30:00,74.29,74.38,73.56,73.97,894157.0,60.4026,60.4758,59.8091,60.1425,894157.0
2019-11-18 10:00:00,73.97,74.14,73.79,73.81,594263.0,60.1425,60.2807,59.9961,60.0124,594263.0
2019-11-18 10:30:00,73.81,73.98,73.75,73.86,499333.0,60.0124,60.1506,59.9636,60.053,499333.0
2019-11-18 11:00:00,73.86,74.07,73.85,74.02,495537.0,60.053,60.2238,60.0449,60.1831,495537.0
2019-11-18 11:30:00,74.03,74.18,74.0,74.18,390815.0,60.1912,60.3132,60.1669,60.3132,390815.0
2019-11-18 12:00:00,74.19,74.28,74.12,74.17,283230.0,60.3213,60.3945,60.2644,60.3051,283230.0
2019-11-18 12:30:00,74.17,74.26,74.13,74.19,209797.0,60.3051,60.3783,60.2726,60.3213,209797.0
2019-11-18 13:00:00,74.19,74.31,74.17,74.25,245966.0,60.3213,60.4189,60.3051,60.3701,245966.0
2019-11-18 13:30:00,74.25,74.44,74.23,74.42,311115.0,60.3701,60.5246,60.3539,60.5083,311115.0
2019-11-18 14:00:00,74.42,74.61,74.38,74.58,396640.0,60.5083,60.6628,60.4758,60.6384,396640.0
2019-11-18 14:30:00,74.58,74.64,74.48,74.52,331655.0,60.6384,60.6872,60.5571,60.5897,331655.0
2019-11-18 15:00:00,74.52,74.57,74.39,74.41,309108.0,60.5897,60.6303,60.484,60.5002,309108.0
2019-11-18 15:30:00,74.41,74.46,74.3,74.4,924428.0,60.5002,60.5409,60.4108,60.4921,924428.0
2019-11-19 09:30:00,74.97,75.24,74.47,74.67,957002.0,60.9555,61.1751,60.549,60.7116,957002.0
2019-11-19 10:00:00,74.67,74.85,74.5,74.77,375276.0,60.7116,60.858,60.5734,60.7929,375276.0
2019-11-19 10:30:00,74.78,74.81,74.5,74.63,467612.0,60.801,60.8254,60.5734,60.6791,467612.0
2019-11-19 11:00:00,74.64,74.75,74.59,74.62,447127.0,60.6872,60.7767,60.6466,60.671,447127.0
2019-11-19 11:30:00,74.62,74.94,74.56,74.79,416474.0,60.671,60.9311,60.6222,60.8092,416474.0
2019-11-19 12:00:00,74.79,74.97,74.72,74.9,320720.0,60.8092,60.9555,60.7523,60.8986,320720.0
2019-11-19 12:30:00,74.9,74.99,74.84,74.97,239332.0,60.8986,60.9718,60.8498,60.9555,239332.0
2019-11-19 13:00:00,74.97,75.07,74.88,75.05,296832.0,60.9555,61.0368,60.8824,61.0206,296832.0
2019-11-19 13:30:00,75.05,75.12,75.0,75.09,304879.0,61.0206,61.0775,60.9799,61.0531,304879.0
2019-11-19 14:00:00,75.09,75.16,74.98,74.98,369567.0,61.0531,61.11,60.9637,60.9637,369567.0
2019-11-19 14:30:00,74.98,75.02,74.9,74.91,351846.0,60.9637,60.9962,60.8986,60.9067,351846.0
2019-11-19 15:00:00,74.9,74.98,74.77,74.79,401202.0,60.8986,60.9637,60.7929,60.8092,401202.0
2019-11-19 15:30:00,74.8,75.0,74.79,74.83,1236273.0,60.8173,60.9799,60.8092,60.8417,1236273.0
2019-11-20 09:30:00,74.63,74.72,74.04,74.08,979773.0,60.6791,60.7523,60.1994,60.2319,979773.0
2019-11-20 10:00:00,74.08,74.3,73.71,73.79,746841.0,60.2319,60.4108,59.9311,59.9961,746841.0
2019-11-20 10:30:00,73.8,74.15,73.8,74.1,1304164.0,60.0042,60.2888,60.0042,60.2482,1304164.0
2019-11-20 11:00:00,74.09,74.43,74.08,74.36,614752.0,60.24,60.5165,60.2319,60.4596,614752.0
2019-11-20 11:30:00,74.35,74.38,74.25,74.3,364845.0,60.4514,60.4758,60.3701,60.4108,364845.0
2019-11-20 12:00:00,74.31,74.37,74.13,74.25,306168.0,60.4189,60.4677,60.2726,60.3701,306168.0
2019-11-20 12:30:00,74.26,74.35,73.76,73.96,569345.0,60.3783,60.4514,59.9717,60.1343,569345.0
2019-11-20 13:00:00,73.96,73.98,73.29,73.38,1083969.0,60.1343,60.1506,59.5896,59.6628,1083969.0
2019-11-20 13:30:00,73.39,73.77,73.22,73.63,788383.0,59.6709,59.9799,59.5327,59.866,788383.0
2019-11-20 14:00:00,73.63,73.74,73.54,73.67,832454.0,59.866,59.9555,59.7928,59.8985,832454.0
2019-11-20 14:30:00,73.66,73.84,73.6,73.65,615868.0,59.8904,60.0368,59.8416,59.8823,615868.0
2019-11-20 15:00:00,73.65,73.85,73.62,73.76,656624.0,59.8823,60.0449,59.8579,59.9717,656624.0
2019-11-20 15:30:00,73.75,73.98,73.7,73.9,1123373.0,59.9636,60.1506,59.9229,60.0856,1123373.0
2019-11-21 09:30:00,74.08,74.11,73.51,73.86,785097.0,60.2319,60.2563,59.7685,60.053,785097.0
2019-11-21 10:00:00,73.87,73.99,73.63,73.74,488772.0,60.0612,60.1587,59.866,59.9555,488772.0
2019-11-21 10:30:00,73.74,74.01,73.58,73.98,537370.0,59.9555,60.175,59.8254,60.1506,537370.0
2019-11-21 11:00:00,73.98,74.08,73.88,73.93,376753.0,60.1506,60.2319,60.0693,60.1099,376753.0
2019-11-21 11:30:00,73.93,74.19,73.92,74.09,275757.0,60.1099,60.3213,60.1018,60.24,275757.0
2019-11-21 12:00:00,74.08,74.46,74.02,74.33,389696.0,60.2319,60.5409,60.1831,60.4352,389696.0
2019-11-21 12:30:00,74.32,74.57,74.29,74.56,281211.0,60.427,60.6303,60.4026,60.6222,281211.0
2019-11-21 13:00:00,74.56,74.63,74.48,74.48,268325.0,60.6222,60.6791,60.5571,60.5571,268325.0
2019-11-21 13:30:00,74.48,74.54,74.31,74.37,303037.0,60.5571,60.6059,60.4189,60.4677,303037.0
2019-11-21 14:00:00,74.37,74.4,74.26,74.31,319489.0,60.4677,60.4921,60.3783,60.4189,319489.0
2019-11-21 14:30:00,74.31,74.35,74.23,74.27,306067.0,60.4189,60.4514,60.3539,60.3864,306067.0
2019-11-21 15:00:00,74.28,74.29,74.14,74.14,453904.0,60.3945,60.4026,60.2807,60.2807,453904.0
2019-11-21 15:30:00,74.15,74.17,73.76,73.89,1383217.0,60.2888,60.3051,59.9717,60.0774,1383217.0
2019-11-22 09:30:00,74.1,74.89,73.97,74.84,843616.0,60.2482,60.8905,60.1425,60.8498,843616.0
2019-11-22 10:00:00,74.85,74.92,74.5,74.51,490831.0,60.858,60.9149,60.5734,60.5815,490831.0
2019-11-22 10:30:00,74.51,74.66,74.39,74.52,491273.0,60.5815,60.7035,60.484,60.5897,491273.0
2019-11-22 11:00:00,74.52,74.61,74.33,74.55,385137.0,60.5897,60.6628,60.4352,60.614,385137.0
2019-11-22 11:30:00,74.56,74.81,74.46,74.69,421664.0,60.6222,60.8254,60.5409,60.7279,421664.0
2019-11-22 12:00:00,74.68,74.79,74.53,74.53,358380.0,60.7197,60.8092,60.5978,60.5978,358380.0
2019-11-22 12:30:00,74.53,74.65,74.46,74.54,289249.0,60.5978,60.6953,60.5409,60.6059,289249.0
2019-11-22 13:00:00,74.54,74.76,74.53,74.73,358680.0,60.6059,60.7848,60.5978,60.7604,358680.0
2019-11-22 13:30:00,74.73,74.73,74.6,74.67,333382.0,60.7604,60.7604,60.6547,60.7116,333382.0
2019-11-22 14:00:00,74.67,74.75,74.62,74.62,376897.0,60.7116,60.7767,60.671,60.671,376897.0
2019-11-22 14:30:00,74.62,74.77,74.58,74.69,573288.0,60.671,60.7929,60.6384,60.7279,573288.0
2019-11-22 15:00:00,74.69,74.75,74.67,74.69,336428.0,60.7279,60.7767,60.7116,60.7279,336428.0
2019-11-22 15:30:00,74.68,74.86,74.65,74.86,1043395.0,60.7197,60.8661,60.6953,60.8661,1043395.0
2019-11-25 09:30:00,74.93,75.35,74.87,75.34,905949.0,60.923,61.2645,60.8742,61.2564,905949.0
2019-11-25 10:00:00,75.35,75.72,75.32,75.69,786652.0,61.2645,61.5653,61.2401,61.5409,786652.0
2019-11-25 10:30:00,75.69,75.85,75.65,75.66,764643.0,61.5409,61.671,61.5084,61.5165,764643.0
2019-11-25 11:00:00,75.66,75.7,75.46,75.51,449590.0,61.5165,61.5491,61.3539,61.3946,449590.0
2019-11-25 11:30:00,75.51,75.61,75.44,75.51,522367.0,61.3946,61.4759,61.3377,61.3946,522367.0
2019-11-25 12:00:00,75.51,75.61,75.45,75.59,543035.0,61.3946,61.4759,61.3458,61.4596,543035.0
2019-11-25 12:30:00,75.59,75.73,75.58,75.71,303565.0,61.4596,61.5735,61.4515,61.5572,303565.0
2019-11-25 13:00:00,75.71,75.79,75.7,75.75,386634.0,61.5572,61.6222,61.5491,61.5897,386634.0
2019-11-25 13:30:00,75.75,75.78,75.7,75.77,323942.0,61.5897,61.6141,61.5491,61.606,323942.0
2019-11-25 14:00:00,75.76,75.77,75.61,75.63,463119.0,61.5979,61.606,61.4759,61.4922,463119.0
2019-11-25 14:30:00,75.63,75.71,75.57,75.65,357117.0,61.4922,61.5572,61.4434,61.5084,357117.0
2019-11-25 15:00:00,75.65,75.78,75.62,75.77,472937.0,61.5084,61.6141,61.484,61.606,472937.0
2019-11-25 15:30:00,75.77,75.81,75.65,75.7,1649696.0,61.606,61.6385,61.5084,61.5491,1649696.0
2019-11-26 09:30:00,75.84,75.84,75.02,75.24,768107.0,61.6629,61.6629,60.9962,61.1751,768107.0
2019-11-26 10:00:00,75.24,75.31,74.9,75.0,453752.0,61.1751,61.232,60.8986,60.9799,453752.0
2019-11-26 10:30:00,74.98,75.24,74.93,75.07,462983.0,60.9637,61.1751,60.923,61.0368,462983.0
2019-11-26 11:00:00,75.06,75.16,74.89,75.06,739784.0,61.0287,61.11,60.8905,61.0287,739784.0
2019-11-26 11:30:00,75.06,75.07,74.85,74.92,463682.0,61.0287,61.0368,60.858,60.9149,463682.0
2019-11-26 12:00:00,74.92,75.05,74.88,74.99,410021.0,60.9149,61.0206,60.8824,60.9718,410021.0
2019-11-26 12:30:00,74.98,75.1,74.94,75.03,368587.0,60.9637,61.0612,60.9311,61.0043,368587.0
2019-11-26 13:00:00,75.03,75.09,74.89,74.9,294151.0,61.0043,61.0531,60.8905,60.8986,294151.0
2019-11-26 13:30:00,74.9,74.96,74.82,74.94,345980.0,60.8986,60.9474,60.8336,60.9311,345980.0
2019-11-26 14:00:00,74.94,75.36,74.94,75.3,450833.0,60.9311,61.2726,60.9311,61.2238,450833.0
2019-11-26 14:30:00,75.29,75.44,75.18,75.38,484842.0,61.2157,61.3377,61.1263,61.2889,484842.0
2019-11-26 15:00:00,75.38,75.42,75.26,75.31,589397.0,61.2889,61.3214,61.1913,61.232,589397.0
2019-11-26 15:30:00,75.31,75.68,75.3,75.46,1504637.0,61.232,61.5328,61.2238,61.3539,1504637.0
2019-11-27 09:30:00,75.84,76.13,75.5,75.62,761328.0,61.6629,61.8987,61.3865,61.484,761328.0
2019-11-27 10:00:00,75.64,75.81,75.61,75.64,477747.0,61.5003,61.6385,61.4759,61.5003,477747.0
2019-11-27 10:30:00,75.64,75.78,75.51,75.78,438289.0,61.5003,61.6141,61.3946,61.6141,438289.0
2019-11-27 11:00:00,75.78,75.81,75.57,75.64,367511.0,61.6141,61.6385,61.4434,61.5003,367511.0
2019-11-27 11:30:00,75.64,75.79,75.61,75.64,370500.0,61.5003,61.6222,61.4759,61.5003,370500.0
2019-11-27 12:00:00,75.65,75.72,75.58,75.61,357848.0,61.5084,61.5653,61.4515,61.4759,357848.0
2019-11-27 12:30:00,75.61,75.74,75.54,75.73,318440.0,61.4759,61.5816,61.419,61.5735,318440.0
2019-11-27 13:00:00,75.73,75.92,75.72,75.9,447918.0,61.5735,61.7279,61.5653,61.7117,447918.0
2019-11-27 13:30:00,75.89,75.97,75.8,75.85,346614.0,61.7036,61.7686,61.6304,61.671,346614.0
2019-11-27 14:00:00,75.86,75.9,75.8,75.87,276989.0,61.6792,61.7117,61.6304,61.6873,276989.0
2019-11-27 14:30:00,75.87,75.93,75.83,75.91,291595.0,61.6873,61.7361,61.6548,61.7198,291595.0
2019-11-27 15:00:00,75.91,75.94,75.81,75.84,365278.0,61.7198,61.7442,61.6385,61.6629,365278.0
2019-11-27 15:30:00,75.84,75.87,75.68,75.73,753723.0,61.6629,61.6873,61.5328,61.5735,753723.0
2019-11-29 09:30:00,75.43,75.61,75.27,75.42,1031949.0,61.3295,61.4759,61.1995,61.3214,1031949.0
2019-11-29 10:00:00,75.41,75.7,75.39,75.58,531744.0,61.3133,61.5491,61.297,61.4515,531744.0
2019-11-29 10:30:00,75.6,75.74,75.5,75.73,503039.0,61.4678,61.5816,61.3865,61.5735,503039.0
2019-11-29 11:00:00,75.73,75.8,75.65,75.72,363435.0,61.5735,61.6304,61.5084,61.5653,363435.0
2019-11-29 11:30:00,75.72,75.72,75.51,75.67,406468.0,61.5653,61.5653,61.3946,61.5247,406468.0
2019-11-29 12:00:00,75.67,75.74,75.58,75.58,365596.0,61.5247,61.5816,61.4515,61.4515,365596.0
2019-11-29 12:30:00,75.58,75.67,74.99,75.13,1455688.0,61.4515,61.5247,60.9718,61.0856,1455688.0
2019-12-02 09:30:00,75.41,75.93,75.2,75.72,1228238.0,61.3133,61.7361,61.1425,61.5653,1228238.0
2019-12-02 10:00:00,75.71,75.71,74.95,75.06,1080443.0,61.5572,61.5572,60.9393,61.0287,1080443.0
2019-12-02 10:30:00,75.06,75.34,74.76,74.78,866279.0,61.0287,61.2564,60.7848,60.801,866279.0
2019-12-02 11:00:00,74.79,74.96,74.72,74.88,646304.0,60.8092,60.9474,60.7523,60.8824,646304.0
2019-12-02 11:30:00,74.87,75.0,74.79,74.96,482434.0,60.8742,60.9799,60.8092,60.9474,482434.0
2019-12-02 12:00:00,74.97,75.03,74.6,74.73,408292.0,60.9555,61.0043,60.6547,60.7604,408292.0
2019-12-02 12:30:00,74.74,74.77,74.51,74.56,652912.0,60.7685,60.7929,60.5815,60.6222,652912.0
2019-12-02 13:00:00,74.56,74.71,74.56,74.67,415597.0,60.6222,60.7441,60.6222,60.7116,415597.0
2019-12-02 13:30:00,74.67,74.74,74.56,74.68,353479.0,60.7116,60.7685,60.6222,60.7197,353479.0
2019-12-02 14:00:00,74.68,74.94,74.63,74.88,336496.0,60.7197,60.9311,60.6791,60.8824,336496.0
2019-12-02 14:30:00,74.89,74.99,74.86,74.91,308337.0,60.8905,60.9718,60.8661,60.9067,308337.0
2019-12-02 15:00:00,74.92,74.92,74.64,74.7,501596.0,60.9149,60.9149,60.6872,60.736,501596.0
2019-12-02 15:30:00,74.7,74.71,74.43,74.55,1605860.0,60.736,60.7441,60.5165,60.614,1605860.0
2019-12-03 09:30:00,73.38,73.4,72.58,72.78,1720918.0,59.6628,59.679,59.0123,59.1749,1720918.0
2019-12-03 10:00:00,72.77,72.83,72.51,72.57,1130918.0,59.1668,59.2156,58.9554,59.0042,1130918.0
2019-12-03 10:30:00,72.56,72.81,72.5,72.76,808239.0,58.996,59.1993,58.9473,59.1587,808239.0
2019-12-03 11:00:00,72.75,72.96,72.65,72.73,1022165.0,59.1505,59.3213,59.0692,59.1343,1022165.0
2019-12-03 11:30:00,72.72,72.87,72.62,72.76,533132.0,59.1261,59.2481,59.0448,59.1587,533132.0
2019-12-03 12:00:00,72.76,72.94,72.68,72.87,491867.0,59.1587,59.305,59.0936,59.2481,491867.0
2019-12-03 12:30:00,72.88,72.98,72.77,72.91,558306.0,59.2562,59.3375,59.1668,59.2806,558306.0
2019-12-03 13:00:00,72.91,73.1,72.86,73.05,430405.0,59.2806,59.4351,59.24,59.3944,430405.0
2019-12-03 13:30:00,73.05,73.11,72.93,72.99,420015.0,59.3944,59.4432,59.2969,59.3457,420015.0
2019-12-03 14:00:00,72.99,73.12,72.96,73.08,406440.0,59.3457,59.4514,59.3213,59.4188,406440.0
2019-12-03 14:30:00,73.07,73.26,72.99,73.23,420915.0,59.4107,59.5652,59.3457,59.5408,420915.0
2019-12-03 15:00:00,73.23,73.47,73.13,73.44,553113.0,59.5408,59.7359,59.4595,59.7115,553113.0
2019-12-03 15:30:00,73.44,73.45,73.24,73.33,1439695.0,59.7115,59.7197,59.5489,59.6221,1439695.0
2019-12-04 09:30:00,73.83,74.15,73.42,74.07,854791.0,60.0286,60.2888,59.6953,60.2238,854791.0
2019-12-04 10:00:00,74.06,74.4,73.96,74.3,659380.0,60.2156,60.4921,60.1343,60.4108,659380.0
2019-12-04 10:30:00,74.3,74.36,74.13,74.3,562321.0,60.4108,60.4596,60.2726,60.4108,562321.0
2019-12-04 11:00:00,74.3,74.43,74.22,74.31,468106.0,60.4108,60.5165,60.3457,60.4189,468106.0
2019-12-04 11:30:00,74.3,74.49,74.27,74.39,271830.0,60.4108,60.5653,60.3864,60.484,271830.0
2019-12-04 12:00:00,74.39,74.47,74.34,74.43,450150.0,60.484,60.549,60.4433,60.5165,450150.0
2019-12-04 12:30:00,74.42,74.47,74.38,74.44,218662.0,60.5083,60.549,60.4758,60.5246,218662.0
2019-12-04 13:00:00,74.44,74.5,74.4,74.45,264128.0,60.5246,60.5734,60.4921,60.5327,264128.0
2019-12-04 13:30:00,74.44,74.54,74.41,74.53,364414.0,60.5246,60.6059,60.5002,60.5978,364414.0
2019-12-04 14:00:00,74.55,74.58,74.41,74.46,348551.0,60.614,60.6384,60.5002,60.5409,348551.0
2019-12-04 14:30:00,74.45,74.58,74.42,74.57,289566.0,60.5327,60.6384,60.5083,60.6303,289566.0
2019-12-04 15:00:00,74.58,74.59,74.35,74.37,458770.0,60.6384,60.6466,60.4514,60.4677,458770.0
2019-12-04 15:30:00,74.37,74.43,74.21,74.24,1074609.0,60.4677,60.5165,60.3376,60.362,1074609.0
2019-12-05 09:30:00,74.65,74.65,74.35,74.48,1015667.0,60.6953,60.6953,60.4514,60.5571,1015667.0
2019-12-05 10:00:00,74.48,74.78,74.43,74.65,578932.0,60.5571,60.801,60.5165,60.6953,578932.0
2019-12-05 10:30:00,74.65,74.65,74.4,74.56,423351.0,60.6953,60.6953,60.4921,60.6222,423351.0
2019-12-05 11:00:00,74.56,74.64,74.44,74.5,451468.0,60.6222,60.6872,60.5246,60.5734,451468.0
2019-12-05 11:30:00,74.49,74.62,74.41,74.56,322469.0,60.5653,60.671,60.5002,60.6222,322469.0
2019-12-05 12:00:00,74.56,74.61,74.47,74.49,321013.0,60.6222,60.6628,60.549,60.5653,321013.0
2019-12-05 12:30:00,74.49,74.54,74.42,74.48,277644.0,60.5653,60.6059,60.5083,60.5571,277644.0
2019-12-05 13:00:00,74.48,74.58,74.44,74.54,328534.0,60.5571,60.6384,60.5246,60.6059,328534.0
2019-12-05 13:30:00,74.54,74.7,74.54,74.64,443796.0,60.6059,60.736,60.6059,60.6872,443796.0
2019-12-05 14:00:00,74.64,74.75,74.58,74.69,333663.0,60.6872,60.7767,60.6384,60.7279,333663.0
2019-12-05 14:30:00,74.68,74.75,74.49,74.61,462482.0,60.7197,60.7767,60.5653,60.6628,462482.0
2019-12-05 15:00:00,74.62,74.85,74.61,74.81,489997.0,60.671,60.858,60.6628,60.8254,489997.0
2019-12-05 15:30:00,74.81,74.84,74.66,74.74,1147578.0,60.8254,60.8498,60.7035,60.7685,1147578.0
2019-12-06 09:30:00,75.93,76.11,75.6,75.98,1722544.0,61.7361,61.8824,61.4678,61.7767,1722544.0
2019-12-06 10:00:00,75.98,76.11,75.86,75.89,840237.0,61.7767,61.8824,61.6792,61.7036,840237.0
2019-12-06 10:30:00,75.89,76.03,75.76,75.96,558084.0,61.7036,61.8174,61.5979,61.7605,558084.0
2019-12-06 11:00:00,75.96,76.03,75.9,75.98,420631.0,61.7605,61.8174,61.7117,61.7767,420631.0
2019-12-06 11:30:00,75.97,76.14,75.94,76.13,495322.0,61.7686,61.9068,61.7442,61.8987,495322.0
2019-12-06 12:00:00,76.14,76.15,76.06,76.07,328166.0,61.9068,61.9149,61.8418,61.8499,328166.0
2019-12-06 12:30:00,76.07,76.13,76.01,76.02,299046.0,61.8499,61.8987,61.8011,61.8092,299046.0
2019-12-06 13:00:00,76.02,76.15,76.01,76.13,310082.0,61.8092,61.9149,61.8011,61.8987,310082.0
2019-12-06 13:30:00,76.13,76.21,76.13,76.2,334632.0,61.8987,61.9637,61.8987,61.9556,334632.0
2019-12-06 14:00:00,76.2,76.22,76.04,76.17,381355.0,61.9556,61.9719,61.8255,61.9312,381355.0
2019-12-06 14:30:00,76.17,76.17,75.96,76.0,438394.0,61.9312,61.9312,61.7605,61.793,438394.0
2019-12-06 15:00:00,76.01,76.04,75.91,75.92,494281.0,61.8011,61.8255,61.7198,61.7279,494281.0
2019-12-06 15:30:00,75.92,76.01,75.75,75.8,1365357.0,61.7279,61.8011,61.5897,61.6304,1365357.0
2019-12-09 09:30:00,75.18,75.92,75.07,75.73,886101.0,61.1263,61.7279,61.0368,61.5735,886101.0
2019-12-09 10:00:00,75.73,75.8,75.61,75.68,439680.0,61.5735,61.6304,61.4759,61.5328,439680.0
2019-12-09 10:30:00,75.68,75.87,75.68,75.82,339770.0,61.5328,61.6873,61.5328,61.6466,339770.0
2019-12-09 11:00:00,75.82,75.83,75.63,75.64,379992.0,61.6466,61.6548,61.4922,61.5003,379992.0
2019-12-09 11:30:00,75.64,75.71,75.46,75.5,370903.0,61.5003,61.5572,61.3539,61.3865,370903.0
2019-12-09 12:00:00,75.5,75.58,75.4,75.45,349978.0,61.3865,61.4515,61.3051,61.3458,349978.0
2019-12-09 12:30:00,75.45,75.67,75.39,75.58,357640.0,61.3458,61.5247,61.297,61.4515,357640.0
2019-12-09 13:00:00,75.58,75.62,75.51,75.55,259966.0,61.4515,61.484,61.3946,61.4271,259966.0
2019-12-09 13:30:00,75.55,75.68,75.5,75.63,314091.0,61.4271,61.5328,61.3865,61.4922,314091.0
2019-12-09 14:00:00,75.63,75.71,75.57,75.69,473204.0,61.4922,61.5572,61.4434,61.5409,473204.0
2019-12-09 14:30:00,75.69,75.73,75.62,75.65,457874.0,61.5409,61.5735,61.484,61.5084,457874.0
2019-12-09 15:00:00,75.66,75.68,75.49,75.49,529951.0,61.5165,61.5328,61.3783,61.3783,529951.0
2019-12-09 15:30:00,75.5,75.52,75.3,75.33,1579104.0,61.3865,61.4027,61.2238,61.2482,1579104.0
2019-12-10 09:30:00,75.07,75.3,74.87,75.11,895920.0,61.0368,61.2238,60.8742,61.0694,895920.0
2019-12-10 10:00:00,75.11,75.72,75.11,75.67,555235.0,61.0694,61.5653,61.0694,61.5247,555235.0
2019-12-10 10:30:00,75.67,75.75,75.53,75.69,410713.0,61.5247,61.5897,61.4108,61.5409,410713.0
2019-12-10 11:00:00,75.69,75.74,75.42,75.62,555782.0,61.5409,61.5816,61.3214,61.484,555782.0
2019-12-10 11:30:00,75.62,75.79,75.61,75.77,515500.0,61.484,61.6222,61.4759,61.606,515500.0
2019-12-10 12:00:00,75.77,76.02,75.73,75.92,719249.0,61.606,61.8092,61.5735,61.7279,719249.0
2019-12-10 12:30:00,75.92,76.0,75.86,75.99,318310.0,61.7279,61.793,61.6792,61.7849,318310.0
2019-12-10 13:00:00,75.99,76.08,75.94,76.07,303547.0,61.7849,61.858,61.7442,61.8499,303547.0
2019-12-10 13:30:00,76.07,76.12,76.0,76.12,470115.0,61.8499,61.8906,61.793,61.8906,470115.0
2019-12-10 14:00:00,76.13,76.27,76.12,76.23,643748.0,61.8987,62.0125,61.8906,61.98,643748.0
2019-12-10 14:30:00,76.23,76.26,75.97,75.97,752118.0,61.98,62.0044,61.7686,61.7686,752118.0
2019-12-10 15:00:00,75.97,76.05,75.67,75.76,1768627.0,61.7686,61.8336,61.5247,61.5979,1768627.0
2019-12-10 15:30:00,75.76,75.79,75.56,75.77,2363724.0,61.5979,61.6222,61.4352,61.606,2363724.0
2019-12-11 09:30:00,76.12,76.21,75.8,76.0,1052726.0,61.8906,61.9637,61.6304,61.793,1052726.0
2019-12-11 10:00:00,76.01,76.05,75.74,75.79,643836.0,61.8011,61.8336,61.5816,61.6222,643836.0
2019-12-11 10:30:00,75.78,75.85,75.69,75.7,414209.0,61.6141,61.671,61.5409,61.5491,414209.0
2019-12-11 11:00:00,75.7,75.75,75.5,75.53,468172.0,61.5491,61.5897,61.3865,61.4108,468172.0
2019-12-11 11:30:00,75.52,75.7,75.51,75.53,465200.0,61.4027,61.5491,61.3946,61.4108,465200.0
2019-12-11 12:00:00,75.53,75.68,75.53,75.59,365814.0,61.4108,61.5328,61.4108,61.4596,365814.0
2019-12-11 12:30:00,75.59,75.74,75.5,75.69,535373.0,61.4596,61.5816,61.3865,61.5409,535373.0
2019-12-11 13:00:00,75.69,75.71,75.59,75.66,607006.0,61.5409,61.5572,61.4596,61.5165,607006.0
2019-12-11 13:30:00,75.66,75.71,75.55,75.68,384728.0,61.5165,61.5572,61.4271,61.5328,384728.0
2019-12-11 14:00:00,75.68,75.75,75.63,75.64,647115.0,61.5328,61.5897,61.4922,61.5003,647115.0
2019-12-11 14:30:00,75.64,75.75,75.6,75.65,649524.0,61.5003,61.5897,61.4678,61.5084,649524.0
2019-12-11 15:00:00,75.66,75.73,75.58,75.63,629540.0,61.5165,61.5735,61.4515,61.4922,629540.0
2019-12-11 15:30:00,75.63,75.68,75.51,75.54,1337070.0,61.4922,61.5328,61.3946,61.419,1337070.0
2019-12-12 09:30:00,75.81,76.91,75.62,76.85,1892144.0,61.6385,62.5329,61.484,62.4841,1892144.0
2019-12-12 10:00:00,76.85,77.52,76.84,77.32,1578611.0,62.4841,63.0288,62.476,62.8662,1578611.0
2019-12-12 10:30:00,77.32,77.35,76.96,77.05,1038034.0,62.8662,62.8906,62.5735,62.6467,1038034.0
2019-12-12 11:00:00,77.05,77.26,77.0,77.09,746522.0,62.6467,62.8175,62.6061,62.6792,746522.0
2019-12-12 11:30:00,77.09,77.14,76.9,77.07,567187.0,62.6792,62.7199,62.5247,62.663,567187.0
2019-12-12 12:00:00,77.07,77.07,76.84,76.92,486406.0,62.663,62.663,62.476,62.541,486406.0
2019-12-12 12:30:00,76.92,77.05,76.9,76.9,582162.0,62.541,62.6467,62.5247,62.5247,582162.0
2019-12-12 13:00:00,76.9,77.04,76.82,76.85,633523.0,62.5247,62.6386,62.4597,62.4841,633523.0
2019-12-12 13:30:00,76.85,76.92,76.75,76.87,530149.0,62.4841,62.541,62.4028,62.5004,530149.0
2019-12-12 14:00:00,76.87,76.92,76.79,76.85,603897.0,62.5004,62.541,62.4353,62.4841,603897.0
2019-12-12 14:30:00,76.85,77.2,76.83,76.94,1585989.0,62.4841,62.7687,62.4678,62.5573,1585989.0
2019-12-12 15:00:00,76.95,77.37,76.94,77.34,1034709.0,62.5654,62.9069,62.5573,62.8825,1034709.0
2019-12-12 15:30:00,77.35,77.36,77.04,77.04,2161885.0,62.8906,62.8988,62.6386,62.6386,2161885.0
2019-12-13 09:30:00,77.05,77.18,76.75,77.09,1309739.0,62.6467,62.7524,62.4028,62.6792,1309739.0
2019-12-13 10:00:00,77.07,77.83,76.95,77.21,2044179.0,62.663,63.2809,62.5654,62.7768,2044179.0
2019-12-13 10:30:00,77.2,77.21,76.6,76.6,1039286.0,62.7687,62.7768,62.2808,62.2808,1039286.0
2019-12-13 11:00:00,76.61,76.74,76.16,76.19,777673.0,62.289,62.3947,61.9231,61.9475,777673.0
2019-12-13 11:30:00,76.19,76.6,76.06,76.6,591133.0,61.9475,62.2808,61.8418,62.2808,591133.0
2019-12-13 12:00:00,76.59,76.72,76.47,76.7,572715.0,62.2727,62.3784,62.1751,62.3621,572715.0
2019-12-13 12:30:00,76.69,76.73,76.48,76.68,423256.0,62.354,62.3865,62.1833,62.3459,423256.0
2019-12-13 13:00:00,76.67,76.8,76.63,76.65,383807.0,62.3377,62.4434,62.3052,62.3215,383807.0
2019-12-13 13:30:00,76.64,76.72,76.55,76.7,400488.0,62.3134,62.3784,62.2402,62.3621,400488.0
2019-12-13 14:00:00,76.69,76.72,76.54,76.56,517868.0,62.354,62.3784,62.232,62.2483,517868.0
2019-12-13 14:30:00,76.56,76.59,76.37,76.48,454481.0,62.2483,62.2727,62.0938,62.1833,454481.0
2019-12-13 15:00:00,76.48,76.5,76.31,76.31,434367.0,62.1833,62.1995,62.045,62.045,434367.0
2019-12-13 15:30:00,76.33,76.51,76.31,76.37,1329447.0,62.0613,62.2077,62.045,62.0938,1329447.0
2019-12-16 09:30:00,77.36,77.45,76.98,77.08,1501171.0,62.8988,62.9719,62.5898,62.6711,1501171.0
2019-12-16 10:00:00,77.08,77.19,76.9,77.06,853755.0,62.6711,62.7605,62.5247,62.6548,853755.0
2019-12-16 10:30:00,77.06,77.16,76.98,77.08,816531.0,62.6548,62.7361,62.5898,62.6711,816531.0
2019-12-16 11:00:00,77.08,77.15,77.02,77.13,660321.0,62.6711,62.728,62.6223,62.7118,660321.0
2019-12-16 11:30:00,77.13,77.28,77.07,77.23,668027.0,62.7118,62.8337,62.663,62.7931,668027.0
2019-12-16 12:00:00,77.24,77.33,77.18,77.22,602542.0,62.8012,62.8744,62.7524,62.7849,602542.0
2019-12-16 12:30:00,77.21,77.31,77.18,77.22,493423.0,62.7768,62.8581,62.7524,62.7849,493423.0
2019-12-16 13:00:00,77.22,77.28,77.19,77.26,393019.0,62.7849,62.8337,62.7605,62.8175,393019.0
2019-12-16 13:30:00,77.25,77.47,77.25,77.44,704002.0,62.8093,62.9882,62.8093,62.9638,704002.0
2019-12-16 14:00:00,77.44,77.6,77.41,77.45,793980.0,62.9638,63.0939,62.9394,62.9719,793980.0
2019-12-16 14:30:00,77.45,77.46,77.24,77.25,648397.0,62.9719,62.9801,62.8012,62.8093,648397.0
2019-12-16 15:00:00,77.26,77.29,77.12,77.13,697145.0,62.8175,62.8418,62.7036,62.7118,697145.0
2019-12-16 15:30:00,77.13,77.18,76.91,76.93,1257339.0,62.7118,62.7524,62.5329,62.5491,1257339.0
2019-12-17 09:30:00,77.29,77.69,77.13,77.62,1462986.0,62.8418,63.1671,62.7118,63.1102,1462986.0
2019-12-17 10:00:00,77.61,78.0,77.58,77.9,997226.0,63.102,63.4191,63.0776,63.3378,997226.0
2019-12-17 10:30:00,77.9,77.91,77.56,77.63,531335.0,63.3378,63.3459,63.0614,63.1183,531335.0
2019-12-17 11:00:00,77.63,77.7,77.48,77.56,538082.0,63.1183,63.1752,62.9963,63.0614,538082.0
2019-12-17 11:30:00,77.57,77.84,77.54,77.81,526892.0,63.0695,63.289,63.0451,63.2646,526892.0
2019-12-17 12:00:00,77.82,77.92,77.78,77.83,419275.0,63.2728,63.3541,63.2402,63.2809,419275.0
2019-12-17 12:30:00,77.83,78.0,77.76,77.96,383023.0,63.2809,63.4191,63.224,63.3866,383023.0
2019-12-17 13:00:00,77.97,78.01,77.91,77.92,671067.0,63.3947,63.4273,63.3459,63.3541,671067.0
2019-12-17 13:30:00,77.92,77.93,77.82,77.93,470781.0,63.3541,63.3622,63.2728,63.3622,470781.0
2019-12-17 14:00:00,77.93,78.12,77.89,78.09,743268.0,63.3622,63.5167,63.3297,63.4923,743268.0
2019-12-17 14:30:00,78.09,78.13,78.02,78.03,492118.0,63.4923,63.5248,63.4354,63.4435,492118.0
2019-12-17 15:00:00,78.02,78.06,77.99,78.02,840885.0,63.4354,63.4679,63.411,63.4354,840885.0
2019-12-17 15:30:00,78.03,78.04,77.7,77.72,1888596.0,63.4435,63.4516,63.1752,63.1915,1888596.0
2019-12-18 09:30:00,77.7,78.09,77.68,78.05,1434454.0,63.1752,63.4923,63.1589,63.4598,1434454.0
2019-12-18 10:00:00,78.05,78.08,77.81,77.81,742977.0,63.4598,63.4842,63.2646,63.2646,742977.0
2019-12-18 10:30:00,77.82,78.02,77.66,77.99,762180.0,63.2728,63.4354,63.1427,63.411,762180.0
2019-12-18 11:00:00,77.98,78.06,77.95,77.95,487786.0,63.4029,63.4679,63.3785,63.3785,487786.0
2019-12-18 11:30:00,77.95,78.01,77.73,77.73,602746.0,63.3785,63.4273,63.1996,63.1996,602746.0
2019-12-18 12:00:00,77.73,77.96,77.73,77.91,547606.0,63.1996,63.3866,63.1996,63.3459,547606.0
2019-12-18 12:30:00,77.91,78.0,77.86,77.88,399071.0,63.3459,63.4191,63.3053,63.3216,399071.0
2019-12-18 13:00:00,77.88,78.07,77.88,78.05,479037.0,63.3216,63.476,63.3216,63.4598,479037.0
2019-12-18 13:30:00,78.04,78.11,77.93,78.09,499453.0,63.4516,63.5086,63.3622,63.4923,499453.0
2019-12-18 14:00:00,78.09,78.24,78.0,78.2,599807.0,63.4923,63.6143,63.4191,63.5817,599807.0
2019-12-18 14:30:00,78.19,78.33,78.14,78.27,605291.0,63.5736,63.6874,63.5329,63.6386,605291.0
2019-12-18 15:00:00,78.28,78.28,78.14,78.17,607202.0,63.6468,63.6468,63.5329,63.5573,607202.0
2019-12-18 15:30:00,78.18,78.19,77.87,77.92,1508001.0,63.5655,63.5736,63.3134,63.3541,1508001.0
2019-12-19 09:30:00,78.0,78.39,77.96,78.16,1406405.0,63.4191,63.7362,63.3866,63.5492,1406405.0
2019-12-19 10:00:00,78.16,78.21,78.05,78.19,793141.0,63.5492,63.5899,63.4598,63.5736,793141.0
2019-12-19 10:30:00,78.19,78.49,78.12,78.37,843751.0,63.5736,63.8175,63.5167,63.72,843751.0
2019-12-19 11:00:00,78.37,78.52,78.3,78.45,762279.0,63.72,63.8419,63.663,63.785,762279.0
2019-12-19 11:30:00,78.45,78.48,78.28,78.32,445057.0,63.785,63.8094,63.6468,63.6793,445057.0
2019-12-19 12:00:00,78.33,78.39,78.2,78.27,365491.0,63.6874,63.7362,63.5817,63.6386,365491.0
2019-12-19 12:30:00,78.27,78.28,78.08,78.19,430002.0,63.6386,63.6468,63.4842,63.5736,430002.0
2019-12-19 13:00:00,78.19,78.34,78.15,78.28,438755.0,63.5736,63.6956,63.5411,63.6468,438755.0
2019-12-19 13:30:00,78.28,78.28,78.18,78.27,401657.0,63.6468,63.6468,63.5655,63.6386,401657.0
2019-12-19 14:00:00,78.27,78.33,78.24,78.29,408132.0,63.6386,63.6874,63.6143,63.6549,408132.0
2019-12-19 14:30:00,78.28,78.29,78.13,78.15,612320.0,63.6468,63.6549,63.5248,63.5411,612320.0
2019-12-19 15:00:00,78.15,78.18,77.94,78.0,818737.0,63.5411,63.5655,63.3703,63.4191,818737.0
2019-12-19 15:30:00,78.0,78.22,77.96,78.2,1640060.0,63.4191,63.598,63.3866,63.5817,1640060.0
2019-12-20 09:30:00,78.94,78.99,78.54,78.87,3740655.0,64.1834,64.2241,63.8582,64.1265,3740655.0
2019-12-20 10:00:00,78.87,78.92,78.63,78.64,692939.0,64.1265,64.1671,63.9314,63.9395,692939.0
2019-12-20 10:30:00,78.64,78.95,78.6,78.92,616721.0,63.9395,64.1915,63.907,64.1671,616721.0
2019-12-20 11:00:00,78.91,79.05,78.82,78.98,913962.0,64.159,64.2728,64.0858,64.2159,913962.0
2019-12-20 11:30:00,78.98,79.03,78.65,78.78,555281.0,64.2159,64.2566,63.9476,64.0533,555281.0
2019-12-20 12:00:00,78.79,78.82,78.6,78.69,451085.0,64.0614,64.0858,63.907,63.9801,451085.0
2019-12-20 12:30:00,78.69,78.73,78.64,78.68,333072.0,63.9801,64.0127,63.9395,63.972,333072.0
2019-12-20 13:00:00,78.68,78.79,78.65,78.72,442133.0,63.972,64.0614,63.9476,64.0045,442133.0
2019-12-20 13:30:00,78.72,78.84,78.68,78.7,372290.0,64.0045,64.1021,63.972,63.9883,372290.0
2019-12-20 14:00:00,78.7,78.78,78.61,78.69,400248.0,63.9883,64.0533,63.9151,63.9801,400248.0
2019-12-20 14:30:00,78.7,78.7,78.61,78.67,479796.0,63.9883,63.9883,63.9151,63.9639,479796.0
2019-12-20 15:00:00,78.66,78.67,78.29,78.3,849717.0,63.9557,63.9639,63.6549,63.663,849717.0
2019-12-20 15:30:00,78.3,78.63,78.04,78.51,3673127.0,63.663,63.9314,63.4516,63.8338,3673127.0
2019-12-23 09:30:00,78.67,78.78,78.44,78.74,782780.0,63.9639,64.0533,63.7769,64.0208,782780.0
2019-12-23 10:00:00,78.73,78.89,78.54,78.71,549777.0,64.0127,64.1427,63.8582,63.9964,549777.0
2019-12-23 10:30:00,78.72,78.75,78.5,78.55,455819.0,64.0045,64.0289,63.8257,63.8663,455819.0
2019-12-23 11:00:00,78.56,78.75,78.52,78.73,465348.0,63.8744,64.0289,63.8419,64.0127,465348.0
2019-12-23 11:30:00,78.73,78.82,78.69,78.77,484911.0,64.0127,64.0858,63.9801,64.0452,484911.0
2019-12-23 12:00:00,78.76,78.83,78.69,78.76,352610.0,64.037,64.094,63.9801,64.037,352610.0
2019-12-23 12:30:00,78.76,78.78,78.7,78.73,305136.0,64.037,64.0533,63.9883,64.0127,305136.0
2019-12-23 13:00:00,78.73,78.93,78.71,78.87,404238.0,64.0127,64.1753,63.9964,64.1265,404238.0
2019-12-23 13:30:00,78.88,78.94,78.82,78.92,294495.0,64.1346,64.1834,64.0858,64.1671,294495.0
2019-12-23 14:00:00,78.92,78.97,78.85,78.86,282199.0,64.1671,64.2078,64.1102,64.1184,282199.0
2019-12-23 14:30:00,78.86,78.92,78.82,78.91,344100.0,64.1184,64.1671,64.0858,64.159,344100.0
2019-12-23 15:00:00,78.9,78.96,78.83,78.9,589141.0,64.1509,64.1997,64.094,64.1509,589141.0
2019-12-23 15:30:00,78.89,78.93,78.7,78.77,983726.0,64.1427,64.1753,63.9883,64.0452,983726.0
2019-12-24 09:30:00,78.7,78.94,78.6,78.72,797394.0,63.9883,64.1834,63.907,64.0045,797394.0
2019-12-24 10:00:00,78.72,78.76,78.57,78.6,425621.0,64.0045,64.037,63.8826,63.907,425621.0
2019-12-24 10:30:00,78.59,78.62,78.46,78.52,445977.0,63.8988,63.9232,63.7931,63.8419,445977.0
2019-12-24 11:00:00,78.52,78.66,78.51,78.62,226922.0,63.8419,63.9557,63.8338,63.9232,226922.0
2019-12-24 11:30:00,78.63,78.63,78.49,78.56,326132.0,63.9314,63.9314,63.8175,63.8744,326132.0
2019-12-24 12:00:00,78.56,78.6,78.5,78.59,234222.0,63.8744,63.907,63.8257,63.8988,234222.0
2019-12-24 12:30:00,78.59,78.65,78.55,78.59,498444.0,63.8988,63.9476,63.8663,63.8988,498444.0
2019-12-26 09:30:00,78.75,78.96,78.65,78.84,738544.0,64.0289,64.1997,63.9476,64.1021,738544.0
2019-12-26 10:00:00,78.84,79.25,78.84,79.21,535648.0,64.1021,64.4355,64.1021,64.4029,535648.0
2019-12-26 10:30:00,79.22,79.4,79.18,79.39,386856.0,64.4111,64.5574,64.3785,64.5493,386856.0
2019-12-26 11:00:00,79.4,79.73,79.36,79.71,732435.0,64.5574,64.8257,64.5249,64.8095,732435.0
2019-12-26 11:30:00,79.72,79.79,79.53,79.54,604695.0,64.8176,64.8745,64.6631,64.6712,604695.0
2019-12-26 12:00:00,79.54,79.58,79.33,79.43,448314.0,64.6712,64.7038,64.5005,64.5818,448314.0
2019-12-26 12:30:00,79.43,79.59,79.42,79.51,224297.0,64.5818,64.7119,64.5737,64.6468,224297.0
2019-12-26 13:00:00,79.52,79.54,79.41,79.45,182284.0,64.655,64.6712,64.5655,64.5981,182284.0
2019-12-26 13:30:00,79.45,79.6,79.4,79.57,280412.0,64.5981,64.72,64.5574,64.6956,280412.0
2019-12-26 14:00:00,79.58,79.77,79.56,79.73,470157.0,64.7038,64.8582,64.6875,64.8257,470157.0
2019-12-26 14:30:00,79.73,79.74,79.61,79.62,291959.0,64.8257,64.8339,64.7282,64.7363,291959.0
2019-12-26 15:00:00,79.61,79.62,79.53,79.57,293421.0,64.7282,64.7363,64.6631,64.6956,293421.0
2019-12-26 15:30:00,79.58,79.84,79.52,79.83,1242122.0,64.7038,64.9152,64.655,64.907,1242122.0
2019-12-27 09:30:00,80.0,80.18,79.74,79.76,1310757.0,65.0453,65.1916,64.8339,64.8501,1310757.0
2019-12-27 10:00:00,79.75,79.9,79.66,79.7,727129.0,64.842,64.9639,64.7688,64.8013,727129.0
2019-12-27 10:30:00,79.7,79.88,79.66,79.87,454250.0,64.8013,64.9477,64.7688,64.9396,454250.0
2019-12-27 11:00:00,79.88,80.12,79.87,80.02,515572.0,64.9477,65.1428,64.9396,65.0615,515572.0
2019-12-27 11:30:00,80.02,80.05,79.85,79.97,251764.0,65.0615,65.0859,64.9233,65.0209,251764.0
2019-12-27 12:00:00,79.96,80.06,79.94,80.0,267858.0,65.0127,65.094,64.9965,65.0453,267858.0
2019-12-27 12:30:00,80.0,80.02,79.92,79.96,251568.0,65.0453,65.0615,64.9802,65.0127,251568.0
2019-12-27 13:00:00,79.96,79.99,79.89,79.91,197486.0,65.0127,65.0371,64.9558,64.9721,197486.0
2019-12-27 13:30:00,79.9,79.95,79.84,79.84,175070.0,64.9639,65.0046,64.9152,64.9152,175070.0
2019-12-27 14:00:00,79.85,79.95,79.83,79.89,272971.0,64.9233,65.0046,64.907,64.9558,272971.0
2019-12-27 14:30:00,79.89,79.94,79.84,79.86,285412.0,64.9558,64.9965,64.9152,64.9314,285412.0
2019-12-27 15:00:00,79.86,79.87,79.74,79.76,358709.0,64.9314,64.9396,64.8339,64.8501,358709.0
2019-12-27 15:30:00,79.75,79.81,79.58,79.67,895822.0,64.842,64.8908,64.7038,64.7769,895822.0
2019-12-30 09:30:00,80.15,80.36,80.02,80.35,1381340.0,65.1672,65.338,65.0615,65.3298,1381340.0
2019-12-30 10:00:00,80.36,80.42,79.9,80.04,1066078.0,65.338,65.3867,64.9639,65.0778,1066078.0
2019-12-30 10:30:00,80.05,80.05,79.8,79.88,547012.0,65.0859,65.0859,64.8826,64.9477,547012.0
2019-12-30 11:00:00,79.87,79.98,79.84,79.86,431200.0,64.9396,65.029,64.9152,64.9314,431200.0
2019-12-30 11:30:00,79.83,79.97,79.77,79.96,385439.0,64.907,65.0209,64.8582,65.0127,385439.0
2019-12-30 12:00:00,79.96,80.05,79.88,80.02,289264.0,65.0127,65.0859,64.9477,65.0615,289264.0
2019-12-30 12:30:00,80.03,80.07,80.0,80.01,347106.0,65.0696,65.1022,65.0453,65.0534,347106.0
2019-12-30 13:00:00,80.01,80.14,80.0,80.04,357941.0,65.0534,65.1591,65.0453,65.0778,357941.0
2019-12-30 13:30:00,80.04,80.1,79.89,80.02,385448.0,65.0778,65.1266,64.9558,65.0615,385448.0
2019-12-30 14:00:00,80.02,80.02,79.77,79.82,516148.0,65.0615,65.0615,64.8582,64.8989,516148.0
2019-12-30 14:30:00,79.82,79.82,79.52,79.54,697846.0,64.8989,64.8989,64.655,64.6712,697846.0
2019-12-30 15:00:00,79.53,79.67,79.51,79.63,538146.0,64.6631,64.7769,64.6468,64.7444,538146.0
2019-12-30 15:30:00,79.63,79.65,79.34,79.52,1125602.0,64.7444,64.7607,64.5086,64.655,1125602.0
2019-12-31 09:30:00,79.32,79.72,79.1,79.67,689363.0,64.4924,64.8176,64.3135,64.7769,689363.0
2019-12-31 10:00:00,79.66,79.78,79.53,79.54,393300.0,64.7688,64.8664,64.6631,64.6712,393300.0
2019-12-31 10:30:00,79.54,79.64,79.36,79.51,555435.0,64.6712,64.7525,64.5249,64.6468,555435.0
2019-12-31 11:00:00,79.51,79.68,79.48,79.58,285118.0,64.6468,64.7851,64.6225,64.7038,285118.0
2019-12-31 11:30:00,79.57,79.8,79.48,79.73,394867.0,64.6956,64.8826,64.6225,64.8257,394867.0
2019-12-31 12:00:00,79.73,79.78,79.55,79.66,301343.0,64.8257,64.8664,64.6794,64.7688,301343.0
2019-12-31 12:30:00,79.66,79.74,79.58,79.62,272878.0,64.7688,64.8339,64.7038,64.7363,272878.0
2019-12-31 13:00:00,79.61,79.69,79.6,79.67,202538.0,64.7282,64.7932,64.72,64.7769,202538.0
2019-12-31 13:30:00,79.67,79.76,79.64,79.72,215611.0,64.7769,64.8501,64.7525,64.8176,215611.0
2019-12-31 14:00:00,79.72,79.75,79.64,79.74,239903.0,64.8176,64.842,64.7525,64.8339,239903.0
2019-12-31 14:30:00,79.74,79.74,79.61,79.62,231160.0,64.8339,64.8339,64.7282,64.7363,231160.0
2019-12-31 15:00:00,79.62,79.84,79.58,79.82,441749.0,64.7363,64.9152,64.7038,64.8989,441749.0
2019-12-31 15:30:00,79.81,79.94,79.72,79.89,1336619.0,64.8908,64.9965,64.8176,64.9558,1336619.0
2020-01-02 09:30:00,80.13,80.41,80.03,80.38,1203904.0,65.1509,65.3786,65.0696,65.3542,1203904.0
2020-01-02 10:00:00,80.38,80.48,80.25,80.38,1085919.0,65.3542,65.4355,65.2485,65.3542,1085919.0
2020-01-02 10:30:00,80.38,80.59,80.27,80.52,739501.0,65.3542,65.525,65.2648,65.468,739501.0
2020-01-02 11:00:00,80.53,80.7,80.47,80.69,487605.0,65.4762,65.6144,65.4274,65.6063,487605.0
2020-01-02 11:30:00,80.69,80.86,80.57,80.85,596034.0,65.6063,65.7445,65.5087,65.7364,596034.0
2020-01-02 12:00:00,80.85,81.0,80.83,80.96,492992.0,65.7364,65.8583,65.7201,65.8258,492992.0
2020-01-02 12:30:00,80.95,81.09,80.91,80.98,589414.0,65.8177,65.9315,65.7851,65.8421,589414.0
2020-01-02 13:00:00,80.98,80.99,80.8,80.84,579601.0,65.8421,65.8502,65.6957,65.7282,579601.0
2020-01-02 13:30:00,80.85,80.92,80.8,80.89,343324.0,65.7364,65.7933,65.6957,65.7689,343324.0
2020-01-02 14:00:00,80.89,80.97,80.85,80.92,462561.0,65.7689,65.8339,65.7364,65.7933,462561.0
2020-01-02 14:30:00,80.92,81.08,80.9,81.07,488410.0,65.7933,65.9234,65.777,65.9152,488410.0
2020-01-02 15:00:00,81.07,81.07,80.86,80.88,616655.0,65.9152,65.9152,65.7445,65.7607,616655.0
2020-01-02 15:30:00,80.88,81.26,80.87,81.26,1345422.0,65.7607,66.0697,65.7526,66.0697,1345422.0
2020-01-03 09:30:00,79.8,80.06,79.59,79.71,1645438.0,64.8826,65.094,64.7119,64.8095,1645438.0
2020-01-03 10:00:00,79.72,79.89,79.45,79.8,1375182.0,64.8176,64.9558,64.5981,64.8826,1375182.0
2020-01-03 10:30:00,79.79,80.0,79.74,79.78,715211.0,64.8745,65.0453,64.8339,64.8664,715211.0
2020-01-03 11:00:00,79.79,80.06,79.76,79.98,875937.0,64.8745,65.094,64.8501,65.029,875937.0
2020-01-03 11:30:00,79.98,80.24,79.96,80.2,525817.0,65.029,65.2404,65.0127,65.2079,525817.0
2020-01-03 12:00:00,80.2,80.43,80.19,80.38,499061.0,65.2079,65.3949,65.1997,65.3542,499061.0
2020-01-03 12:30:00,80.37,80.52,80.35,80.41,352210.0,65.3461,65.468,65.3298,65.3786,352210.0
2020-01-03 13:00:00,80.42,80.46,80.25,80.35,284435.0,65.3867,65.4193,65.2485,65.3298,284435.0
2020-01-03 13:30:00,80.35,80.37,79.9,80.08,461694.0,65.3298,65.3461,64.9639,65.1103,461694.0
2020-01-03 14:00:00,80.08,80.14,79.86,79.9,306590.0,65.1103,65.1591,64.9314,64.9639,306590.0
2020-01-03 14:30:00,79.87,80.05,79.84,80.01,323125.0,64.9396,65.0859,64.9152,65.0534,323125.0
2020-01-03 15:00:00,80.02,80.12,79.91,79.92,509174.0,65.0615,65.1428,64.9721,64.9802,509174.0
2020-01-03 15:30:00,79.92,79.94,79.67,79.69,1844199.0,64.9802,64.9965,64.7769,64.7932,1844199.0
2020-01-06 09:30:00,78.79,79.17,78.72,78.98,1290529.0,64.0614,64.3704,64.0045,64.2159,1290529.0
2020-01-06 10:00:00,78.98,79.17,78.83,79.15,735270.0,64.2159,64.3704,64.094,64.3541,735270.0
2020-01-06 10:30:00,79.16,79.47,79.09,79.3,824372.0,64.3623,64.6143,64.3054,64.4761,824372.0
2020-01-06 11:00:00,79.31,79.5,79.25,79.31,572527.0,64.4842,64.6387,64.4355,64.4842,572527.0
2020-01-06 11:30:00,79.31,79.49,79.31,79.41,482880.0,64.4842,64.6306,64.4842,64.5655,482880.0
2020-01-06 12:00:00,79.41,79.55,79.38,79.41,605950.0,64.5655,64.6794,64.5411,64.5655,605950.0
2020-01-06 12:30:00,79.41,79.47,79.31,79.34,258768.0,64.5655,64.6143,64.4842,64.5086,258768.0
2020-01-06 13:00:00,79.34,79.45,79.23,79.35,306891.0,64.5086,64.5981,64.4192,64.5168,306891.0
2020-01-06 13:30:00,79.36,79.45,79.34,79.39,299698.0,64.5249,64.5981,64.5086,64.5493,299698.0
2020-01-06 14:00:00,79.39,79.43,79.31,79.32,296547.0,64.5493,64.5818,64.4842,64.4924,296547.0
2020-01-06 14:30:00,79.32,79.33,79.2,79.23,349761.0,64.4924,64.5005,64.3948,64.4192,349761.0
2020-01-06 15:00:00,79.22,79.35,79.19,79.28,422980.0,64.4111,64.5168,64.3867,64.4598,422980.0
2020-01-06 15:30:00,79.28,79.46,79.26,79.46,999729.0,64.4598,64.6062,64.4436,64.6062,999729.0
2020-01-07 09:30:00,79.29,79.3,78.96,79.02,1339136.0,64.468,64.4761,64.1997,64.2484,1339136.0
2020-01-07 10:00:00,79.02,79.21,78.9,79.12,652838.0,64.2484,64.4029,64.1509,64.3298,652838.0
2020-01-07 10:30:00,79.13,79.27,79.08,79.23,380745.0,64.3379,64.4517,64.2972,64.4192,380745.0
2020-01-07 11:00:00,79.23,79.29,79.09,79.12,374693.0,64.4192,64.468,64.3054,64.3298,374693.0
2020-01-07 11:30:00,79.12,79.14,78.82,78.85,428888.0,64.3298,64.346,64.0858,64.1102,428888.0
2020-01-07 12:00:00,78.86,78.98,78.79,78.92,466161.0,64.1184,64.2159,64.0614,64.1671,466161.0
2020-01-07 12:30:00,78.91,78.91,78.78,78.86,507773.0,64.159,64.159,64.0533,64.1184,507773.0
2020-01-07 13:00:00,78.86,78.93,78.82,78.82,378009.0,64.1184,64.1753,64.0858,64.0858,378009.0
2020-01-07 13:30:00,78.82,78.91,78.74,78.9,390232.0,64.0858,64.159,64.0208,64.1509,390232.0
2020-01-07 14:00:00,78.9,79.0,78.85,78.95,314716.0,64.1509,64.2322,64.1102,64.1915,314716.0
2020-01-07 14:30:00,78.95,79.02,78.88,78.97,439611.0,64.1915,64.2484,64.1346,64.2078,439611.0
2020-01-07 15:00:00,78.97,79.0,78.88,78.91,593912.0,64.2078,64.2322,64.1346,64.159,593912.0
2020-01-07 15:30:00,78.91,78.94,78.73,78.75,1007756.0,64.159,64.1834,64.0127,64.0289,1007756.0
2020-01-08 09:30:00,78.77,79.43,78.68,79.31,1052603.0,64.0452,64.5818,63.972,64.4842,1052603.0
2020-01-08 10:00:00,79.32,79.5,79.16,79.2,674439.0,64.4924,64.6387,64.3623,64.3948,674439.0
2020-01-08 10:30:00,79.21,79.28,78.98,79.1,522162.0,64.4029,64.4598,64.2159,64.3135,522162.0
2020-01-08 11:00:00,79.11,79.35,79.06,79.31,441004.0,64.3216,64.5168,64.281,64.4842,441004.0
2020-01-08 11:30:00,79.3,79.84,79.1,79.72,843668.0,64.4761,64.9152,64.3135,64.8176,843668.0
2020-01-08 12:00:00,79.73,79.87,79.72,79.78,453403.0,64.8257,64.9396,64.8176,64.8664,453403.0
2020-01-08 12:30:00,79.79,79.94,79.77,79.88,381060.0,64.8745,64.9965,64.8582,64.9477,381060.0
2020-01-08 13:00:00,79.89,79.91,79.75,79.89,229715.0,64.9558,64.9721,64.842,64.9558,229715.0
2020-01-08 13:30:00,79.89,80.0,79.85,79.89,389862.0,64.9558,65.0453,64.9233,64.9558,389862.0
2020-01-08 14:00:00,79.9,79.96,79.84,79.86,409426.0,64.9639,65.0127,64.9152,64.9314,409426.0
2020-01-08 14:30:00,79.87,79.93,79.76,79.9,556350.0,64.9396,64.9883,64.8501,64.9639,556350.0
2020-01-08 15:00:00,79.9,79.95,79.8,79.87,510958.0,64.9639,65.0046,64.8826,64.9396,510958.0
2020-01-08 15:30:00,79.86,79.9,79.29,79.38,2141767.0,64.9314,64.9639,64.468,64.5411,2141767.0
2020-01-09 09:30:00,80.98,80.98,79.73,80.14,2438692.0,65.8421,65.8421,64.8257,65.1591,2438692.0
2020-01-09 10:00:00,80.13,80.14,79.85,79.98,812123.0,65.1509,65.1591,64.9233,65.029,812123.0
2020-01-09 10:30:00,79.99,80.13,79.86,80.07,555144.0,65.0371,65.1509,64.9314,65.1022,555144.0
2020-01-09 11:00:00,80.07,80.12,79.97,80.02,548538.0,65.1022,65.1428,65.0209,65.0615,548538.0
2020-01-09 11:30:00,80.02,80.37,79.99,80.36,518449.0,65.0615,65.3461,65.0371,65.338,518449.0
2020-01-09 12:00:00,80.36,80.36,80.09,80.11,541351.0,65.338,65.338,65.1184,65.1347,541351.0
2020-01-09 12:30:00,80.11,80.28,80.04,80.28,464682.0,65.1347,65.2729,65.0778,65.2729,464682.0
2020-01-09 13:00:00,80.28,80.31,80.14,80.17,357128.0,65.2729,65.2973,65.1591,65.1835,357128.0
2020-01-09 13:30:00,80.18,80.18,80.03,80.04,352379.0,65.1916,65.1916,65.0696,65.0778,352379.0
2020-01-09 14:00:00,80.04,80.18,80.03,80.04,393186.0,65.0778,65.1916,65.0696,65.0778,393186.0
2020-01-09 14:30:00,80.04,80.17,80.04,80.05,466754.0,65.0778,65.1835,65.0778,65.0859,466754.0
2020-01-09 15:00:00,80.05,80.06,79.89,79.95,746831.0,65.0859,65.094,64.9558,65.0046,746831.0
2020-01-09 15:30:00,79.95,80.15,79.94,80.09,1199747.0,65.0046,65.1672,64.9965,65.1184,1199747.0
2020-01-10 09:30:00,80.0,80.01,79.49,79.85,1292285.0,65.0453,65.0534,64.6306,64.9233,1292285.0
2020-01-10 10:00:00,79.84,80.01,79.79,79.84,686081.0,64.9152,65.0534,64.8745,64.9152,686081.0
2020-01-10 10:30:00,79.84,79.94,79.69,79.77,462901.0,64.9152,64.9965,64.7932,64.8582,462901.0
2020-01-10 11:00:00,79.77,79.78,79.58,79.59,327049.0,64.8582,64.8664,64.7038,64.7119,327049.0
2020-01-10 11:30:00,79.59,79.62,79.41,79.52,620307.0,64.7119,64.7363,64.5655,64.655,620307.0
2020-01-10 12:00:00,79.51,79.53,79.35,79.5,519457.0,64.6468,64.6631,64.5168,64.6387,519457.0
2020-01-10 12:30:00,79.5,79.58,79.39,79.46,445539.0,64.6387,64.7038,64.5493,64.6062,445539.0
2020-01-10 13:00:00,79.47,79.6,79.46,79.57,322497.0,64.6143,64.72,64.6062,64.6956,322497.0
2020-01-10 13:30:00,79.56,79.73,79.56,79.7,353886.0,64.6875,64.8257,64.6875,64.8013,353886.0
2020-01-10 14:00:00,79.69,79.7,79.58,79.6,275149.0,64.7932,64.8013,64.7038,64.72,275149.0
2020-01-10 14:30:00,79.59,79.6,79.31,79.34,528941.0,64.7119,64.72,64.4842,64.5086,528941.0
2020-01-10 15:00:00,79.34,79.37,79.21,79.28,711218.0,64.5086,64.533,64.4029,64.4598,711218.0
2020-01-10 15:30:00,79.28,79.31,79.07,79.25,1284121.0,64.4598,64.4842,64.2891,64.4355,1284121.0
2020-01-13 09:30:00,79.5,79.63,79.11,79.27,1498108.0,64.6387,64.7444,64.3216,64.4517,1498108.0
2020-01-13 10:00:00,79.27,79.28,79.08,79.12,663312.0,64.4517,64.4598,64.2972,64.3298,663312.0
2020-01-13 10:30:00,79.13,79.48,79.0,79.47,1050072.0,64.3379,64.6225,64.2322,64.6143,1050072.0
2020-01-13 11:00:00,79.47,79.8,79.46,79.7,957063.0,64.6143,64.8826,64.6062,64.8013,957063.0
2020-01-13 11:30:00,79.7,79.89,79.66,79.84,714561.0,64.8013,64.9558,64.7688,64.9152,714561.0
2020-01-13 12:00:00,79.83,79.89,79.75,79.75,504137.0,64.907,64.9558,64.842,64.842,504137.0
2020-01-13 12:30:00,79.76,79.84,79.71,79.76,453565.0,64.8501,64.9152,64.8095,64.8501,453565.0
2020-01-13 13:00:00,79.77,79.86,79.75,79.84,416191.0,64.8582,64.9314,64.842,64.9152,416191.0
2020-01-13 13:30:00,79.83,80.05,79.8,80.01,591698.0,64.907,65.0859,64.8826,65.0534,591698.0
2020-01-13 14:00:00,80.02,80.29,79.98,80.2,680531.0,65.0615,65.281,65.029,65.2079,680531.0
2020-01-13 14:30:00,80.2,80.26,80.1,80.21,588358.0,65.2079,65.2566,65.1266,65.216,588358.0
2020-01-13 15:00:00,80.21,80.3,80.18,80.27,895427.0,65.216,65.2892,65.1916,65.2648,895427.0
2020-01-13 15:30:00,80.27,80.72,80.25,80.65,2430612.0,65.2648,65.6307,65.2485,65.5737,2430612.0
2020-01-14 09:30:00,81.2,82.54,80.97,82.24,4086222.0,66.0209,67.1104,65.8339,66.8665,4086222.0
2020-01-14 10:00:00,82.25,82.63,82.07,82.43,2050188.0,66.8746,67.1836,66.7283,67.021,2050188.0
2020-01-14 10:30:00,82.42,82.62,82.23,82.37,1183215.0,67.0129,67.1755,66.8584,66.9722,1183215.0
2020-01-14 11:00:00,82.36,82.8,82.3,82.66,1065776.0,66.9641,67.3218,66.9153,67.208,1065776.0
2020-01-14 11:30:00,82.66,83.11,82.56,82.95,1919766.0,67.208,67.5739,67.1267,67.4438,1919766.0
2020-01-14 12:00:00,82.96,83.07,82.65,82.79,1254096.0,67.4519,67.5414,67.1999,67.3137,1254096.0
2020-01-14 12:30:00,82.78,82.85,82.7,82.72,562373.0,67.3056,67.3625,67.2405,67.2568,562373.0
2020-01-14 13:00:00,82.7,82.96,82.7,82.81,882840.0,67.2405,67.4519,67.2405,67.33,882840.0
2020-01-14 13:30:00,82.81,82.84,82.43,82.7,1361443.0,67.33,67.3544,67.021,67.2405,1361443.0
2020-01-14 14:00:00,82.7,82.74,82.35,82.53,1026357.0,67.2405,67.2731,66.956,67.1023,1026357.0
2020-01-14 14:30:00,82.53,82.56,82.06,82.12,954963.0,67.1023,67.1267,66.7202,66.7689,954963.0
2020-01-14 15:00:00,82.12,82.35,81.89,82.15,1400822.0,66.7689,66.956,66.5819,66.7933,1400822.0
2020-01-14 15:30:00,82.14,82.15,81.54,81.9,2832899.0,66.7852,66.7933,66.2974,66.5901,2832899.0
2020-01-15 09:30:00,81.73,82.05,80.73,81.6,2562142.0,66.4519,66.712,65.6388,66.3462,2562142.0
2020-01-15 10:00:00,81.61,81.63,81.2,81.27,1173165.0,66.3543,66.3705,66.0209,66.0778,1173165.0
2020-01-15 10:30:00,81.27,81.61,81.26,81.43,760014.0,66.0778,66.3543,66.0697,66.2079,760014.0
2020-01-15 11:00:00,81.43,81.47,81.15,81.2,732792.0,66.2079,66.2405,65.9803,66.0209,732792.0
2020-01-15 11:30:00,81.21,81.33,81.15,81.19,716990.0,66.0291,66.1266,65.9803,66.0128,716990.0
2020-01-15 12:00:00,81.19,81.2,80.83,80.93,696334.0,66.0128,66.0209,65.7201,65.8014,696334.0
2020-01-15 12:30:00,80.93,81.02,80.75,80.79,683618.0,65.8014,65.8746,65.655,65.6876,683618.0
2020-01-15 13:00:00,80.79,80.98,80.76,80.92,579140.0,65.6876,65.8421,65.6632,65.7933,579140.0
2020-01-15 13:30:00,80.92,80.94,80.78,80.81,553407.0,65.7933,65.8095,65.6794,65.7038,553407.0
2020-01-15 14:00:00,80.81,81.11,80.78,81.09,672951.0,65.7038,65.9478,65.6794,65.9315,672951.0
2020-01-15 14:30:00,81.1,81.24,81.05,81.09,670633.0,65.9396,66.0535,65.899,65.9315,670633.0
2020-01-15 15:00:00,81.1,81.12,80.83,80.89,833273.0,65.9396,65.9559,65.7201,65.7689,833273.0
2020-01-15 15:30:00,80.89,81.27,80.77,81.25,1994077.0,65.7689,66.0778,65.6713,66.0616,1994077.0
2020-01-16 09:30:00,81.96,82.13,81.03,81.1,1443804.0,66.6389,66.7771,65.8827,65.9396,1443804.0
2020-01-16 10:00:00,81.09,81.23,80.96,81.01,797411.0,65.9315,66.0453,65.8258,65.8664,797411.0
2020-01-16 10:30:00,81.02,81.15,80.96,80.99,836613.0,65.8746,65.9803,65.8258,65.8502,836613.0
2020-01-16 11:00:00,80.98,81.06,80.89,81.05,477255.0,65.8421,65.9071,65.7689,65.899,477255.0
2020-01-16 11:30:00,81.04,81.25,81.01,81.02,617185.0,65.8908,66.0616,65.8664,65.8746,617185.0
2020-01-16 12:00:00,81.02,81.12,80.98,81.03,427178.0,65.8746,65.9559,65.8421,65.8827,427178.0
2020-01-16 12:30:00,81.04,81.26,80.99,81.2,452860.0,65.8908,66.0697,65.8502,66.0209,452860.0
2020-01-16 13:00:00,81.19,81.23,81.12,81.18,404909.0,66.0128,66.0453,65.9559,66.0047,404909.0
2020-01-16 13:30:00,81.17,81.22,80.91,80.98,436329.0,65.9965,66.0372,65.7851,65.8421,436329.0
2020-01-16 14:00:00,80.98,81.07,80.91,81.03,314478.0,65.8421,65.9152,65.7851,65.8827,314478.0
2020-01-16 14:30:00,81.02,81.04,80.84,80.94,423662.0,65.8746,65.8908,65.7282,65.8095,423662.0
2020-01-16 15:00:00,80.94,80.99,80.88,80.98,558581.0,65.8095,65.8502,65.7607,65.8421,558581.0
2020-01-16 15:30:00,80.98,81.12,80.91,81.01,1361607.0,65.8421,65.9559,65.7851,65.8664,1361607.0
2020-01-17 09:30:00,81.16,81.31,80.96,81.24,2128912.0,65.9884,66.1104,65.8258,66.0535,2128912.0
2020-01-17 10:00:00,81.22,81.4,81.15,81.21,639752.0,66.0372,66.1835,65.9803,66.0291,639752.0
2020-01-17 10:30:00,81.21,81.24,80.98,81.11,547928.0,66.0291,66.0535,65.8421,65.9478,547928.0
2020-01-17 11:00:00,81.11,81.2,80.9,81.04,480421.0,65.9478,66.0209,65.777,65.8908,480421.0
2020-01-17 11:30:00,81.04,81.18,80.98,81.14,407735.0,65.8908,66.0047,65.8421,65.9721,407735.0
2020-01-17 12:00:00,81.14,81.2,81.11,81.17,396495.0,65.9721,66.0209,65.9478,65.9965,396495.0
2020-01-17 12:30:00,81.17,81.18,81.11,81.16,288931.0,65.9965,66.0047,65.9478,65.9884,288931.0
2020-01-17 13:00:00,81.16,81.25,81.13,81.14,348381.0,65.9884,66.0616,65.964,65.9721,348381.0
2020-01-17 13:30:00,81.14,81.19,81.11,81.13,283437.0,65.9721,66.0128,65.9478,65.964,283437.0
2020-01-17 14:00:00,81.14,81.15,81.05,81.08,311687.0,65.9721,65.9803,65.899,65.9234,311687.0
2020-01-17 14:30:00,81.09,81.11,81.0,81.06,395400.0,65.9315,65.9478,65.8583,65.9071,395400.0
2020-01-17 15:00:00,81.07,81.08,80.8,80.96,694649.0,65.9152,65.9234,65.6957,65.8258,694649.0
2020-01-17 15:30:00,80.97,81.16,80.94,81.11,1761264.0,65.8339,65.9884,65.8095,65.9478,1761264.0
2020-01-21 09:30:00,80.48,80.75,80.36,80.6,1380385.0,65.4355,65.655,65.338,65.5331,1380385.0
2020-01-21 10:00:00,80.61,80.68,80.22,80.43,558616.0,65.5412,65.5981,65.2241,65.3949,558616.0
2020-01-21 10:30:00,80.43,80.54,80.31,80.34,391097.0,65.3949,65.4843,65.2973,65.3217,391097.0
2020-01-21 11:00:00,80.35,80.54,80.31,80.47,412079.0,65.3298,65.4843,65.2973,65.4274,412079.0
2020-01-21 11:30:00,80.48,80.85,80.46,80.81,485763.0,65.4355,65.7364,65.4193,65.7038,485763.0
2020-01-21 12:00:00,80.81,80.85,80.73,80.83,269302.0,65.7038,65.7364,65.6388,65.7201,269302.0
2020-01-21 12:30:00,80.84,80.91,80.69,80.69,262143.0,65.7282,65.7851,65.6063,65.6063,262143.0
2020-01-21 13:00:00,80.7,80.7,80.35,80.37,423272.0,65.6144,65.6144,65.3298,65.3461,423272.0
2020-01-21 13:30:00,80.37,80.38,80.09,80.1,540082.0,65.3461,65.3542,65.1184,65.1266,540082.0
2020-01-21 14:00:00,80.1,80.2,80.04,80.05,502284.0,65.1266,65.2079,65.0778,65.0859,502284.0
2020-01-21 14:30:00,80.06,80.13,79.88,80.11,576216.0,65.094,65.1509,64.9477,65.1347,576216.0
2020-01-21 15:00:00,80.11,80.39,80.11,80.29,497477.0,65.1347,65.3623,65.1347,65.281,497477.0
2020-01-21 15:30:00,80.29,80.34,79.87,79.92,1071710.0,65.281,65.3217,64.9396,64.9802,1071710.0
2020-01-22 09:30:00,80.2,80.49,80.0,80.09,781896.0,65.2079,65.4437,65.0453,65.1184,781896.0
2020-01-22 10:00:00,80.11,80.22,79.9,80.13,525512.0,65.1347,65.2241,64.9639,65.1509,525512.0
2020-01-22 10:30:00,80.13,80.22,79.93,79.96,448685.0,65.1509,65.2241,64.9883,65.0127,448685.0
2020-01-22 11:00:00,79.96,80.07,79.86,79.96,404817.0,65.0127,65.1022,64.9314,65.0127,404817.0
2020-01-22 11:30:00,79.95,80.27,79.95,80.17,439007.0,65.0046,65.2648,65.0046,65.1835,439007.0
2020-01-22 12:00:00,80.17,80.26,80.1,80.19,329556.0,65.1835,65.2566,65.1266,65.1997,329556.0
2020-01-22 12:30:00,80.18,80.34,80.15,80.34,276419.0,65.1916,65.3217,65.1672,65.3217,276419.0
2020-01-22 13:00:00,80.34,80.34,80.19,80.23,220349.0,65.3217,65.3217,65.1997,65.2323,220349.0
2020-01-22 13:30:00,80.22,80.38,80.15,80.17,325294.0,65.2241,65.3542,65.1672,65.1835,325294.0
2020-01-22 14:00:00,80.16,80.25,80.15,80.17,259511.0,65.1753,65.2485,65.1672,65.1835,259511.0
2020-01-22 14:30:00,80.17,80.23,80.12,80.12,187038.0,65.1835,65.2323,65.1428,65.1428,187038.0
2020-01-22 15:00:00,80.12,80.16,79.95,80.12,509657.0,65.1428,65.1753,65.0046,65.1428,509657.0
2020-01-22 15:30:00,80.13,80.25,80.07,80.1,1053794.0,65.1509,65.2485,65.1022,65.1266,1053794.0
2020-01-23 09:30:00,79.58,79.68,78.92,79.13,1398145.0,64.7038,64.7851,64.1671,64.3379,1398145.0
2020-01-23 10:00:00,79.13,79.23,79.0,79.15,730885.0,64.3379,64.4192,64.2322,64.3541,730885.0
2020-01-23 10:30:00,79.15,79.38,79.14,79.19,527257.0,64.3541,64.5411,64.346,64.3867,527257.0
2020-01-23 11:00:00,79.18,79.22,79.05,79.07,584112.0,64.3785,64.4111,64.2728,64.2891,584112.0
2020-01-23 11:30:00,79.06,79.36,79.05,79.36,630291.0,64.281,64.5249,64.2728,64.5249,630291.0
2020-01-23 12:00:00,79.35,79.49,79.29,79.36,456579.0,64.5168,64.6306,64.468,64.5249,456579.0
2020-01-23 12:30:00,79.36,79.53,79.32,79.52,459589.0,64.5249,64.6631,64.4924,64.655,459589.0
2020-01-23 13:00:00,79.52,79.8,79.48,79.64,494744.0,64.655,64.8826,64.6225,64.7525,494744.0
2020-01-23 13:30:00,79.65,79.91,79.63,79.89,445926.0,64.7607,64.9721,64.7444,64.9558,445926.0
2020-01-23 14:00:00,79.89,80.0,79.85,79.91,722783.0,64.9558,65.0453,64.9233,64.9721,722783.0
2020-01-23 14:30:00,79.91,80.09,79.91,79.95,512961.0,64.9721,65.1184,64.9721,65.0046,512961.0
2020-01-23 15:00:00,79.95,80.05,79.86,80.02,571906.0,65.0046,65.0859,64.9314,65.0615,571906.0
2020-01-23 15:30:00,80.01,80.05,79.74,79.81,1232610.0,65.0534,65.0859,64.8339,64.8908,1232610.0
2020-01-24 09:30:00,79.62,79.67,78.96,79.05,1033846.0,64.7363,64.7769,64.1997,64.2728,1033846.0
2020-01-24 10:00:00,79.05,79.05,78.15,78.17,1174992.0,64.2728,64.2728,63.5411,63.5573,1174992.0
2020-01-24 10:30:00,78.18,78.69,78.18,78.69,803607.0,63.5655,63.9801,63.5655,63.9801,803607.0
2020-01-24 11:00:00,78.69,78.82,78.35,78.43,1072192.0,63.9801,64.0858,63.7037,63.7687,1072192.0
2020-01-24 11:30:00,78.42,78.48,78.02,78.04,678524.0,63.7606,63.8094,63.4354,63.4516,678524.0
2020-01-24 12:00:00,78.03,78.08,77.64,77.86,835875.0,63.4435,63.4842,63.1264,63.3053,835875.0
2020-01-24 12:30:00,77.87,78.37,77.83,78.36,695341.0,63.3134,63.72,63.2809,63.7118,695341.0
2020-01-24 13:00:00,78.36,78.36,78.11,78.16,381133.0,63.7118,63.7118,63.5086,63.5492,381133.0
2020-01-24 13:30:00,78.15,78.15,77.9,78.08,770389.0,63.5411,63.5411,63.3378,63.4842,770389.0
2020-01-24 14:00:00,78.08,78.16,77.76,77.79,735358.0,63.4842,63.5492,63.224,63.2484,735358.0
2020-01-24 14:30:00,77.8,78.08,77.68,78.08,626475.0,63.2565,63.4842,63.1589,63.4842,626475.0
2020-01-24 15:00:00,78.09,78.31,78.04,78.25,776796.0,63.4923,63.6712,63.4516,63.6224,776796.0
2020-01-24 15:30:00,78.24,78.45,77.95,78.41,1943308.0,63.6143,63.785,63.3785,63.7525,1943308.0
2020-01-27 09:30:00,76.26,77.0,75.85,76.65,1948120.0,62.0044,62.6061,61.671,62.3215,1948120.0
2020-01-27 10:00:00,76.64,76.67,76.15,76.53,1462715.0,62.3134,62.3377,61.9149,62.2239,1462715.0
2020-01-27 10:30:00,76.53,76.61,76.03,76.2,1284194.0,62.2239,62.289,61.8174,61.9556,1284194.0
2020-01-27 11:00:00,76.2,76.42,76.16,76.28,816412.0,61.9556,62.1345,61.9231,62.0206,816412.0
2020-01-27 11:30:00,76.28,76.51,76.1,76.45,816099.0,62.0206,62.2077,61.8743,62.1589,816099.0
2020-01-27 12:00:00,76.44,76.86,76.42,76.83,703696.0,62.1507,62.4922,62.1345,62.4678,703696.0
2020-01-27 12:30:00,76.83,76.96,76.73,76.75,517526.0,62.4678,62.5735,62.3865,62.4028,517526.0
2020-01-27 13:00:00,76.76,76.93,76.64,76.66,647402.0,62.4109,62.5491,62.3134,62.3296,647402.0
2020-01-27 13:30:00,76.66,76.81,76.58,76.69,528915.0,62.3296,62.4516,62.2646,62.354,528915.0
2020-01-27 14:00:00,76.7,76.76,76.59,76.7,546143.0,62.3621,62.4109,62.2727,62.3621,546143.0
2020-01-27 14:30:00,76.7,76.8,76.6,76.66,1015762.0,62.3621,62.4434,62.2808,62.3296,1015762.0
2020-01-27 15:00:00,76.66,76.95,76.61,76.85,855026.0,62.3296,62.5654,62.289,62.4841,855026.0
2020-01-27 15:30:00,76.85,76.85,76.56,76.66,1679299.0,62.4841,62.4841,62.2483,62.3296,1679299.0
2020-01-28 09:30:00,77.21,77.36,76.78,77.07,955142.0,62.7768,62.8988,62.4272,62.663,955142.0
2020-01-28 10:00:00,77.07,78.13,77.06,77.9,1209943.0,62.663,63.5248,62.6548,63.3378,1209943.0
2020-01-28 10:30:00,77.88,78.13,77.84,77.98,737772.0,63.3216,63.5248,63.289,63.4029,737772.0
2020-01-28 11:00:00,77.98,78.02,77.55,77.61,701181.0,63.4029,63.4354,63.0532,63.102,701181.0
2020-01-28 11:30:00,77.61,77.95,77.59,77.92,546661.0,63.102,63.3785,63.0858,63.3541,546661.0
2020-01-28 12:00:00,77.93,77.96,77.81,77.88,371334.0,63.3622,63.3866,63.2646,63.3216,371334.0
2020-01-28 12:30:00,77.88,77.88,77.66,77.79,396326.0,63.3216,63.3216,63.1427,63.2484,396326.0
2020-01-28 13:00:00,77.78,77.78,77.58,77.62,333384.0,63.2402,63.2402,63.0776,63.1102,333384.0
2020-01-28 13:30:00,77.62,77.63,77.45,77.55,423051.0,63.1102,63.1183,62.9719,63.0532,423051.0
2020-01-28 14:00:00,77.55,77.68,77.43,77.44,345299.0,63.0532,63.1589,62.9557,62.9638,345299.0
2020-01-28 14:30:00,77.44,77.61,77.42,77.5,446902.0,62.9638,63.102,62.9475,63.0126,446902.0
2020-01-28 15:00:00,77.49,77.52,77.25,77.5,639271.0,63.0045,63.0288,62.8093,63.0126,639271.0
2020-01-28 15:30:00,77.5,77.52,77.2,77.25,1253056.0,63.0126,63.0288,62.7687,62.8093,1253056.0
2020-01-29 09:30:00,77.54,77.9,77.44,77.58,1019461.0,63.0451,63.3378,62.9638,63.0776,1019461.0
2020-01-29 10:00:00,77.58,77.59,77.15,77.49,574742.0,63.0776,63.0858,62.728,63.0045,574742.0
2020-01-29 10:30:00,77.5,77.71,77.42,77.67,386949.0,63.0126,63.1833,62.9475,63.1508,386949.0
2020-01-29 11:00:00,77.67,77.72,77.38,77.48,382840.0,63.1508,63.1915,62.915,62.9963,382840.0
2020-01-29 11:30:00,77.46,77.49,77.21,77.34,483717.0,62.9801,63.0045,62.7768,62.8825,483717.0
2020-01-29 12:00:00,77.34,77.38,77.14,77.16,279096.0,62.8825,62.915,62.7199,62.7361,279096.0
2020-01-29 12:30:00,77.14,77.15,77.05,77.07,305783.0,62.7199,62.728,62.6467,62.663,305783.0
2020-01-29 13:00:00,77.08,77.18,76.94,77.16,338465.0,62.6711,62.7524,62.5573,62.7361,338465.0
2020-01-29 13:30:00,77.16,77.21,76.97,77.13,288063.0,62.7361,62.7768,62.5817,62.7118,288063.0
2020-01-29 14:00:00,77.15,77.36,77.02,77.05,471563.0,62.728,62.8988,62.6223,62.6467,471563.0
2020-01-29 14:30:00,77.05,77.07,76.79,76.82,490298.0,62.6467,62.663,62.4353,62.4597,490298.0
2020-01-29 15:00:00,76.83,76.86,76.46,76.68,900359.0,62.4678,62.4922,62.167,62.3459,900359.0
2020-01-29 15:30:00,76.66,76.72,76.41,76.47,1391921.0,62.3296,62.3784,62.1263,62.1751,1391921.0
2020-01-30 09:30:00,75.74,76.4,75.73,76.23,1387880.0,61.5816,62.1182,61.5735,61.98,1387880.0
2020-01-30 10:00:00,76.25,76.47,76.18,76.28,724564.0,61.9963,62.1751,61.9393,62.0206,724564.0
2020-01-30 10:30:00,76.28,76.29,75.5,75.58,851453.0,62.0206,62.0288,61.3865,61.4515,851453.0
2020-01-30 11:00:00,75.58,75.92,75.55,75.86,510557.0,61.4515,61.7279,61.4271,61.6792,510557.0
2020-01-30 11:30:00,75.87,76.13,75.68,76.0,678004.0,61.6873,61.8987,61.5328,61.793,678004.0
2020-01-30 12:00:00,76.01,76.15,75.92,75.93,297624.0,61.8011,61.9149,61.7279,61.7361,297624.0
2020-01-30 12:30:00,75.93,76.08,75.84,75.96,388617.0,61.7361,61.858,61.6629,61.7605,388617.0
2020-01-30 13:00:00,75.96,76.05,75.86,76.02,285911.0,61.7605,61.8336,61.6792,61.8092,285911.0
2020-01-30 13:30:00,76.03,76.1,75.88,75.95,323791.0,61.8174,61.8743,61.6954,61.7523,323791.0
2020-01-30 14:00:00,75.95,76.31,75.92,76.27,476127.0,61.7523,62.045,61.7279,62.0125,476127.0
2020-01-30 14:30:00,76.25,76.79,76.2,76.67,1049660.0,61.9963,62.4353,61.9556,62.3377,1049660.0
2020-01-30 15:00:00,76.69,77.22,76.68,77.05,1074007.0,62.354,62.7849,62.3459,62.6467,1074007.0
2020-01-30 15:30:00,77.04,77.54,76.99,77.42,1412899.0,62.6386,63.0451,62.5979,62.9475,1412899.0
2020-01-31 09:30:00,75.96,76.18,75.58,75.66,989499.0,62.1838,62.3639,61.8727,61.9382,989499.0
2020-01-31 10:00:00,75.65,75.85,75.44,75.63,623873.0,61.93,62.0937,61.7581,61.9136,623873.0
2020-01-31 10:30:00,75.63,75.72,75.24,75.39,666652.0,61.9136,61.9873,61.5943,61.7171,666652.0
2020-01-31 11:00:00,75.4,75.52,75.07,75.09,670208.0,61.7253,61.8236,61.4552,61.4716,670208.0
2020-01-31 11:30:00,75.1,75.65,74.97,75.65,724168.0,61.4797,61.93,61.3733,61.93,724168.0
2020-01-31 12:00:00,75.66,75.73,75.38,75.45,488799.0,61.9382,61.9955,61.709,61.7663,488799.0
2020-01-31 12:30:00,75.45,75.45,74.86,74.96,969617.0,61.7663,61.7663,61.2833,61.3651,969617.0
2020-01-31 13:00:00,74.97,75.15,74.84,74.9,541453.0,61.3733,61.5207,61.2669,61.316,541453.0
2020-01-31 13:30:00,74.9,74.9,74.58,74.66,963103.0,61.316,61.316,61.054,61.1195,963103.0
2020-01-31 14:00:00,74.66,74.87,74.55,74.61,848253.0,61.1195,61.2915,61.0295,61.0786,848253.0
2020-01-31 14:30:00,74.6,74.84,74.57,74.66,668097.0,61.0704,61.2669,61.0459,61.1195,668097.0
2020-01-31 15:00:00,74.66,74.72,74.27,74.28,963493.0,61.1195,61.1687,60.8003,60.8085,963493.0
2020-01-31 15:30:00,74.27,74.52,73.91,74.4,3725127.0,60.8003,61.0049,60.5056,60.9067,3725127.0
2020-02-03 09:30:00,74.7,75.9,74.7,75.9,1213082.0,61.1523,62.1346,61.1523,62.1346,1213082.0
2020-02-03 10:00:00,75.9,76.21,75.79,75.81,936342.0,62.1346,62.3884,62.0446,62.061,936342.0
2020-02-03 10:30:00,75.81,75.91,75.27,75.54,671556.0,62.061,62.1428,61.6189,61.8399,671556.0
2020-02-03 11:00:00,75.54,75.8,75.36,75.38,569879.0,61.8399,62.0528,61.6926,61.709,569879.0
2020-02-03 11:30:00,75.38,75.42,74.95,75.24,587071.0,61.709,61.7417,61.3569,61.5943,587071.0
2020-02-03 12:00:00,75.24,75.28,75.05,75.14,419429.0,61.5943,61.6271,61.4388,61.5125,419429.0
2020-02-03 12:30:00,75.14,75.39,75.1,75.32,492950.0,61.5125,61.7171,61.4797,61.6598,492950.0
2020-02-03 13:00:00,75.33,75.35,75.13,75.24,459846.0,61.668,61.6844,61.5043,61.5943,459846.0
2020-02-03 13:30:00,75.24,75.45,75.22,75.36,358936.0,61.5943,61.7663,61.578,61.6926,358936.0
2020-02-03 14:00:00,75.37,75.38,75.11,75.19,426983.0,61.7008,61.709,61.4879,61.5534,426983.0
2020-02-03 14:30:00,75.2,75.46,75.11,75.45,428438.0,61.5616,61.7744,61.4879,61.7663,428438.0
2020-02-03 15:00:00,75.45,75.63,75.44,75.61,535216.0,61.7663,61.9136,61.7581,61.8972,535216.0
2020-02-03 15:30:00,75.61,75.68,75.06,75.12,1348962.0,61.8972,61.9545,61.447,61.4961,1348962.0
2020-02-04 09:30:00,76.75,76.93,76.5,76.9,1657428.0,62.8305,62.9778,62.6258,62.9533,1657428.0
2020-02-04 10:00:00,76.89,76.91,76.57,76.81,779567.0,62.9451,62.9615,62.6831,62.8796,779567.0
2020-02-04 10:30:00,76.81,76.96,76.74,76.86,609204.0,62.8796,63.0024,62.8223,62.9205,609204.0
2020-02-04 11:00:00,76.87,76.95,76.62,76.86,548804.0,62.9287,62.9942,62.7241,62.9205,548804.0
2020-02-04 11:30:00,76.87,77.01,76.82,77.0,451178.0,62.9287,63.0433,62.8878,63.0352,451178.0
2020-02-04 12:00:00,76.99,77.05,76.86,77.02,394974.0,63.027,63.0761,62.9205,63.0515,394974.0
2020-02-04 12:30:00,77.03,77.23,77.01,77.19,498101.0,63.0597,63.2234,63.0433,63.1907,498101.0
2020-02-04 13:00:00,77.2,77.27,77.05,77.08,387904.0,63.1989,63.2562,63.0761,63.1006,387904.0
2020-02-04 13:30:00,77.08,77.13,76.92,77.11,291237.0,63.1006,63.1416,62.9697,63.1252,291237.0
2020-02-04 14:00:00,77.11,77.13,76.9,76.91,324309.0,63.1252,63.1416,62.9533,62.9615,324309.0
2020-02-04 14:30:00,76.9,77.08,76.88,76.93,354369.0,62.9533,63.1006,62.9369,62.9778,354369.0
2020-02-04 15:00:00,76.92,76.92,76.55,76.78,641399.0,62.9697,62.9697,62.6668,62.8551,641399.0
2020-02-04 15:30:00,76.77,76.85,76.43,76.5,1532138.0,62.8469,62.9124,62.5685,62.6258,1532138.0
2020-02-05 09:30:00,77.92,78.43,77.81,78.31,1404312.0,63.7883,64.2058,63.6982,64.1076,1404312.0
2020-02-05 10:00:00,78.29,78.56,78.2,78.32,871135.0,64.0912,64.3122,64.0175,64.1158,871135.0
2020-02-05 10:30:00,78.31,78.66,78.23,78.63,879727.0,64.1076,64.3941,64.0421,64.3695,879727.0
2020-02-05 11:00:00,78.63,78.64,78.32,78.39,798492.0,64.3695,64.3777,64.1158,64.1731,798492.0
2020-02-05 11:30:00,78.38,78.42,78.03,78.34,794349.0,64.1649,64.1976,63.8783,64.1321,794349.0
2020-02-05 12:00:00,78.34,78.61,78.34,78.54,518932.0,64.1321,64.3532,64.1321,64.2959,518932.0
2020-02-05 12:30:00,78.54,78.67,78.49,78.54,432195.0,64.2959,64.4023,64.2549,64.2959,432195.0
2020-02-05 13:00:00,78.53,78.58,78.41,78.49,322627.0,64.2877,64.3286,64.1894,64.2549,322627.0
2020-02-05 13:30:00,78.49,78.73,78.46,78.72,415190.0,64.2549,64.4514,64.2304,64.4432,415190.0
2020-02-05 14:00:00,78.72,78.79,78.58,78.74,426392.0,64.4432,64.5005,64.3286,64.4596,426392.0
2020-02-05 14:30:00,78.74,78.87,78.64,78.84,409055.0,64.4596,64.566,64.3777,64.5414,409055.0
2020-02-05 15:00:00,78.84,78.98,78.77,78.92,656830.0,64.5414,64.6561,64.4841,64.6069,656830.0
2020-02-05 15:30:00,78.91,78.97,78.81,78.86,1786530.0,64.5987,64.6479,64.5169,64.5578,1786530.0
2020-02-06 09:30:00,79.8,79.86,78.68,79.09,1174887.0,65.3273,65.3765,64.4105,64.7461,1174887.0
2020-02-06 10:00:00,79.1,79.17,78.72,78.85,394549.0,64.7543,64.8116,64.4432,64.5496,394549.0
2020-02-06 10:30:00,78.85,79.05,78.64,78.67,572878.0,64.5496,64.7134,64.3777,64.4023,572878.0
2020-02-06 11:00:00,78.67,78.76,78.51,78.6,667004.0,64.4023,64.476,64.2713,64.345,667004.0
2020-02-06 11:30:00,78.61,78.67,78.42,78.44,405428.0,64.3532,64.4023,64.1976,64.214,405428.0
2020-02-06 12:00:00,78.44,78.75,78.4,78.73,515231.0,64.214,64.4678,64.1812,64.4514,515231.0
2020-02-06 12:30:00,78.73,78.77,78.63,78.73,343577.0,64.4514,64.4841,64.3695,64.4514,343577.0
2020-02-06 13:00:00,78.74,78.79,78.67,78.72,285553.0,64.4596,64.5005,64.4023,64.4432,285553.0
2020-02-06 13:30:00,78.71,79.05,78.67,79.01,574413.0,64.435,64.7134,64.4023,64.6806,574413.0
2020-02-06 14:00:00,79.01,79.18,78.95,79.08,481474.0,64.6806,64.8198,64.6315,64.7379,481474.0
2020-02-06 14:30:00,79.08,79.12,78.99,79.0,372413.0,64.7379,64.7707,64.6642,64.6724,372413.0
2020-02-06 15:00:00,79.0,79.08,78.96,79.02,489148.0,64.6724,64.7379,64.6397,64.6888,489148.0
2020-02-06 15:30:00,79.03,79.16,78.95,78.97,1162443.0,64.697,64.8034,64.6315,64.6479,1162443.0
2020-02-07 09:30:00,78.13,78.71,78.06,78.41,926016.0,63.9602,64.435,63.9029,64.1894,926016.0
2020-02-07 10:00:00,78.43,78.57,78.28,78.43,570126.0,64.2058,64.3204,64.083,64.2058,570126.0
2020-02-07 10:30:00,78.44,78.76,78.33,78.65,612034.0,64.214,64.476,64.1239,64.3859,612034.0
2020-02-07 11:00:00,78.63,78.99,78.57,78.89,522269.0,64.3695,64.6642,64.3204,64.5824,522269.0
2020-02-07 11:30:00,78.88,78.98,78.78,78.87,317707.0,64.5742,64.6561,64.4923,64.566,317707.0
2020-02-07 12:00:00,78.87,79.06,78.82,78.95,252346.0,64.566,64.7215,64.5251,64.6315,252346.0
2020-02-07 12:30:00,78.94,78.95,78.81,78.91,197106.0,64.6233,64.6315,64.5169,64.5987,197106.0
2020-02-07 13:00:00,78.9,79.0,78.87,78.98,236122.0,64.5906,64.6724,64.566,64.6561,236122.0
2020-02-07 13:30:00,78.98,79.04,78.76,78.77,539561.0,64.6561,64.7052,64.476,64.4841,539561.0
2020-02-07 14:00:00,78.77,78.79,78.57,78.66,431846.0,64.4841,64.5005,64.3204,64.3941,431846.0
2020-02-07 14:30:00,78.66,78.76,78.57,78.65,360120.0,64.3941,64.476,64.3204,64.3859,360120.0
2020-02-07 15:00:00,78.65,78.87,78.64,78.8,371172.0,64.3859,64.566,64.3777,64.5087,371172.0
2020-02-07 15:30:00,78.79,78.89,78.56,78.69,1429957.0,64.5005,64.5824,64.3122,64.4186,1429957.0
2020-02-10 09:30:00,78.08,78.51,78.05,78.51,1048734.0,63.9193,64.2713,63.8947,64.2713,1048734.0
2020-02-10 10:00:00,78.51,78.68,78.43,78.63,638379.0,64.2713,64.4105,64.2058,64.3695,638379.0
2020-02-10 10:30:00,78.63,78.74,78.54,78.54,508242.0,64.3695,64.4596,64.2959,64.2959,508242.0
2020-02-10 11:00:00,78.54,78.59,78.31,78.32,423962.0,64.2959,64.3368,64.1076,64.1158,423962.0
2020-02-10 11:30:00,78.33,78.35,78.17,78.32,440594.0,64.1239,64.1403,63.993,64.1158,440594.0
2020-02-10 12:00:00,78.32,78.39,78.15,78.26,418948.0,64.1158,64.1731,63.9766,64.0666,418948.0
2020-02-10 12:30:00,78.26,78.28,78.16,78.26,282372.0,64.0666,64.083,63.9848,64.0666,282372.0
2020-02-10 13:00:00,78.27,78.31,78.2,78.22,267771.0,64.0748,64.1076,64.0175,64.0339,267771.0
2020-02-10 13:30:00,78.23,78.27,78.15,78.27,309750.0,64.0421,64.0748,63.9766,64.0748,309750.0
2020-02-10 14:00:00,78.27,78.27,78.14,78.23,308483.0,64.0748,64.0748,63.9684,64.0421,308483.0
2020-02-10 14:30:00,78.23,78.39,78.22,78.39,395672.0,64.0421,64.1731,64.0339,64.1731,395672.0
2020-02-10 15:00:00,78.39,78.5,78.35,78.39,442725.0,64.1731,64.2631,64.1403,64.1731,442725.0
2020-02-10 15:30:00,78.39,78.55,78.29,78.49,1093454.0,64.1731,64.304,64.0912,64.2549,1093454.0
2020-02-11 09:30:00,78.75,79.34,78.69,79.17,983333.0,64.4678,64.9508,64.4186,64.8116,983333.0
2020-02-11 10:00:00,79.17,79.55,79.16,79.31,767861.0,64.8116,65.1227,64.8034,64.9262,767861.0
2020-02-11 10:30:00,79.31,79.32,79.08,79.17,551796.0,64.9262,64.9344,64.7379,64.8116,551796.0
2020-02-11 11:00:00,79.17,79.23,78.86,78.87,386446.0,64.8116,64.8607,64.5578,64.566,386446.0
2020-02-11 11:30:00,78.88,78.93,78.64,78.92,537886.0,64.5742,64.6151,64.3777,64.6069,537886.0
2020-02-11 12:00:00,78.92,79.12,78.87,79.11,503275.0,64.6069,64.7707,64.566,64.7625,503275.0
2020-02-11 12:30:00,79.11,79.26,79.07,79.26,333865.0,64.7625,64.8853,64.7297,64.8853,333865.0
2020-02-11 13:00:00,79.25,79.41,79.2,79.37,349057.0,64.8771,65.0081,64.8362,64.9753,349057.0
2020-02-11 13:30:00,79.38,79.44,79.2,79.35,351969.0,64.9835,65.0326,64.8362,64.959,351969.0
2020-02-11 14:00:00,79.35,79.38,79.24,79.38,558847.0,64.959,64.9835,64.8689,64.9835,558847.0
2020-02-11 14:30:00,79.37,79.45,79.26,79.28,394141.0,64.9753,65.0408,64.8853,64.9016,394141.0
2020-02-11 15:00:00,79.29,79.3,79.03,79.17,478063.0,64.9098,64.918,64.697,64.8116,478063.0
2020-02-11 15:30:00,79.17,79.25,79.01,79.08,1083072.0,64.8116,64.8771,64.6806,64.7379,1083072.0
2020-02-12 09:30:00,79.9,80.64,79.71,80.59,1831803.0,65.4092,66.015,65.2537,65.9741,1831803.0
2020-02-12 10:00:00,80.59,80.77,80.24,80.28,714441.0,65.9741,66.1214,65.6875,65.7203,714441.0
2020-02-12 10:30:00,80.28,80.29,79.7,79.77,937974.0,65.7203,65.7285,65.2455,65.3028,937974.0
2020-02-12 11:00:00,79.79,79.86,79.53,79.74,817363.0,65.3192,65.3765,65.1063,65.2782,817363.0
2020-02-12 11:30:00,79.73,79.73,79.45,79.55,497860.0,65.27,65.27,65.0408,65.1227,497860.0
2020-02-12 12:00:00,79.56,79.62,79.45,79.51,279239.0,65.1309,65.18,65.0408,65.0899,279239.0
2020-02-12 12:30:00,79.51,79.6,79.35,79.46,349763.0,65.0899,65.1636,64.959,65.049,349763.0
2020-02-12 13:00:00,79.46,79.51,79.38,79.45,230811.0,65.049,65.0899,64.9835,65.0408,230811.0
2020-02-12 13:30:00,79.44,79.56,79.43,79.55,231086.0,65.0326,65.1309,65.0244,65.1227,231086.0
2020-02-12 14:00:00,79.55,79.61,79.48,79.48,339967.0,65.1227,65.1718,65.0654,65.0654,339967.0
2020-02-12 14:30:00,79.49,79.56,79.46,79.48,259015.0,65.0736,65.1309,65.049,65.0654,259015.0
2020-02-12 15:00:00,79.48,79.58,79.34,79.45,531928.0,65.0654,65.1472,64.9508,65.0408,531928.0
2020-02-12 15:30:00,79.45,79.53,79.3,79.34,795217.0,65.0408,65.1063,64.918,64.9508,795217.0
2020-02-13 09:30:00,78.89,79.25,78.62,78.89,950989.0,64.5824,64.8771,64.3613,64.5824,950989.0
2020-02-13 10:00:00,78.9,78.98,78.63,78.91,497991.0,64.5906,64.6561,64.3695,64.5987,497991.0
2020-02-13 10:30:00,78.89,79.15,78.89,79.14,586791.0,64.5824,64.7952,64.5824,64.787,586791.0
2020-02-13 11:00:00,79.14,79.15,78.87,79.11,429346.0,64.787,64.7952,64.566,64.7625,429346.0
2020-02-13 11:30:00,79.12,79.21,78.97,79.04,490127.0,64.7707,64.8443,64.6479,64.7052,490127.0
2020-02-13 12:00:00,79.04,79.23,79.03,79.18,353159.0,64.7052,64.8607,64.697,64.8198,353159.0
2020-02-13 12:30:00,79.18,79.28,79.13,79.13,304122.0,64.8198,64.9016,64.7789,64.7789,304122.0
2020-02-13 13:00:00,79.14,79.22,78.91,78.94,406412.0,64.787,64.8525,64.5987,64.6233,406412.0
2020-02-13 13:30:00,78.95,79.07,78.88,78.95,402218.0,64.6315,64.7297,64.5742,64.6315,402218.0
2020-02-13 14:00:00,78.95,78.99,78.85,78.87,405900.0,64.6315,64.6642,64.5496,64.566,405900.0
2020-02-13 14:30:00,78.86,79.01,78.86,78.98,328000.0,64.5578,64.6806,64.5578,64.6561,328000.0
2020-02-13 15:00:00,78.98,79.13,78.87,79.08,423287.0,64.6561,64.7789,64.566,64.7379,423287.0
2020-02-13 15:30:00,79.07,79.11,78.88,79.02,1110996.0,64.7297,64.7625,64.5742,64.6888,1110996.0
2020-02-14 09:30:00,78.89,79.09,78.45,78.54,666682.0,64.5824,64.7461,64.2222,64.2959,666682.0
2020-02-14 10:00:00,78.53,78.92,78.47,78.85,631639.0,64.2877,64.6069,64.2385,64.5496,631639.0
2020-02-14 10:30:00,78.84,78.99,78.78,78.85,738962.0,64.5414,64.6642,64.4923,64.5496,738962.0
2020-02-14 11:00:00,78.84,78.88,78.63,78.8,350937.0,64.5414,64.5742,64.3695,64.5087,350937.0
2020-02-14 11:30:00,78.79,78.96,78.76,78.82,465921.0,64.5005,64.6397,64.476,64.5251,465921.0
2020-02-14 12:00:00,78.81,78.83,78.68,78.77,358112.0,64.5169,64.5333,64.4105,64.4841,358112.0
2020-02-14 12:30:00,78.76,78.81,78.69,78.73,244484.0,64.476,64.5169,64.4186,64.4514,244484.0
2020-02-14 13:00:00,78.72,78.83,78.65,78.69,426437.0,64.4432,64.5333,64.3859,64.4186,426437.0
2020-02-14 13:30:00,78.68,78.73,78.54,78.56,304480.0,64.4105,64.4514,64.2959,64.3122,304480.0
2020-02-14 14:00:00,78.56,78.72,78.51,78.67,374552.0,64.3122,64.4432,64.2713,64.4023,374552.0
2020-02-14 14:30:00,78.66,78.78,78.61,78.61,570666.0,64.3941,64.4923,64.3532,64.3532,570666.0
2020-02-14 15:00:00,78.62,78.73,78.6,78.68,716783.0,64.3613,64.4514,64.345,64.4105,716783.0
2020-02-14 15:30:00,78.68,78.8,78.65,78.79,1245232.0,64.4105,64.5087,64.3859,64.5005,1245232.0
2020-02-18 09:30:00,78.61,78.86,77.89,77.97,1007129.0,64.3532,64.5578,63.7637,63.8292,1007129.0
2020-02-18 10:00:00,77.97,78.08,77.68,77.69,1137746.0,63.8292,63.9193,63.5918,63.6,1137746.0
2020-02-18 10:30:00,77.7,78.02,77.68,77.86,581685.0,63.6082,63.8702,63.5918,63.7392,581685.0
2020-02-18 11:00:00,77.87,77.94,77.53,77.58,798069.0,63.7474,63.8047,63.469,63.51,798069.0
2020-02-18 11:30:00,77.58,77.71,77.51,77.54,439212.0,63.51,63.6164,63.4527,63.4772,439212.0
2020-02-18 12:00:00,77.54,77.73,77.53,77.68,373807.0,63.4772,63.6328,63.469,63.5918,373807.0
2020-02-18 12:30:00,77.69,77.82,77.69,77.81,188608.0,63.6,63.7064,63.6,63.6982,188608.0
2020-02-18 13:00:00,77.81,77.96,77.81,77.87,282530.0,63.6982,63.821,63.6982,63.7474,282530.0
2020-02-18 13:30:00,77.86,77.88,77.63,77.69,288435.0,63.7392,63.7556,63.5509,63.6,288435.0
2020-02-18 14:00:00,77.69,77.72,77.54,77.7,481350.0,63.6,63.6246,63.4772,63.6082,481350.0
2020-02-18 14:30:00,77.72,77.84,77.68,77.7,414444.0,63.6246,63.7228,63.5918,63.6082,414444.0
2020-02-18 15:00:00,77.7,77.88,77.7,77.77,452410.0,63.6082,63.7556,63.6082,63.6655,452410.0
2020-02-18 15:30:00,77.78,77.79,77.53,77.59,1739886.0,63.6737,63.6819,63.469,63.5181,1739886.0
2020-02-19 09:30:00,77.87,78.26,77.62,78.08,1003584.0,63.7474,64.0666,63.5427,63.9193,1003584.0
2020-02-19 10:00:00,78.09,78.14,77.91,78.01,705510.0,63.9275,63.9684,63.7801,63.862,705510.0
2020-02-19 10:30:00,78.01,78.24,78.0,78.22,681762.0,63.862,64.0503,63.8538,64.0339,681762.0
2020-02-19 11:00:00,78.22,78.32,78.19,78.27,395319.0,64.0339,64.1158,64.0093,64.0748,395319.0
2020-02-19 11:30:00,78.28,78.28,78.1,78.19,388218.0,64.083,64.083,63.9357,64.0093,388218.0
2020-02-19 12:00:00,78.2,78.23,78.14,78.2,316752.0,64.0175,64.0421,63.9684,64.0175,316752.0
2020-02-19 12:30:00,78.2,78.3,78.19,78.25,180725.0,64.0175,64.0994,64.0093,64.0584,180725.0
2020-02-19 13:00:00,78.25,78.39,78.25,78.36,230514.0,64.0584,64.1731,64.0584,64.1485,230514.0
2020-02-19 13:30:00,78.37,78.37,78.2,78.24,259782.0,64.1567,64.1567,64.0175,64.0503,259782.0
2020-02-19 14:00:00,78.23,78.29,78.15,78.25,198640.0,64.0421,64.0912,63.9766,64.0584,198640.0
2020-02-19 14:30:00,78.25,78.36,78.19,78.26,234047.0,64.0584,64.1485,64.0093,64.0666,234047.0
2020-02-19 15:00:00,78.26,78.26,78.03,78.13,768341.0,64.0666,64.0666,63.8783,63.9602,768341.0
2020-02-19 15:30:00,78.13,78.18,77.94,78.05,1563298.0,63.9602,64.0011,63.8047,63.8947,1563298.0
2020-02-20 09:30:00,77.66,77.85,77.39,77.83,973440.0,63.5755,63.731,63.3544,63.7146,973440.0
2020-02-20 10:00:00,77.84,78.24,77.79,78.2,369983.0,63.7228,64.0503,63.6819,64.0175,369983.0
2020-02-20 10:30:00,78.19,78.7,78.14,78.62,948785.0,64.0093,64.4268,63.9684,64.3613,948785.0
2020-02-20 11:00:00,78.62,78.65,77.82,77.84,706045.0,64.3613,64.3859,63.7064,63.7228,706045.0
2020-02-20 11:30:00,77.84,77.89,77.31,77.62,1123751.0,63.7228,63.7637,63.2889,63.5427,1123751.0
2020-02-20 12:00:00,77.61,77.78,77.34,77.77,879097.0,63.5345,63.6737,63.3135,63.6655,879097.0
2020-02-20 12:30:00,77.78,78.02,77.69,77.98,702740.0,63.6737,63.8702,63.6,63.8374,702740.0
2020-02-20 13:00:00,77.98,78.17,77.88,77.93,510509.0,63.8374,63.993,63.7556,63.7965,510509.0
2020-02-20 13:30:00,77.92,78.03,77.81,77.84,590564.0,63.7883,63.8783,63.6982,63.7228,590564.0
2020-02-20 14:00:00,77.85,78.17,77.85,78.03,548322.0,63.731,63.993,63.731,63.8783,548322.0
2020-02-20 14:30:00,78.03,78.21,78.0,78.05,538858.0,63.8783,64.0257,63.8538,63.8947,538858.0
2020-02-20 15:00:00,78.05,78.25,77.98,78.15,604645.0,63.8947,64.0584,63.8374,63.9766,604645.0
2020-02-20 15:30:00,78.15,78.3,78.04,78.22,1384587.0,63.9766,64.0994,63.8865,64.0339,1384587.0
2020-02-21 09:30:00,77.56,77.96,77.23,77.54,1607367.0,63.4936,63.821,63.2234,63.4772,1607367.0
2020-02-21 10:00:00,77.54,77.54,77.12,77.19,635071.0,63.4772,63.4772,63.1334,63.1907,635071.0
2020-02-21 10:30:00,77.19,77.2,76.67,76.9,923955.0,63.1907,63.1989,62.765,62.9533,923955.0
2020-02-21 11:00:00,76.89,77.05,76.79,76.82,552394.0,62.9451,63.0761,62.8632,62.8878,552394.0
2020-02-21 11:30:00,76.83,76.96,76.78,76.83,479962.0,62.896,63.0024,62.8551,62.896,479962.0
2020-02-21 12:00:00,76.83,76.98,76.81,76.87,464119.0,62.896,63.0188,62.8796,62.9287,464119.0
2020-02-21 12:30:00,76.86,76.88,76.69,76.83,477276.0,62.9205,62.9369,62.7814,62.896,477276.0
2020-02-21 13:00:00,76.82,76.85,76.46,76.47,440044.0,62.8878,62.9124,62.5931,62.6013,440044.0
2020-02-21 13:30:00,76.45,76.53,76.15,76.24,991040.0,62.5849,62.6504,62.3393,62.413,991040.0
2020-02-21 14:00:00,76.24,76.35,76.18,76.34,1037004.0,62.413,62.503,62.3639,62.4948,1037004.0
2020-02-21 14:30:00,76.34,76.53,76.32,76.41,649531.0,62.4948,62.6504,62.4785,62.5522,649531.0
2020-02-21 15:00:00,76.4,76.45,76.26,76.36,675894.0,62.544,62.5849,62.4294,62.5112,675894.0
2020-02-21 15:30:00,76.35,76.57,76.17,76.45,2368102.0,62.503,62.6831,62.3557,62.5849,2368102.0
2020-02-24 09:30:00,73.38,73.98,73.1,73.77,2558439.0,60.0717,60.5629,59.8425,60.3909,2558439.0
2020-02-24 10:00:00,73.78,74.05,73.25,73.26,1240724.0,60.3991,60.6202,59.9653,59.9734,1240724.0
2020-02-24 10:30:00,73.26,73.51,72.96,73.28,1206910.0,59.9734,60.1781,59.7279,59.9898,1206910.0
2020-02-24 11:00:00,73.26,73.31,72.83,73.03,1191821.0,59.9734,60.0144,59.6214,59.7852,1191821.0
2020-02-24 11:30:00,73.04,73.27,72.67,72.87,1583101.0,59.7933,59.9816,59.4904,59.6542,1583101.0
2020-02-24 12:00:00,72.87,73.01,72.75,72.89,846571.0,59.6542,59.7688,59.5559,59.6705,846571.0
2020-02-24 12:30:00,72.88,72.89,72.65,72.7,840272.0,59.6624,59.6705,59.4741,59.515,840272.0
2020-02-24 13:00:00,72.7,72.82,72.55,72.78,1186363.0,59.515,59.6132,59.3922,59.5805,1186363.0
2020-02-24 13:30:00,72.79,72.9,72.71,72.84,815694.0,59.5887,59.6787,59.5232,59.6296,815694.0
2020-02-24 14:00:00,72.84,73.09,72.65,73.02,760410.0,59.6296,59.8343,59.4741,59.777,760410.0
2020-02-24 14:30:00,73.02,73.33,72.92,73.29,1158867.0,59.777,60.0307,59.6951,59.998,1158867.0
2020-02-24 15:00:00,73.29,73.33,72.93,72.94,1145882.0,59.998,60.0307,59.7033,59.7115,1145882.0
2020-02-24 15:30:00,72.95,72.99,72.44,72.54,2598101.0,59.7197,59.7524,59.3022,59.384,2598101.0
2020-02-25 09:30:00,72.63,73.11,72.33,73.05,1891210.0,59.4577,59.8506,59.2121,59.8015,1891210.0
2020-02-25 10:00:00,73.04,73.21,71.8,71.9,1327592.0,59.7933,59.9325,58.7782,58.8601,1327592.0
2020-02-25 10:30:00,71.91,72.09,71.31,71.73,1290937.0,58.8683,59.0156,58.3771,58.7209,1290937.0
2020-02-25 11:00:00,71.72,71.87,71.17,71.58,1335433.0,58.7127,58.8355,58.2625,58.5981,1335433.0
2020-02-25 11:30:00,71.59,71.91,71.48,71.79,1170713.0,58.6063,58.8683,58.5163,58.77,1170713.0
2020-02-25 12:00:00,71.78,71.86,71.32,71.34,688369.0,58.7619,58.8273,58.3853,58.4017,688369.0
2020-02-25 12:30:00,71.34,71.65,71.11,71.16,976874.0,58.4017,58.6554,58.2134,58.2543,976874.0
2020-02-25 13:00:00,71.16,71.2,70.57,70.64,1180999.0,58.2543,58.287,57.7713,57.8286,1180999.0
2020-02-25 13:30:00,70.64,70.65,70.01,70.02,1053666.0,57.8286,57.8368,57.3129,57.3211,1053666.0
2020-02-25 14:00:00,70.03,70.08,69.26,69.28,2490590.0,57.3292,57.3702,56.6989,56.7153,2490590.0
2020-02-25 14:30:00,69.28,69.89,69.1,69.85,1867098.0,56.7153,57.2146,56.5679,57.1819,1867098.0
2020-02-25 15:00:00,69.85,70.22,69.32,69.4,1919536.0,57.1819,57.4848,56.748,56.8135,1919536.0
2020-02-25 15:30:00,69.4,69.79,69.0,69.44,4468421.0,56.8135,57.1328,56.486,56.8462,4468421.0
2020-02-26 09:30:00,70.02,70.61,69.67,69.92,2416592.0,57.3211,57.8041,57.0345,57.2392,2416592.0
2020-02-26 10:00:00,69.91,70.26,69.58,69.95,1624521.0,57.231,57.5175,56.9609,57.2638,1624521.0
2020-02-26 10:30:00,69.95,70.43,69.95,70.12,1294496.0,57.2638,57.6567,57.2638,57.4029,1294496.0
2020-02-26 11:00:00,70.11,70.37,69.87,70.28,1009946.0,57.3947,57.6076,57.1983,57.5339,1009946.0
2020-02-26 11:30:00,70.28,70.28,69.65,69.74,948114.0,57.5339,57.5339,57.0182,57.0918,948114.0
2020-02-26 12:00:00,69.74,69.86,69.02,69.28,1417191.0,57.0918,57.1901,56.5024,56.7153,1417191.0
2020-02-26 12:30:00,69.28,69.65,69.28,69.55,730186.0,56.7153,57.0182,56.7153,56.9363,730186.0
2020-02-26 13:00:00,69.55,69.7,69.34,69.59,658390.0,56.9363,57.0591,56.7644,56.969,658390.0
2020-02-26 13:30:00,69.58,69.6,68.8,68.96,1677948.0,56.9609,56.9772,56.3223,56.4533,1677948.0
2020-02-26 14:00:00,68.95,69.47,68.82,69.21,958775.0,56.4451,56.8708,56.3387,56.658,958775.0
2020-02-26 14:30:00,69.22,69.48,68.7,68.72,1833400.0,56.6661,56.879,56.2405,56.2568,1833400.0
2020-02-26 15:00:00,68.72,69.05,68.5,68.68,2040130.0,56.2568,56.527,56.0767,56.2241,2040130.0
2020-02-26 15:30:00,68.67,68.9,68.16,68.18,4233623.0,56.2159,56.4042,55.7984,55.8148,4233623.0
2020-02-27 09:30:00,66.1,66.55,65.43,66.01,4121280.0,54.112,54.4804,53.5635,54.0383,4121280.0
2020-02-27 10:00:00,65.99,66.27,65.48,65.61,2709474.0,54.0219,54.2512,53.6044,53.7109,2709474.0
2020-02-27 10:30:00,65.63,66.3,65.19,66.3,1896808.0,53.7272,54.2757,53.367,54.2757,1896808.0
2020-02-27 11:00:00,66.29,66.69,65.98,66.0,2122208.0,54.2675,54.595,54.0138,54.0301,2122208.0
2020-02-27 11:30:00,65.99,66.13,65.59,66.01,1743014.0,54.0219,54.1366,53.6945,54.0383,1743014.0
2020-02-27 12:00:00,66.0,66.42,65.87,66.31,2596410.0,54.0301,54.374,53.9237,54.2839,2596410.0
2020-02-27 12:30:00,66.32,66.89,66.28,66.41,2249199.0,54.2921,54.7587,54.2593,54.3658,2249199.0
2020-02-27 13:00:00,66.41,66.74,66.24,66.39,1165037.0,54.3658,54.6359,54.2266,54.3494,1165037.0
2020-02-27 13:30:00,66.38,66.51,65.45,65.88,1649100.0,54.3412,54.4476,53.5799,53.9319,1649100.0
2020-02-27 14:00:00,65.87,66.19,65.57,66.11,1372414.0,53.9237,54.1857,53.6781,54.1202,1372414.0
2020-02-27 14:30:00,66.11,66.12,65.79,65.86,1006831.0,54.1202,54.1284,53.8582,53.9155,1006831.0
2020-02-27 15:00:00,65.86,66.07,65.55,65.55,1486906.0,53.9155,54.0874,53.6617,53.6617,1486906.0
2020-02-27 15:30:00,65.56,65.63,64.4,64.45,4840505.0,53.6699,53.7272,52.7203,52.7612,4840505.0
2020-02-28 09:30:00,62.0,63.23,61.43,61.77,4901725.0,50.7556,51.7625,50.289,50.5673,4901725.0
2020-02-28 10:00:00,61.77,62.43,61.34,61.6,3569474.0,50.5673,51.1076,50.2153,50.4281,3569474.0
2020-02-28 10:30:00,61.59,63.0,61.54,62.84,2739184.0,50.4199,51.5742,50.379,51.4432,2739184.0
2020-02-28 11:00:00,62.84,63.2,62.21,63.19,2413951.0,51.4432,51.7379,50.9275,51.7298,2413951.0
2020-02-28 11:30:00,63.19,64.45,62.78,62.97,2649271.0,51.7298,52.7612,51.3941,51.5497,2649271.0
2020-02-28 12:00:00,62.97,63.39,62.63,63.32,1555733.0,51.5497,51.8935,51.2713,51.8362,1555733.0
2020-02-28 12:30:00,63.33,63.99,63.19,63.85,1606915.0,51.8444,52.3847,51.7298,52.2701,1606915.0
2020-02-28 13:00:00,63.85,64.02,63.19,63.49,1388306.0,52.2701,52.4092,51.7298,51.9753,1388306.0
2020-02-28 13:30:00,63.47,63.48,62.54,62.88,1671626.0,51.959,51.9672,51.1976,51.476,1671626.0
2020-02-28 14:00:00,62.87,62.87,62.25,62.45,2092495.0,51.4678,51.4678,50.9602,51.124,2092495.0
2020-02-28 14:30:00,62.47,63.67,62.36,63.1,1909860.0,51.1403,52.1227,51.0503,51.6561,1909860.0
2020-02-28 15:00:00,63.11,63.35,62.29,62.3,1964855.0,51.6643,51.8607,50.993,51.0012,1964855.0
2020-02-28 15:30:00,62.3,63.55,62.05,63.42,5238381.0,51.0012,52.0245,50.7965,51.918,5238381.0
2020-03-02 09:30:00,63.85,64.26,63.25,63.4,2832886.0,52.2701,52.6057,51.7789,51.9017,2832886.0
2020-03-02 10:00:00,63.43,63.95,63.12,63.77,1668981.0,51.9262,52.3519,51.6725,52.2046,1668981.0
2020-03-02 10:30:00,63.77,64.74,63.45,64.41,1762637.0,52.2046,52.9986,51.9426,52.7285,1762637.0
2020-03-02 11:00:00,64.4,65.11,63.96,64.99,1862876.0,52.7203,53.3015,52.3601,53.2033,1862876.0
2020-03-02 11:30:00,65.01,65.69,64.91,65.51,1365828.0,53.2197,53.7764,53.1378,53.629,1365828.0
2020-03-02 12:00:00,65.5,65.68,65.04,65.22,1053743.0,53.6208,53.7682,53.2442,53.3916,1053743.0
2020-03-02 12:30:00,65.21,66.4,65.2,66.34,1683587.0,53.3834,54.3576,53.3752,54.3085,1683587.0
2020-03-02 13:00:00,66.35,66.5,65.48,65.72,1456418.0,54.3167,54.4394,53.6044,53.8009,1456418.0
2020-03-02 13:30:00,65.73,66.28,65.62,66.0,1392810.0,53.8091,54.2593,53.719,54.0301,1392810.0
2020-03-02 14:00:00,66.0,66.13,65.56,65.56,1125601.0,54.0301,54.1366,53.6699,53.6699,1125601.0
2020-03-02 14:30:00,65.56,65.68,64.92,65.18,1070380.0,53.6699,53.7682,53.146,53.3588,1070380.0
2020-03-02 15:00:00,65.17,66.19,65.15,66.06,1164570.0,53.3507,54.1857,53.3343,54.0792,1164570.0
2020-03-02 15:30:00,66.06,67.61,66.01,67.59,3714938.0,54.0792,55.3481,54.0383,55.3318,3714938.0
2020-03-03 09:30:00,67.86,67.95,65.68,66.22,2567254.0,55.5528,55.6265,53.7682,54.2102,2567254.0
2020-03-03 10:00:00,66.22,68.43,65.81,67.12,3253251.0,54.2102,56.0194,53.8746,54.947,3253251.0
2020-03-03 10:30:00,67.11,67.45,66.67,67.34,1559113.0,54.9388,55.2172,54.5786,55.1271,1559113.0
2020-03-03 11:00:00,67.32,67.46,65.36,65.4,1940733.0,55.1107,55.2253,53.5062,53.5389,1940733.0
2020-03-03 11:30:00,65.41,66.65,65.37,66.58,1382630.0,53.5471,54.5622,53.5144,54.5049,1382630.0
2020-03-03 12:00:00,66.58,66.77,66.05,66.25,938696.0,54.5049,54.6605,54.0711,54.2348,938696.0
2020-03-03 12:30:00,66.26,66.38,65.87,66.04,885994.0,54.243,54.3412,53.9237,54.0629,885994.0
2020-03-03 13:00:00,66.03,66.04,65.17,65.46,1085023.0,54.0547,54.0629,53.3507,53.5881,1085023.0
2020-03-03 13:30:00,65.45,65.69,65.01,65.06,1335599.0,53.5799,53.7764,53.2197,53.2606,1335599.0
2020-03-03 14:00:00,65.07,65.31,64.47,65.21,1824939.0,53.2688,53.4653,52.7776,53.3834,1824939.0
2020-03-03 14:30:00,65.22,65.66,64.68,65.54,1493891.0,53.3916,53.7518,52.9495,53.6536,1493891.0
2020-03-03 15:00:00,65.55,66.26,65.31,66.25,1857944.0,53.6617,54.243,53.4653,54.2348,1857944.0
2020-03-03 15:30:00,66.25,66.25,64.83,65.01,3914816.0,54.2348,54.2348,53.0723,53.2197,3914816.0
2020-03-04 09:30:00,66.05,66.22,64.56,64.74,2777657.0,54.0711,54.2102,52.8513,52.9986,2777657.0
2020-03-04 10:00:00,64.75,65.47,64.56,65.18,2103983.0,53.0068,53.5963,52.8513,53.3588,2103983.0
2020-03-04 10:30:00,65.19,65.24,64.36,64.55,1689014.0,53.367,53.408,52.6876,52.8431,1689014.0
2020-03-04 11:00:00,64.56,65.3,64.46,65.23,1468454.0,52.8513,53.4571,52.7694,53.3998,1468454.0
2020-03-04 11:30:00,65.22,65.33,64.67,64.84,1517537.0,53.3916,53.4816,52.9413,53.0805,1517537.0
2020-03-04 12:00:00,64.84,65.25,64.83,65.21,1181054.0,53.0805,53.4162,53.0723,53.3834,1181054.0
2020-03-04 12:30:00,65.22,65.7,65.03,65.66,1040210.0,53.3916,53.7845,53.236,53.7518,1040210.0
2020-03-04 13:00:00,65.65,66.24,65.59,66.14,1106640.0,53.7436,54.2266,53.6945,54.1447,1106640.0
2020-03-04 13:30:00,66.17,66.32,65.97,66.03,674942.0,54.1693,54.2921,54.0056,54.0547,674942.0
2020-03-04 14:00:00,66.04,66.19,65.82,66.1,664311.0,54.0629,54.1857,53.8828,54.112,664311.0
2020-03-04 14:30:00,66.1,66.31,66.01,66.25,827040.0,54.112,54.2839,54.0383,54.2348,827040.0
2020-03-04 15:00:00,66.24,66.97,66.2,66.97,1164825.0,54.2266,54.8242,54.1939,54.8242,1164825.0
2020-03-04 15:30:00,66.97,67.52,66.95,67.39,3098658.0,54.8242,55.2745,54.8078,55.168,3098658.0
2020-03-05 09:30:00,64.79,65.12,63.91,64.09,2881466.0,53.0396,53.3097,52.3192,52.4665,2881466.0
2020-03-05 10:00:00,64.08,65.02,63.93,64.46,1850522.0,52.4583,53.2279,52.3355,52.7694,1850522.0
2020-03-05 10:30:00,64.45,64.8,64.27,64.59,1616324.0,52.7612,53.0478,52.6139,52.8758,1616324.0
2020-03-05 11:00:00,64.6,65.12,64.55,64.83,1631738.0,52.884,53.3097,52.8431,53.0723,1631738.0
2020-03-05 11:30:00,64.81,64.9,64.52,64.64,1131693.0,53.0559,53.1296,52.8185,52.9168,1131693.0
2020-03-05 12:00:00,64.64,65.01,64.62,64.8,1855393.0,52.9168,53.2197,52.9004,53.0478,1855393.0
2020-03-05 12:30:00,64.79,64.97,64.02,64.03,1296166.0,53.0396,53.1869,52.4092,52.4174,1296166.0
2020-03-05 13:00:00,64.03,64.13,63.73,64.03,1185475.0,52.4174,52.4993,52.1718,52.4174,1185475.0
2020-03-05 13:30:00,64.0,64.37,63.92,64.25,872515.0,52.3929,52.6957,52.3274,52.5975,872515.0
2020-03-05 14:00:00,64.24,64.25,63.66,63.73,753912.0,52.5893,52.5975,52.1145,52.1718,753912.0
2020-03-05 14:30:00,63.73,64.24,63.71,63.96,824766.0,52.1718,52.5893,52.1554,52.3601,824766.0
2020-03-05 15:00:00,63.96,63.97,63.01,63.13,1583382.0,52.3601,52.3683,51.5824,51.6806,1583382.0
2020-03-05 15:30:00,63.13,63.72,63.02,63.47,4412770.0,51.6806,52.1636,51.5906,51.959,4412770.0
2020-03-06 09:30:00,60.46,61.4,59.82,61.1,3793846.0,49.4949,50.2644,48.9709,50.0188,3793846.0
2020-03-06 10:00:00,61.11,62.11,60.82,61.96,2008890.0,50.027,50.8456,49.7896,50.7228,2008890.0
2020-03-06 10:30:00,61.95,62.31,61.52,62.03,1240281.0,50.7146,51.0094,50.3626,50.7801,1240281.0
2020-03-06 11:00:00,62.03,62.13,60.73,60.74,1366758.0,50.7801,50.862,49.7159,49.7241,1366758.0
2020-03-06 11:30:00,60.75,61.18,60.73,61.0,1244054.0,49.7323,50.0843,49.7159,49.9369,1244054.0
2020-03-06 12:00:00,60.99,61.02,60.46,60.51,1002962.0,49.9288,49.9533,49.4949,49.5358,1002962.0
2020-03-06 12:30:00,60.5,61.35,60.45,60.95,1063944.0,49.5276,50.2235,49.4867,49.896,1063944.0
2020-03-06 13:00:00,60.96,61.49,60.93,61.17,1034179.0,49.9042,50.3381,49.8796,50.0761,1034179.0
2020-03-06 13:30:00,61.16,61.43,60.51,60.55,976014.0,50.0679,50.289,49.5358,49.5686,976014.0
2020-03-06 14:00:00,60.55,60.94,60.33,60.73,1439011.0,49.5686,49.8878,49.3884,49.7159,1439011.0
2020-03-06 14:30:00,60.73,60.74,59.92,60.03,1553655.0,49.7159,49.7241,49.0528,49.1429,1553655.0
2020-03-06 15:00:00,60.01,60.58,59.74,60.22,2137072.0,49.1265,49.5931,48.9055,49.2984,2137072.0
2020-03-06 15:30:00,60.21,61.73,60.15,61.3,4177769.0,49.2902,50.5345,49.2411,50.1825,4177769.0
2020-03-09 09:30:00,54.31,55.36,51.79,54.91,2950651.0,44.4602,45.3198,42.3973,44.9514,2950651.0
2020-03-09 10:00:00,54.91,55.61,54.63,54.83,2969248.0,44.9514,45.5245,44.7222,44.8859,2969248.0
2020-03-09 10:30:00,54.83,55.06,53.52,53.71,1718385.0,44.8859,45.0742,43.8135,43.9691,1718385.0
2020-03-09 11:00:00,53.65,54.45,53.44,54.39,1484480.0,43.9199,44.5749,43.748,44.5257,1484480.0
2020-03-09 11:30:00,54.39,54.78,54.23,54.71,1869281.0,44.5257,44.845,44.3948,44.7877,1869281.0
2020-03-09 12:00:00,54.71,54.72,53.52,53.61,2094993.0,44.7877,44.7959,43.8135,43.8872,2094993.0
2020-03-09 12:30:00,53.62,53.62,52.93,52.98,1755713.0,43.8954,43.8954,43.3305,43.3715,1755713.0
2020-03-09 13:00:00,53.0,53.16,52.42,52.46,1593618.0,43.3878,43.5188,42.913,42.9458,1593618.0
2020-03-09 13:30:00,52.45,52.45,51.84,51.91,1796449.0,42.9376,42.9376,42.4382,42.4955,1796449.0
2020-03-09 14:00:00,51.91,52.06,51.55,51.62,1903796.0,42.4955,42.6183,42.2008,42.2581,1903796.0
2020-03-09 14:30:00,51.61,51.92,51.0,51.84,2245849.0,42.2499,42.5037,41.7506,42.4382,2245849.0
2020-03-09 15:00:00,51.85,52.23,51.31,51.95,2268921.0,42.4464,42.7575,42.0043,42.5283,2268921.0
2020-03-09 15:30:00,51.93,52.23,51.09,51.36,4710890.0,42.5119,42.7575,41.8242,42.0453,4710890.0
2020-03-10 09:30:00,54.73,54.89,52.55,53.73,4125009.0,44.8041,44.9351,43.0194,43.9854,4125009.0
2020-03-10 10:00:00,53.73,54.36,53.06,53.18,2919965.0,43.9854,44.5012,43.4369,43.5352,2919965.0
2020-03-10 10:30:00,53.18,53.22,52.19,52.32,2468035.0,43.5352,43.5679,42.7247,42.8312,2468035.0
2020-03-10 11:00:00,52.31,52.69,51.85,52.01,1612481.0,42.823,43.1341,42.4464,42.5774,1612481.0
2020-03-10 11:30:00,52.02,52.37,51.5,51.72,1653754.0,42.5856,42.8721,42.1599,42.34,1653754.0
2020-03-10 12:00:00,51.72,52.91,51.71,52.55,1595380.0,42.34,43.3142,42.3318,43.0194,1595380.0
2020-03-10 12:30:00,52.53,53.13,51.95,53.01,1894103.0,43.0031,43.4943,42.5283,43.396,1894103.0
2020-03-10 13:00:00,53.0,53.31,52.62,53.0,1345992.0,43.3878,43.6416,43.0767,43.3878,1345992.0
2020-03-10 13:30:00,53.0,53.67,52.98,53.25,1481871.0,43.3878,43.9363,43.3715,43.5925,1481871.0
2020-03-10 14:00:00,53.25,53.89,53.1,53.43,1211876.0,43.5925,44.1164,43.4697,43.7398,1211876.0
2020-03-10 14:30:00,53.43,55.04,53.37,54.15,1830688.0,43.7398,45.0579,43.6907,44.3293,1830688.0
2020-03-10 15:00:00,54.16,55.17,54.16,54.8,1708647.0,44.3375,45.1643,44.3375,44.8614,1708647.0
2020-03-10 15:30:00,54.79,55.7,54.6,55.58,3045302.0,44.8532,45.5982,44.6977,45.4999,3045302.0
2020-03-11 09:30:00,53.95,54.33,52.3,52.52,3218838.0,44.1655,44.4766,42.8148,42.9949,3218838.0
2020-03-11 10:00:00,52.52,52.84,52.0,52.13,2154499.0,42.9949,43.2568,42.5692,42.6756,2154499.0
2020-03-11 10:30:00,52.13,52.73,51.94,52.48,1870066.0,42.6756,43.1668,42.5201,42.9621,1870066.0
2020-03-11 11:00:00,52.49,52.55,51.59,51.72,1474615.0,42.9703,43.0194,42.2336,42.34,1474615.0
2020-03-11 11:30:00,51.75,53.04,51.57,52.92,1863860.0,42.3645,43.4206,42.2172,43.3223,1863860.0
2020-03-11 12:00:00,52.94,54.03,52.83,53.35,2698170.0,43.3387,44.231,43.2487,43.6744,2698170.0
2020-03-11 12:30:00,53.35,53.52,52.59,52.76,2780842.0,43.6744,43.8135,43.0522,43.1914,2780842.0
2020-03-11 13:00:00,52.76,52.77,51.87,52.39,1723666.0,43.1914,43.1995,42.4628,42.8885,1723666.0
2020-03-11 13:30:00,52.41,52.48,51.21,51.24,2110440.0,42.9048,42.9621,41.9225,41.947,2110440.0
2020-03-11 14:00:00,51.23,51.46,50.69,50.76,2969439.0,41.9388,42.1271,41.4968,41.5541,2969439.0
2020-03-11 14:30:00,50.76,51.18,50.62,50.91,2656349.0,41.5541,41.8979,41.4395,41.6769,2656349.0
2020-03-11 15:00:00,50.93,51.04,50.02,50.47,2436780.0,41.6932,41.7833,40.9483,41.3167,2436780.0
2020-03-11 15:30:00,50.46,51.43,50.43,50.77,4040408.0,41.3085,42.1026,41.2839,41.5623,4040408.0
2020-03-12 09:30:00,45.3,46.22,43.94,45.8,2573848.0,37.0843,37.8375,35.971,37.4936,2573848.0
2020-03-12 10:00:00,45.76,45.81,43.52,43.6,4688521.0,37.4609,37.5018,35.6271,35.6926,4688521.0
2020-03-12 10:30:00,43.59,45.3,43.34,44.75,3635775.0,35.6844,37.0843,35.4798,36.6341,3635775.0
2020-03-12 11:00:00,44.75,44.75,43.22,43.94,2446723.0,36.6341,36.6341,35.3815,35.971,2446723.0
2020-03-12 11:30:00,43.95,44.94,43.95,44.9,2678362.0,35.9792,36.7896,35.9792,36.7569,2678362.0
2020-03-12 12:00:00,44.91,44.95,44.0,44.58,2952479.0,36.765,36.7978,36.0201,36.4949,2952479.0
2020-03-12 12:30:00,44.57,47.5,43.5,46.45,3203669.0,36.4867,38.8853,35.6108,38.0257,3203669.0
2020-03-12 13:00:00,46.54,49.0,45.1,45.43,3592809.0,38.0994,40.1133,36.9206,37.1907,3592809.0
2020-03-12 13:30:00,45.4,45.59,44.22,45.12,2345843.0,37.1662,37.3217,36.2002,36.937,2345843.0
2020-03-12 14:00:00,45.12,45.23,43.52,43.52,1760225.0,36.937,37.027,35.6271,35.6271,1760225.0
2020-03-12 14:30:00,43.52,44.27,43.22,43.91,1772856.0,35.6271,36.2411,35.3815,35.9464,1772856.0
2020-03-12 15:00:00,43.91,44.45,43.68,43.74,1998170.0,35.9464,36.3885,35.7581,35.8072,1998170.0
2020-03-12 15:30:00,43.74,44.18,42.82,43.27,5202775.0,35.8072,36.1674,35.0541,35.4225,5202775.0
2020-03-13 09:30:00,47.51,48.26,45.31,45.88,3627908.0,38.8935,39.5075,37.0925,37.5591,3627908.0
2020-03-13 10:00:00,45.88,48.17,45.71,47.89,3557948.0,37.5591,39.4338,37.42,39.2046,3557948.0
2020-03-13 10:30:00,47.88,48.39,46.82,47.33,2805024.0,39.1964,39.6139,38.3286,38.7462,2805024.0
2020-03-13 11:00:00,47.34,47.57,45.74,45.75,1999084.0,38.7543,38.9426,37.4445,37.4527,1999084.0
2020-03-13 11:30:00,45.75,46.69,45.4,46.13,2134165.0,37.4527,38.2222,37.1662,37.7638,2134165.0
2020-03-13 12:00:00,46.14,46.34,45.51,45.82,1854969.0,37.772,37.9357,37.2562,37.51,1854969.0
2020-03-13 12:30:00,45.82,46.61,45.5,46.31,2096540.0,37.51,38.1567,37.248,37.9111,2096540.0
2020-03-13 13:00:00,46.31,47.11,45.69,47.06,2670342.0,37.9111,38.5661,37.4036,38.5251,2670342.0
2020-03-13 13:30:00,47.05,48.0,47.03,47.78,2458783.0,38.5169,39.2946,38.5006,39.1145,2458783.0
2020-03-13 14:00:00,47.78,47.78,46.97,46.99,1610298.0,39.1145,39.1145,38.4514,38.4678,1610298.0
2020-03-13 14:30:00,46.97,47.48,46.55,47.27,1597594.0,38.4514,38.8689,38.1076,38.697,1597594.0
2020-03-13 15:00:00,47.26,48.02,47.07,47.69,1953429.0,38.6888,39.311,38.5333,39.0409,1953429.0
2020-03-13 15:30:00,47.69,51.24,47.25,51.05,5161273.0,39.0409,41.947,38.6807,41.7915,5161273.0
2020-03-16 09:30:00,40.3,43.27,39.57,43.27,3807415.0,32.9911,35.4225,32.3935,35.4225,3807415.0
2020-03-16 10:00:00,43.27,44.13,41.0,43.49,3012079.0,35.4225,36.1265,33.5642,35.6026,3012079.0
2020-03-16 10:30:00,43.49,44.76,43.0,43.97,2612485.0,35.6026,36.6423,35.2014,35.9955,2612485.0
2020-03-16 11:00:00,43.97,45.23,43.65,44.83,2019175.0,35.9955,37.027,35.7336,36.6996,2019175.0
2020-03-16 11:30:00,44.81,45.0,42.91,43.4,1917885.0,36.6832,36.8387,35.1278,35.5289,1917885.0
2020-03-16 12:00:00,43.39,43.45,42.22,42.37,1796065.0,35.5207,35.5698,34.5629,34.6857,1796065.0
2020-03-16 12:30:00,42.37,43.28,42.11,42.58,1328172.0,34.6857,35.4307,34.4729,34.8576,1328172.0
2020-03-16 13:00:00,42.55,43.05,42.3,42.39,1038772.0,34.8331,35.2424,34.6284,34.7021,1038772.0
2020-03-16 13:30:00,42.39,42.46,41.82,41.89,1175381.0,34.7021,34.7594,34.2355,34.2928,1175381.0
2020-03-16 14:00:00,41.9,41.91,41.52,41.85,1233207.0,34.3009,34.3091,33.9899,34.26,1233207.0
2020-03-16 14:30:00,41.84,42.79,41.76,42.46,1619411.0,34.2518,35.0295,34.1863,34.7594,1619411.0
2020-03-16 15:00:00,42.45,42.87,41.58,41.86,1837586.0,34.7512,35.095,34.039,34.2682,1837586.0
2020-03-16 15:30:00,41.84,41.84,40.99,41.19,4557351.0,34.2518,34.2518,33.556,33.7197,4557351.0
2020-03-17 09:30:00,42.0,42.65,39.65,39.77,4042542.0,34.3828,34.9149,32.459,32.5572,4042542.0
2020-03-17 10:00:00,39.77,40.93,39.4,40.6,2837236.0,32.5572,33.5069,32.2543,33.2367,2837236.0
2020-03-17 10:30:00,40.61,40.99,39.6,40.01,2888333.0,33.2449,33.556,32.4181,32.7537,2888333.0
2020-03-17 11:00:00,40.03,42.92,39.91,42.32,3961556.0,32.7701,35.136,32.6719,34.6448,3961556.0
2020-03-17 11:30:00,42.31,43.18,41.54,42.43,2244256.0,34.6366,35.3488,34.0062,34.7348,2244256.0
2020-03-17 12:00:00,42.43,43.98,41.94,42.03,2273335.0,34.7348,36.0037,34.3337,34.4074,2273335.0
2020-03-17 12:30:00,42.03,42.18,40.83,41.24,1967730.0,34.4074,34.5302,33.425,33.7606,1967730.0
2020-03-17 13:00:00,41.25,41.64,40.1,40.43,2290109.0,33.7688,34.0881,32.8274,33.0975,2290109.0
2020-03-17 13:30:00,40.44,40.64,39.7,39.71,2475851.0,33.1057,33.2695,32.4999,32.5081,2475851.0
2020-03-17 14:00:00,39.71,40.82,39.51,40.2,2807867.0,32.5081,33.4168,32.3444,32.9093,2807867.0
2020-03-17 14:30:00,40.19,40.89,39.75,39.95,2891682.0,32.9011,33.4741,32.5409,32.7046,2891682.0
2020-03-17 15:00:00,39.95,40.02,38.8,39.21,4086135.0,32.7046,32.7619,31.7632,32.0988,4086135.0
2020-03-17 15:30:00,39.21,40.3,39.01,40.22,8406848.0,32.0988,32.9911,31.9351,32.9256,8406848.0
2020-03-18 09:30:00,37.06,37.99,36.61,37.05,4328743.0,30.3387,31.1001,29.9703,30.3305,4328743.0
2020-03-18 10:00:00,37.05,37.55,36.29,36.65,2690852.0,30.3305,30.7399,29.7084,30.0031,2690852.0
2020-03-18 10:30:00,36.65,36.89,35.2,35.2,3385315.0,30.0031,30.1996,28.8161,28.8161,3385315.0
2020-03-18 11:00:00,35.2,35.71,34.22,34.71,3358457.0,28.8161,29.2336,28.0138,28.4149,3358457.0
2020-03-18 11:30:00,34.69,35.43,34.39,34.97,2030471.0,28.3986,29.0044,28.153,28.6278,2030471.0
2020-03-18 12:00:00,34.97,35.12,34.53,35.0,2036303.0,28.6278,28.7506,28.2676,28.6523,2036303.0
2020-03-18 12:30:00,35.0,35.59,34.81,34.82,2041338.0,28.6523,29.1353,28.4968,28.505,2041338.0
2020-03-18 13:00:00,34.5,35.05,33.8,33.82,1936940.0,28.243,28.6933,27.67,27.6863,1936940.0
2020-03-18 13:30:00,33.81,34.23,33.3,33.3,2590690.0,27.6782,28.022,27.2607,27.2607,2590690.0
2020-03-18 14:00:00,33.3,33.4,32.08,32.18,2627188.0,27.2607,27.3425,26.2619,26.3438,2627188.0
2020-03-18 14:30:00,32.18,33.17,32.0,33.04,2735113.0,26.3438,27.1542,26.1964,27.0478,2735113.0
2020-03-18 15:00:00,33.03,34.65,32.65,34.15,3409019.0,27.0396,28.3658,26.7285,27.9565,3409019.0
2020-03-18 15:30:00,34.14,37.95,33.7,36.41,7689134.0,27.9483,31.0673,27.5881,29.8066,7689134.0
2020-03-19 09:30:00,35.47,36.5,34.2,35.73,3698065.0,29.0371,29.8803,27.9974,29.2499,3698065.0
2020-03-19 10:00:00,35.73,37.88,35.0,37.15,3626693.0,29.2499,31.01,28.6523,30.4124,3626693.0
2020-03-19 10:30:00,37.15,37.44,36.56,37.09,3119549.0,30.4124,30.6498,29.9294,30.3633,3119549.0
2020-03-19 11:00:00,37.1,38.75,36.55,38.7,2678870.0,30.3715,31.7222,29.9212,31.6813,2678870.0
2020-03-19 11:30:00,38.7,41.24,38.28,40.01,3671194.0,31.6813,33.7606,31.3375,32.7537,3671194.0
2020-03-19 12:00:00,40.04,40.14,38.05,38.31,2421898.0,32.7783,32.8601,31.1492,31.362,2421898.0
2020-03-19 12:30:00,38.32,39.0,37.81,38.53,1825656.0,31.3702,31.9269,30.9527,31.5421,1825656.0
2020-03-19 13:00:00,38.54,39.15,37.86,38.72,1480216.0,31.5503,32.0497,30.9936,31.6977,1480216.0
2020-03-19 13:30:00,38.71,40.5,38.45,39.79,2088008.0,31.6895,33.1549,31.4766,32.5736,2088008.0
2020-03-19 14:00:00,39.8,40.8,39.21,40.24,2220009.0,32.5818,33.4004,32.0988,32.942,2220009.0
2020-03-19 14:30:00,40.26,40.79,39.57,39.82,2308542.0,32.9584,33.3923,32.3935,32.5982,2308542.0
2020-03-19 15:00:00,39.82,40.57,38.81,40.16,3105146.0,32.5982,33.2122,31.7714,32.8765,3105146.0
2020-03-19 15:30:00,40.17,40.42,39.62,39.65,4408049.0,32.8847,33.0894,32.4345,32.459,4408049.0
2020-03-20 09:30:00,40.46,40.98,37.53,39.11,5945670.0,33.1221,33.5478,30.7235,32.0169,5945670.0
2020-03-20 10:00:00,39.11,40.31,39.07,39.98,2555467.0,32.0169,32.9993,31.9842,32.7292,2555467.0
2020-03-20 10:30:00,40.0,40.99,40.0,40.79,2010069.0,32.7455,33.556,32.7455,33.3923,2010069.0
2020-03-20 11:00:00,40.75,40.92,38.61,39.17,1764101.0,33.3595,33.4987,31.6076,32.0661,1764101.0
2020-03-20 11:30:00,39.2,39.82,39.0,39.31,1759706.0,32.0906,32.5982,31.9269,32.1807,1759706.0
2020-03-20 12:00:00,39.32,39.64,38.51,38.87,1404068.0,32.1889,32.4508,31.5258,31.8205,1404068.0
2020-03-20 12:30:00,38.86,39.58,38.62,39.14,1104166.0,31.8123,32.4017,31.6158,32.0415,1104166.0
2020-03-20 13:00:00,39.14,39.89,38.57,38.98,1176548.0,32.0415,32.6555,31.5749,31.9105,1176548.0
2020-03-20 13:30:00,38.97,39.3,38.72,39.3,1248995.0,31.9023,32.1725,31.6977,32.1725,1248995.0
2020-03-20 14:00:00,39.3,39.36,38.35,38.45,1578481.0,32.1725,32.2216,31.3948,31.4766,1578481.0
2020-03-20 14:30:00,38.48,38.81,37.72,37.91,1812326.0,31.5012,31.7714,30.879,31.0346,1812326.0
2020-03-20 15:00:00,37.92,38.98,37.2,38.53,2417016.0,31.0428,31.9105,30.4533,31.5421,2417016.0
2020-03-20 15:30:00,38.54,39.24,37.78,38.06,4836349.0,31.5503,32.1234,30.9282,31.1574,4836349.0
2020-03-23 09:30:00,37.55,38.15,36.32,36.91,3208606.0,30.7399,31.2311,29.7329,30.2159,3208606.0
2020-03-23 10:00:00,36.92,37.07,36.05,36.4,2023832.0,30.2241,30.3469,29.5119,29.7984,2023832.0
2020-03-23 10:30:00,36.43,36.93,35.82,35.97,2290218.0,29.823,30.2323,29.3236,29.4464,2290218.0
2020-03-23 11:00:00,35.98,36.27,35.03,35.07,1859007.0,29.4546,29.692,28.6769,28.7096,1859007.0
2020-03-23 11:30:00,35.08,35.47,34.62,35.14,1997881.0,28.7178,29.0371,28.3413,28.767,1997881.0
2020-03-23 12:00:00,35.12,35.76,34.83,35.42,2041489.0,28.7506,29.2745,28.5132,28.9962,2041489.0
2020-03-23 12:30:00,35.45,36.49,34.93,36.33,2132825.0,29.0207,29.8721,28.595,29.7411,2132825.0
2020-03-23 13:00:00,36.34,36.68,35.51,35.53,2056748.0,29.7493,30.0277,29.0698,29.0862,2056748.0
2020-03-23 13:30:00,35.52,36.19,35.0,35.37,1862520.0,29.078,29.6265,28.6523,28.9552,1862520.0
2020-03-23 14:00:00,35.37,35.65,34.92,35.43,1539357.0,28.9552,29.1845,28.5869,29.0044,1539357.0
2020-03-23 14:30:00,35.43,35.89,35.11,35.38,1391515.0,29.0044,29.3809,28.7424,28.9634,1391515.0
2020-03-23 15:00:00,35.42,35.67,34.96,35.23,1536640.0,28.9962,29.2008,28.6196,28.8406,1536640.0
2020-03-23 15:30:00,35.23,36.0,34.97,35.31,4189007.0,28.8406,29.471,28.6278,28.9061,4189007.0
2020-03-24 09:30:00,37.64,38.62,37.34,38.37,3697360.0,30.8135,31.6158,30.568,31.4112,3697360.0
2020-03-24 10:00:00,38.39,39.32,38.07,39.16,2051912.0,31.4275,32.1889,31.1656,32.0579,2051912.0
2020-03-24 10:30:00,39.2,39.49,38.74,38.83,1687146.0,32.0906,32.328,31.714,31.7877,1687146.0
2020-03-24 11:00:00,38.81,39.3,38.79,39.06,1753128.0,31.7714,32.1725,31.755,31.976,1753128.0
2020-03-24 11:30:00,39.06,39.83,38.99,39.81,1934282.0,31.976,32.6064,31.9187,32.59,1934282.0
2020-03-24 12:00:00,39.8,40.32,39.59,40.23,2623674.0,32.5818,33.0075,32.4099,32.9338,2623674.0
2020-03-24 12:30:00,40.23,40.29,39.45,39.49,1651790.0,32.9338,32.9829,32.2953,32.328,1651790.0
2020-03-24 13:00:00,39.51,39.71,38.75,39.29,1605694.0,32.3444,32.5081,31.7222,32.1643,1605694.0
2020-03-24 13:30:00,39.28,39.54,38.76,38.84,1922741.0,32.1561,32.369,31.7304,31.7959,1922741.0
2020-03-24 14:00:00,38.83,39.06,38.41,38.88,1538466.0,31.7877,31.976,31.4439,31.8287,1538466.0
2020-03-24 14:30:00,38.88,39.55,38.69,39.54,1327794.0,31.8287,32.3771,31.6731,32.369,1327794.0
2020-03-24 15:00:00,39.54,39.69,39.26,39.67,2020049.0,32.369,32.4918,32.1397,32.4754,2020049.0
2020-03-24 15:30:00,39.67,40.92,39.65,40.64,4762776.0,32.4754,33.4987,32.459,33.2695,4762776.0
2020-03-25 09:30:00,42.31,42.67,40.01,40.13,4752992.0,34.6366,34.9313,32.7537,32.852,4752992.0
2020-03-25 10:00:00,40.13,40.41,39.43,40.39,1971171.0,32.852,33.0812,32.2789,33.0648,1971171.0
2020-03-25 10:30:00,40.41,41.27,40.37,41.06,1791107.0,33.0812,33.7852,33.0484,33.6133,1791107.0
2020-03-25 11:00:00,41.08,41.64,40.83,41.03,1406425.0,33.6297,34.0881,33.425,33.5887,1406425.0
2020-03-25 11:30:00,41.04,41.39,40.92,41.15,1144039.0,33.5969,33.8834,33.4987,33.687,1144039.0
2020-03-25 12:00:00,41.15,42.24,41.13,42.09,1528885.0,33.687,34.5793,33.6706,34.4565,1528885.0
2020-03-25 12:30:00,42.08,43.35,41.88,42.94,2295157.0,34.4483,35.488,34.2846,35.1523,2295157.0
2020-03-25 13:00:00,42.95,43.88,42.85,43.81,1816453.0,35.1605,35.9218,35.0787,35.8645,1816453.0
2020-03-25 13:30:00,43.82,44.62,43.58,44.02,2393123.0,35.8727,36.5276,35.6763,36.0365,2393123.0
2020-03-25 14:00:00,44.03,44.7,43.5,44.32,1953842.0,36.0446,36.5931,35.6108,36.2821,1953842.0
2020-03-25 14:30:00,44.3,44.45,43.62,44.34,1662591.0,36.2657,36.3885,35.709,36.2984,1662591.0
2020-03-25 15:00:00,44.34,44.49,43.83,43.87,1966778.0,36.2984,36.4212,35.8809,35.9137,1966778.0
2020-03-25 15:30:00,43.86,44.17,41.45,41.85,5173998.0,35.9055,36.1593,33.9326,34.26,5173998.0
2020-03-26 09:30:00,43.68,44.72,43.0,44.63,3160471.0,35.7581,36.6095,35.2014,36.5358,3160471.0
2020-03-26 10:00:00,44.63,45.76,44.33,45.37,2964036.0,36.5358,37.4609,36.2902,37.1416,2964036.0
2020-03-26 10:30:00,45.38,45.76,44.6,45.1,2157982.0,37.1498,37.4609,36.5113,36.9206,2157982.0
2020-03-26 11:00:00,45.11,45.69,44.69,45.66,1455601.0,36.9288,37.4036,36.5849,37.379,1455601.0
2020-03-26 11:30:00,45.66,46.28,45.51,45.97,1815167.0,37.379,37.8866,37.2562,37.6328,1815167.0
2020-03-26 12:00:00,45.99,46.29,45.4,45.91,1988337.0,37.6492,37.8948,37.1662,37.5837,1988337.0
2020-03-26 12:30:00,45.95,46.05,45.66,45.93,1363524.0,37.6164,37.6983,37.379,37.6001,1363524.0
2020-03-26 13:00:00,45.93,45.99,44.61,44.67,1525938.0,37.6001,37.6492,36.5195,36.5686,1525938.0
2020-03-26 13:30:00,44.66,45.25,44.35,44.66,1475216.0,36.5604,37.0434,36.3066,36.5604,1475216.0
2020-03-26 14:00:00,44.68,45.01,44.41,44.9,1281068.0,36.5768,36.8469,36.3557,36.7569,1281068.0
2020-03-26 14:30:00,44.91,45.4,44.91,45.17,1032295.0,36.765,37.1662,36.765,36.9779,1032295.0
2020-03-26 15:00:00,45.17,45.19,44.7,45.08,1159198.0,36.9779,36.9943,36.5931,36.9042,1159198.0
2020-03-26 15:30:00,45.08,46.27,44.71,46.0,4403972.0,36.9042,37.8784,36.6013,37.6574,4403972.0
2020-03-27 09:30:00,44.13,44.54,43.0,43.46,2939274.0,36.1265,36.4622,35.2014,35.578,2939274.0
2020-03-27 10:00:00,43.45,44.19,43.27,43.94,1523972.0,35.5698,36.1756,35.4225,35.971,1523972.0
2020-03-27 10:30:00,43.96,44.15,43.76,43.88,999330.0,35.9873,36.1429,35.8236,35.9218,999330.0
2020-03-27 11:00:00,43.89,44.59,43.88,44.32,1369958.0,35.93,36.5031,35.9218,36.2821,1369958.0
2020-03-27 11:30:00,44.33,44.55,44.04,44.16,1181077.0,36.2902,36.4703,36.0528,36.1511,1181077.0
2020-03-27 12:00:00,44.16,44.9,44.15,44.42,1237610.0,36.1511,36.7569,36.1429,36.3639,1237610.0
2020-03-27 12:30:00,44.41,44.79,44.35,44.7,822716.0,36.3557,36.6668,36.3066,36.5931,822716.0
2020-03-27 13:00:00,44.69,44.9,44.32,44.4,1029100.0,36.5849,36.7569,36.2821,36.3475,1029100.0
2020-03-27 13:30:00,44.39,45.22,44.38,44.54,1152499.0,36.3394,37.0188,36.3312,36.4622,1152499.0
2020-03-27 14:00:00,44.54,44.59,44.11,44.25,1004474.0,36.4622,36.5031,36.1101,36.2247,1004474.0
2020-03-27 14:30:00,44.25,44.9,44.21,44.9,1147850.0,36.2247,36.7569,36.192,36.7569,1147850.0
2020-03-27 15:00:00,44.89,45.5,44.71,45.31,1537683.0,36.7487,37.248,36.6013,37.0925,1537683.0
2020-03-27 15:30:00,45.3,45.34,43.51,43.78,4439792.0,37.0843,37.1171,35.619,35.84,4439792.0
2020-03-30 09:30:00,44.05,44.2,41.57,42.03,3836413.0,36.061,36.1838,34.0308,34.4074,3836413.0
2020-03-30 10:00:00,42.04,42.74,41.8,42.52,1985907.0,34.4156,34.9886,34.2191,34.8085,1985907.0
2020-03-30 10:30:00,42.53,43.25,42.29,42.9,2151847.0,34.8167,35.4061,34.6202,35.1196,2151847.0
2020-03-30 11:00:00,42.89,43.84,42.6,43.75,1544828.0,35.1114,35.8891,34.874,35.8154,1544828.0
2020-03-30 11:30:00,43.76,43.82,43.26,43.5,1294672.0,35.8236,35.8727,35.4143,35.6108,1294672.0
2020-03-30 12:00:00,43.48,43.69,43.24,43.24,1084113.0,35.5944,35.7663,35.3979,35.3979,1084113.0
2020-03-30 12:30:00,43.23,43.24,42.81,43.04,1108515.0,35.3897,35.3979,35.0459,35.2342,1108515.0
2020-03-30 13:00:00,43.05,43.05,42.78,42.91,951997.0,35.2424,35.2424,35.0213,35.1278,951997.0
2020-03-30 13:30:00,42.91,43.08,42.65,42.84,1074138.0,35.1278,35.2669,34.9149,35.0705,1074138.0
2020-03-30 14:00:00,42.84,42.99,42.55,42.97,1280317.0,35.0705,35.1933,34.8331,35.1769,1280317.0
2020-03-30 14:30:00,42.97,43.5,42.91,43.33,1089616.0,35.1769,35.6108,35.1278,35.4716,1089616.0
2020-03-30 15:00:00,43.33,43.72,42.94,43.03,1230479.0,35.4716,35.7909,35.1523,35.226,1230479.0
2020-03-30 15:30:00,43.03,44.26,43.03,44.09,4205971.0,35.226,36.2329,35.226,36.0938,4205971.0
2020-03-31 09:30:00,43.63,43.98,42.7,43.3,1962406.0,35.7172,36.0037,34.9559,35.447,1962406.0
2020-03-31 10:00:00,43.3,44.08,43.29,43.63,1949901.0,35.447,36.0856,35.4389,35.7172,1949901.0
2020-03-31 10:30:00,43.63,44.18,43.61,43.74,1249774.0,35.7172,36.1674,35.7008,35.8072,1249774.0
2020-03-31 11:00:00,43.73,44.11,43.61,44.09,1217709.0,35.7991,36.1101,35.7008,36.0938,1217709.0
2020-03-31 11:30:00,44.09,44.23,43.72,43.82,1083936.0,36.0938,36.2084,35.7909,35.8727,1083936.0
2020-03-31 12:00:00,43.81,43.89,43.49,43.64,1147247.0,35.8645,35.93,35.6026,35.7254,1147247.0
2020-03-31 12:30:00,43.65,43.65,43.09,43.14,844982.0,35.7336,35.7336,35.2751,35.3161,844982.0
2020-03-31 13:00:00,43.13,43.21,42.62,42.77,1322095.0,35.3079,35.3734,34.8904,35.0132,1322095.0
2020-03-31 13:30:00,42.77,42.95,42.57,42.9,1473197.0,35.0132,35.1605,34.8494,35.1196,1473197.0
2020-03-31 14:00:00,42.91,42.99,42.63,42.73,829103.0,35.1278,35.1933,34.8986,34.9804,829103.0
2020-03-31 14:30:00,42.73,42.95,42.45,42.57,1103864.0,34.9804,35.1605,34.7512,34.8494,1103864.0
2020-03-31 15:00:00,42.57,42.69,41.65,41.79,1597635.0,34.8494,34.9477,34.0963,34.2109,1597635.0
2020-03-31 15:30:00,41.8,42.34,41.78,42.09,3839512.0,34.2191,34.6611,34.2027,34.4565,3839512.0
2020-04-01 09:30:00,39.14,40.06,38.76,39.64,3787595.0,32.0415,32.7947,31.7304,32.4508,3787595.0
2020-04-01 10:00:00,39.67,40.25,39.3,39.39,1984277.0,32.4754,32.9502,32.1725,32.2462,1984277.0
2020-04-01 10:30:00,39.38,39.6,39.22,39.34,1400927.0,32.238,32.4181,32.107,32.2052,1400927.0
2020-04-01 11:00:00,39.34,39.54,38.9,38.97,2039603.0,32.2052,32.369,31.845,31.9023,2039603.0
2020-04-01 11:30:00,38.98,39.15,38.87,39.01,1559584.0,31.9105,32.0497,31.8205,31.9351,1559584.0
2020-04-01 12:00:00,39.0,39.01,38.57,38.59,1532087.0,31.9269,31.9351,31.5749,31.5913,1532087.0
2020-04-01 12:30:00,38.59,38.81,38.37,38.68,1632489.0,31.5913,31.7714,31.4112,31.6649,1632489.0
2020-04-01 13:00:00,38.68,39.01,38.59,38.97,1201295.0,31.6649,31.9351,31.5913,31.9023,1201295.0
2020-04-01 13:30:00,38.96,39.3,38.84,39.18,1277708.0,31.8941,32.1725,31.7959,32.0742,1277708.0
2020-04-01 14:00:00,39.2,39.33,38.68,38.77,1281413.0,32.0906,32.197,31.6649,31.7386,1281413.0
2020-04-01 14:30:00,38.77,38.77,38.47,38.48,1202861.0,31.7386,31.7386,31.493,31.5012,1202861.0
2020-04-01 15:00:00,38.48,38.69,38.33,38.35,1578791.0,31.5012,31.6731,31.3784,31.3948,1578791.0
2020-04-01 15:30:00,38.35,38.66,38.0,38.52,3694768.0,31.3948,31.6486,31.1083,31.5339,3694768.0
2020-04-02 09:30:00,38.36,38.64,37.3,37.81,3178250.0,31.403,31.6322,30.5352,30.9527,3178250.0
2020-04-02 10:00:00,37.81,38.49,37.6,38.3,3212986.0,30.9527,31.5094,30.7808,31.3538,3212986.0
2020-04-02 10:30:00,38.3,39.66,38.26,39.14,3573067.0,31.3538,32.4672,31.3211,32.0415,3573067.0
2020-04-02 11:00:00,39.12,39.18,37.9,38.08,1714436.0,32.0251,32.0742,31.0264,31.1737,1714436.0
2020-04-02 11:30:00,38.07,39.05,38.03,39.02,1826192.0,31.1656,31.9678,31.1328,31.9433,1826192.0
2020-04-02 12:00:00,39.01,39.34,38.83,38.99,1091648.0,31.9351,32.2052,31.7877,31.9187,1091648.0
2020-04-02 12:30:00,39.01,39.34,38.93,39.01,747727.0,31.9351,32.2052,31.8696,31.9351,747727.0
2020-04-02 13:00:00,39.0,39.09,38.03,38.04,1195732.0,31.9269,32.0006,31.1328,31.141,1195732.0
2020-04-02 13:30:00,38.04,38.4,37.91,38.17,1193439.0,31.141,31.4357,31.0346,31.2474,1193439.0
2020-04-02 14:00:00,38.16,38.16,37.65,37.98,1263238.0,31.2392,31.2392,30.8217,31.0919,1263238.0
2020-04-02 14:30:00,37.98,38.34,37.71,38.3,931118.0,31.0919,31.3866,30.8709,31.3538,931118.0
2020-04-02 15:00:00,38.31,38.61,38.13,38.52,1343067.0,31.362,31.6076,31.2147,31.5339,1343067.0
2020-04-02 15:30:00,38.52,39.36,38.23,39.22,3295431.0,31.5339,32.2216,31.2965,32.107,3295431.0
2020-04-03 09:30:00,39.0,39.46,38.63,38.83,1837231.0,31.9269,32.3035,31.624,31.7877,1837231.0
2020-04-03 10:00:00,38.86,39.16,38.09,38.31,1472379.0,31.8123,32.0579,31.1819,31.362,1472379.0
2020-04-03 10:30:00,38.3,38.39,37.73,37.97,2568526.0,31.3538,31.4275,30.8872,31.0837,2568526.0
2020-04-03 11:00:00,37.97,38.21,37.58,37.71,1031748.0,31.0837,31.2802,30.7644,30.8709,1031748.0
2020-04-03 11:30:00,37.7,38.0,37.41,37.55,1191000.0,30.8627,31.1083,30.6253,30.7399,1191000.0
2020-04-03 12:00:00,37.55,37.66,37.11,37.33,1234360.0,30.7399,30.8299,30.3797,30.5598,1234360.0
2020-04-03 12:30:00,37.31,37.7,37.27,37.58,985836.0,30.5434,30.8627,30.5107,30.7644,985836.0
2020-04-03 13:00:00,37.58,37.89,37.37,37.42,1030511.0,30.7644,31.0182,30.5925,30.6334,1030511.0
2020-04-03 13:30:00,37.42,37.46,37.08,37.12,1036643.0,30.6334,30.6662,30.3551,30.3879,1036643.0
2020-04-03 14:00:00,37.11,37.18,36.87,37.02,2038276.0,30.3797,30.437,30.1832,30.306,2038276.0
2020-04-03 14:30:00,37.02,37.32,36.67,37.23,2239009.0,30.306,30.5516,30.0195,30.4779,2239009.0
2020-04-03 15:00:00,37.23,37.96,37.06,37.56,2377755.0,30.4779,31.0755,30.3387,30.7481,2377755.0
2020-04-03 15:30:00,37.55,37.76,37.08,37.47,2898799.0,30.7399,30.9118,30.3551,30.6744,2898799.0
2020-04-06 09:30:00,39.8,41.06,39.8,40.86,4475092.0,32.5818,33.6133,32.5818,33.4496,4475092.0
2020-04-06 10:00:00,40.86,41.23,40.61,40.63,2684760.0,33.4496,33.7525,33.2449,33.2613,2684760.0
2020-04-06 10:30:00,40.63,40.65,39.73,39.99,2421624.0,33.2613,33.2776,32.5245,32.7373,2421624.0
2020-04-06 11:00:00,39.99,40.05,39.51,39.82,1544926.0,32.7373,32.7865,32.3444,32.5982,1544926.0
2020-04-06 11:30:00,39.82,40.44,39.75,40.41,2058505.0,32.5982,33.1057,32.5409,33.0812,2058505.0
2020-04-06 12:00:00,40.42,40.93,40.37,40.85,1473779.0,33.0894,33.5069,33.0484,33.4414,1473779.0
2020-04-06 12:30:00,40.84,40.95,40.56,40.82,1018901.0,33.4332,33.5232,33.204,33.4168,1018901.0
2020-04-06 13:00:00,40.83,40.85,40.61,40.65,719044.0,33.425,33.4414,33.2449,33.2776,719044.0
2020-04-06 13:30:00,40.64,40.82,40.41,40.5,1172986.0,33.2695,33.4168,33.0812,33.1549,1172986.0
2020-04-06 14:00:00,40.49,40.5,40.14,40.36,1239029.0,33.1467,33.1549,32.8601,33.0402,1239029.0
2020-04-06 14:30:00,40.37,40.47,40.18,40.32,1003966.0,33.0484,33.1303,32.8929,33.0075,1003966.0
2020-04-06 15:00:00,40.32,40.58,40.18,40.49,1228832.0,33.0075,33.2203,32.8929,33.1467,1228832.0
2020-04-06 15:30:00,40.49,41.34,40.37,41.11,4975891.0,33.1467,33.8425,33.0484,33.6542,4975891.0
2020-04-07 09:30:00,44.81,45.59,44.28,45.48,5226724.0,36.6832,37.3217,36.2493,37.2317,5226724.0
2020-04-07 10:00:00,45.5,45.57,42.81,42.88,3178439.0,37.248,37.3053,35.0459,35.1032,3178439.0
2020-04-07 10:30:00,42.89,43.62,42.2,42.37,2233505.0,35.1114,35.709,34.5465,34.6857,2233505.0
2020-04-07 11:00:00,42.36,43.3,42.35,43.15,1652641.0,34.6775,35.447,34.6693,35.3242,1652641.0
2020-04-07 11:30:00,43.16,43.71,43.06,43.43,1563091.0,35.3324,35.7827,35.2506,35.5535,1563091.0
2020-04-07 12:00:00,43.45,43.96,43.44,43.65,2007436.0,35.5698,35.9873,35.5616,35.7336,2007436.0
2020-04-07 12:30:00,43.66,43.88,43.3,43.34,1037550.0,35.7417,35.9218,35.447,35.4798,1037550.0
2020-04-07 13:00:00,43.34,43.48,43.0,43.26,1315455.0,35.4798,35.5944,35.2014,35.4143,1315455.0
2020-04-07 13:30:00,43.27,43.32,42.72,42.78,1066926.0,35.4225,35.4634,34.9722,35.0213,1066926.0
2020-04-07 14:00:00,42.79,42.94,42.41,42.65,1481780.0,35.0295,35.1523,34.7185,34.9149,1481780.0
2020-04-07 14:30:00,42.64,42.76,41.81,42.02,1877895.0,34.9067,35.005,34.2273,34.3992,1877895.0
2020-04-07 15:00:00,42.02,42.49,41.48,41.58,2049168.0,34.3992,34.7839,33.9571,34.039,2049168.0
2020-04-07 15:30:00,41.58,42.56,41.12,41.25,4749197.0,34.039,34.8412,33.6624,33.7688,4749197.0
2020-04-08 09:30:00,42.85,42.88,41.96,42.47,3211968.0,35.0787,35.1032,34.3501,34.7676,3211968.0
2020-04-08 10:00:00,42.47,43.05,42.26,42.98,2012096.0,34.7676,35.2424,34.5957,35.1851,2012096.0
2020-04-08 10:30:00,42.98,43.14,42.54,43.05,1451436.0,35.1851,35.3161,34.8249,35.2424,1451436.0
2020-04-08 11:00:00,43.05,43.48,42.89,43.45,1660561.0,35.2424,35.5944,35.1114,35.5698,1660561.0
2020-04-08 11:30:00,43.45,43.7,43.05,43.08,1849917.0,35.5698,35.7745,35.2424,35.2669,1849917.0
2020-04-08 12:00:00,43.09,43.45,42.88,43.39,1708054.0,35.2751,35.5698,35.1032,35.5207,1708054.0
2020-04-08 12:30:00,43.39,43.7,43.28,43.51,1784773.0,35.5207,35.7745,35.4307,35.619,1784773.0
2020-04-08 13:00:00,43.51,43.79,43.49,43.58,1528761.0,35.619,35.8482,35.6026,35.6763,1528761.0
2020-04-08 13:30:00,43.58,43.75,43.17,43.26,1124174.0,35.6763,35.8154,35.3406,35.4143,1124174.0
2020-04-08 14:00:00,43.27,43.73,43.21,43.62,1010298.0,35.4225,35.7991,35.3734,35.709,1010298.0
2020-04-08 14:30:00,43.62,44.08,43.56,43.94,1760194.0,35.709,36.0856,35.6599,35.971,1760194.0
2020-04-08 15:00:00,43.94,44.09,43.47,43.69,1882407.0,35.971,36.0938,35.5862,35.7663,1882407.0
2020-04-08 15:30:00,43.7,44.45,43.54,44.25,4705885.0,35.7745,36.3885,35.6435,36.2247,4705885.0
2020-04-09 09:30:00,46.94,49.22,46.45,48.9,6903278.0,38.4269,40.2934,38.0257,40.0314,6903278.0
2020-04-09 10:00:00,48.9,49.16,47.72,48.64,4669900.0,40.0314,40.2443,39.0654,39.8186,4669900.0
2020-04-09 10:30:00,48.65,49.02,47.93,48.09,2968488.0,39.8268,40.1297,39.2373,39.3683,2968488.0
2020-04-09 11:00:00,48.09,48.11,47.08,47.41,2912739.0,39.3683,39.3847,38.5415,38.8116,2912739.0
2020-04-09 11:30:00,47.42,47.87,47.17,47.86,2267672.0,38.8198,39.1882,38.6152,39.18,2267672.0
2020-04-09 12:00:00,47.87,48.17,47.66,47.71,2493002.0,39.1882,39.4338,39.0163,39.0572,2493002.0
2020-04-09 12:30:00,47.72,48.26,47.7,48.12,1688436.0,39.0654,39.5075,39.049,39.3929,1688436.0
2020-04-09 13:00:00,48.11,48.43,47.98,48.25,1658213.0,39.3847,39.6467,39.2783,39.4993,1658213.0
2020-04-09 13:30:00,48.25,48.4,47.27,47.68,1713101.0,39.4993,39.6221,38.697,39.0327,1713101.0
2020-04-09 14:00:00,47.69,47.7,46.96,47.12,2112274.0,39.0409,39.049,38.4433,38.5742,2112274.0
2020-04-09 14:30:00,47.12,47.38,46.36,46.79,2260681.0,38.5742,38.7871,37.9521,38.3041,2260681.0
2020-04-09 15:00:00,46.78,47.46,46.63,47.45,2479965.0,38.2959,38.8526,38.1731,38.8444,2479965.0
2020-04-09 15:30:00,47.46,47.7,47.2,47.42,4192420.0,38.8526,39.049,38.6397,38.8198,4192420.0
2020-04-13 09:30:00,47.5,47.57,45.27,45.88,3493718.0,38.8853,38.9426,37.0598,37.5591,3493718.0
2020-04-13 10:00:00,45.88,46.29,45.61,45.98,2304005.0,37.5591,37.8948,37.3381,37.641,2304005.0
2020-04-13 10:30:00,45.97,46.11,45.58,45.68,1689928.0,37.6328,37.7474,37.3135,37.3954,1689928.0
2020-04-13 11:00:00,45.68,46.38,45.55,46.34,2002938.0,37.3954,37.9684,37.289,37.9357,2002938.0
2020-04-13 11:30:00,46.34,46.91,46.29,46.8,1665323.0,37.9357,38.4023,37.8948,38.3123,1665323.0
2020-04-13 12:00:00,46.79,47.15,46.75,46.8,1346867.0,38.3041,38.5988,38.2713,38.3123,1346867.0
2020-04-13 12:30:00,46.8,46.94,46.56,46.66,1198870.0,38.3123,38.4269,38.1158,38.1977,1198870.0
2020-04-13 13:00:00,46.67,46.84,46.6,46.71,1281678.0,38.2059,38.345,38.1485,38.2386,1281678.0
2020-04-13 13:30:00,46.71,47.08,46.67,46.82,1303091.0,38.2386,38.5415,38.2059,38.3286,1303091.0
2020-04-13 14:00:00,46.83,47.14,46.76,46.97,1170234.0,38.3368,38.5906,38.2795,38.4514,1170234.0
2020-04-13 14:30:00,46.97,47.07,46.55,46.78,1240585.0,38.4514,38.5333,38.1076,38.2959,1240585.0
2020-04-13 15:00:00,46.77,47.2,46.47,47.05,1503247.0,38.2877,38.6397,38.0421,38.5169,1503247.0
2020-04-13 15:30:00,47.05,47.25,46.62,46.67,3054874.0,38.5169,38.6807,38.1649,38.2059,3054874.0
2020-04-14 09:30:00,47.71,47.74,46.16,46.46,4888228.0,39.0572,39.0818,37.7883,38.0339,4888228.0
2020-04-14 10:00:00,46.47,46.71,45.5,45.65,3745141.0,38.0421,38.2386,37.248,37.3708,3745141.0
2020-04-14 10:30:00,45.65,45.66,44.22,44.28,4254876.0,37.3708,37.379,36.2002,36.2493,4254876.0
2020-04-14 11:00:00,44.28,44.33,43.52,43.98,3775068.0,36.2493,36.2902,35.6271,36.0037,3775068.0
2020-04-14 11:30:00,43.98,44.34,43.96,44.08,2294514.0,36.0037,36.2984,35.9873,36.0856,2294514.0
2020-04-14 12:00:00,44.08,44.88,44.07,44.71,2784176.0,36.0856,36.7405,36.0774,36.6013,2784176.0
2020-04-14 12:30:00,44.71,45.25,44.42,44.44,1587180.0,36.6013,37.0434,36.3639,36.3803,1587180.0
2020-04-14 13:00:00,44.44,44.6,44.25,44.52,1319188.0,36.3803,36.5113,36.2247,36.4458,1319188.0
2020-04-14 13:30:00,44.52,44.74,44.46,44.57,1456416.0,36.4458,36.6259,36.3967,36.4867,1456416.0
2020-04-14 14:00:00,44.56,45.13,44.53,44.94,2190701.0,36.4785,36.9451,36.454,36.7896,2190701.0
2020-04-14 14:30:00,44.95,45.07,44.79,44.98,1316926.0,36.7978,36.896,36.6668,36.8224,1316926.0
2020-04-14 15:00:00,44.98,45.03,44.67,45.0,1790848.0,36.8224,36.8633,36.5686,36.8387,1790848.0
2020-04-14 15:30:00,44.99,45.51,44.88,45.4,3925487.0,36.8305,37.2562,36.7405,37.1662,3925487.0
2020-04-15 09:30:00,43.37,44.27,42.75,43.53,4716880.0,35.5043,36.2411,34.9968,35.6353,4716880.0
2020-04-15 10:00:00,43.54,43.68,42.61,42.9,2546201.0,35.6435,35.7581,34.8822,35.1196,2546201.0
2020-04-15 10:30:00,42.9,43.75,42.81,43.56,2369352.0,35.1196,35.8154,35.0459,35.6599,2369352.0
2020-04-15 11:00:00,43.56,43.88,43.36,43.71,1902785.0,35.6599,35.9218,35.4962,35.7827,1902785.0
2020-04-15 11:30:00,43.71,43.99,43.54,43.84,1389831.0,35.7827,36.0119,35.6435,35.8891,1389831.0
2020-04-15 12:00:00,43.84,43.94,43.5,43.68,1356500.0,35.8891,35.971,35.6108,35.7581,1356500.0
2020-04-15 12:30:00,43.68,43.75,43.5,43.55,1111621.0,35.7581,35.8154,35.6108,35.6517,1111621.0
2020-04-15 13:00:00,43.55,44.24,43.51,43.83,1489828.0,35.6517,36.2166,35.619,35.8809,1489828.0
2020-04-15 13:30:00,43.84,43.86,43.2,43.24,1844169.0,35.8891,35.9055,35.3652,35.3979,1844169.0
2020-04-15 14:00:00,43.24,43.8,43.23,43.8,1338554.0,35.3979,35.8564,35.3897,35.8564,1338554.0
2020-04-15 14:30:00,43.8,43.88,43.51,43.74,1186943.0,35.8564,35.9218,35.619,35.8072,1186943.0
2020-04-15 15:00:00,43.73,43.77,43.11,43.19,1792578.0,35.7991,35.8318,35.2915,35.357,1792578.0
2020-04-15 15:30:00,43.18,43.22,42.62,42.87,4040614.0,35.3488,35.3815,34.8904,35.095,4040614.0
2020-04-16 09:30:00,42.71,42.84,41.34,41.39,4356225.0,34.964,35.0705,33.8425,33.8834,4356225.0
2020-04-16 10:00:00,41.38,41.77,40.6,41.02,4705224.0,33.8753,34.1945,33.2367,33.5805,4705224.0
2020-04-16 10:30:00,41.02,41.19,40.67,40.78,3428482.0,33.5805,33.7197,33.294,33.3841,3428482.0
2020-04-16 11:00:00,40.76,41.02,40.61,40.72,1630106.0,33.3677,33.5805,33.2449,33.335,1630106.0
2020-04-16 11:30:00,40.72,40.81,40.5,40.77,2614546.0,33.335,33.4086,33.1549,33.3759,2614546.0
2020-04-16 12:00:00,40.77,40.95,40.46,40.63,2120802.0,33.3759,33.5232,33.1221,33.2613,2120802.0
2020-04-16 12:30:00,40.62,40.95,40.52,40.71,1213120.0,33.2531,33.5232,33.1712,33.3268,1213120.0
2020-04-16 13:00:00,40.71,41.03,40.7,40.81,1082614.0,33.3268,33.5887,33.3186,33.4086,1082614.0
2020-04-16 13:30:00,40.81,41.0,40.6,40.66,972803.0,33.4086,33.5642,33.2367,33.2858,972803.0
2020-04-16 14:00:00,40.66,40.97,40.6,40.71,1663538.0,33.2858,33.5396,33.2367,33.3268,1663538.0
2020-04-16 14:30:00,40.7,40.8,40.28,40.31,1960034.0,33.3186,33.4004,32.9748,32.9993,1960034.0
2020-04-16 15:00:00,40.3,40.38,40.1,40.33,2122052.0,32.9911,33.0566,32.8274,33.0157,2122052.0
2020-04-16 15:30:00,40.34,40.66,40.26,40.5,3944506.0,33.0239,33.2858,32.9584,33.1549,3944506.0
2020-04-17 09:30:00,43.15,43.85,42.65,43.79,6526837.0,35.3242,35.8973,34.9149,35.8482,6526837.0
2020-04-17 10:00:00,43.79,43.83,43.01,43.27,3039565.0,35.8482,35.8809,35.2096,35.4225,3039565.0
2020-04-17 10:30:00,43.29,43.94,43.13,43.72,2739203.0,35.4389,35.971,35.3079,35.7909,2739203.0
2020-04-17 11:00:00,43.72,44.31,43.67,43.94,2675789.0,35.7909,36.2739,35.7499,35.971,2675789.0
2020-04-17 11:30:00,43.93,44.25,43.77,44.01,1791542.0,35.9628,36.2247,35.8318,36.0283,1791542.0
2020-04-17 12:00:00,44.01,44.1,43.67,43.79,1477262.0,36.0283,36.1019,35.7499,35.8482,1477262.0
2020-04-17 12:30:00,43.8,44.44,43.76,44.39,1907202.0,35.8564,36.3803,35.8236,36.3394,1907202.0
2020-04-17 13:00:00,44.38,44.66,44.35,44.44,1374675.0,36.3312,36.5604,36.3066,36.3803,1374675.0
2020-04-17 13:30:00,44.44,44.53,44.1,44.49,1490149.0,36.3803,36.454,36.1019,36.4212,1490149.0
2020-04-17 14:00:00,44.49,44.59,44.15,44.55,1521177.0,36.4212,36.5031,36.1429,36.4703,1521177.0
2020-04-17 14:30:00,44.55,44.88,44.49,44.8,1708046.0,36.4703,36.7405,36.4212,36.675,1708046.0
2020-04-17 15:00:00,44.8,45.03,42.74,45.0,1891853.0,36.675,36.8633,34.9886,36.8387,1891853.0
2020-04-17 15:30:00,44.99,45.62,44.99,45.41,5767230.0,36.8305,37.3463,36.8305,37.1744,5767230.0
2020-04-20 09:30:00,43.4,44.56,42.88,44.33,5681807.0,35.5289,36.4785,35.1032,36.2902,5681807.0
2020-04-20 10:00:00,44.33,44.86,44.13,44.53,2869321.0,36.2902,36.7241,36.1265,36.454,2869321.0
2020-04-20 10:30:00,44.52,45.44,44.51,45.28,2050224.0,36.4458,37.1989,36.4376,37.0679,2050224.0
2020-04-20 11:00:00,45.28,45.38,44.88,45.13,1209829.0,37.0679,37.1498,36.7405,36.9451,1209829.0
2020-04-20 11:30:00,45.13,45.32,45.0,45.16,1031176.0,36.9451,37.1007,36.8387,36.9697,1031176.0
2020-04-20 12:00:00,45.17,45.19,44.76,44.95,1630329.0,36.9779,36.9943,36.6423,36.7978,1630329.0
2020-04-20 12:30:00,44.95,45.07,44.63,44.66,889538.0,36.7978,36.896,36.5358,36.5604,889538.0
2020-04-20 13:00:00,44.67,44.7,44.12,44.23,1733557.0,36.5686,36.5931,36.1183,36.2084,1733557.0
2020-04-20 13:30:00,44.23,44.26,43.99,44.07,1209159.0,36.2084,36.2329,36.0119,36.0774,1209159.0
2020-04-20 14:00:00,44.07,44.21,43.54,43.55,1731466.0,36.0774,36.192,35.6435,35.6517,1731466.0
2020-04-20 14:30:00,43.55,43.84,43.46,43.47,1674471.0,35.6517,35.8891,35.578,35.5862,1674471.0
2020-04-20 15:00:00,43.47,43.68,43.45,43.61,2147794.0,35.5862,35.7581,35.5698,35.7008,2147794.0
2020-04-20 15:30:00,43.61,44.15,43.47,44.01,4015436.0,35.7008,36.1429,35.5862,36.0283,4015436.0
2020-04-21 09:30:00,42.35,43.11,42.02,43.03,4317511.0,34.6693,35.2915,34.3992,35.226,4317511.0
2020-04-21 10:00:00,43.04,43.08,42.34,42.5,2379452.0,35.2342,35.2669,34.6611,34.7921,2379452.0
2020-04-21 10:30:00,42.49,42.58,42.17,42.2,2260712.0,34.7839,34.8576,34.522,34.5465,2260712.0
2020-04-21 11:00:00,42.19,42.19,41.37,41.53,3549209.0,34.5384,34.5384,33.8671,33.998,3549209.0
2020-04-21 11:30:00,41.53,41.67,41.27,41.6,2387070.0,33.998,34.1127,33.7852,34.0554,2387070.0
2020-04-21 12:00:00,41.6,41.85,41.53,41.59,1738253.0,34.0554,34.26,33.998,34.0472,1738253.0
2020-04-21 12:30:00,41.59,41.75,41.42,41.6,1322054.0,34.0472,34.1781,33.908,34.0554,1322054.0
2020-04-21 13:00:00,41.6,41.75,41.41,41.59,1606725.0,34.0554,34.1781,33.8998,34.0472,1606725.0
2020-04-21 13:30:00,41.59,41.7,41.07,41.15,1765200.0,34.0472,34.1372,33.6215,33.687,1765200.0
2020-04-21 14:00:00,41.15,41.54,41.08,41.36,1716615.0,33.687,34.0062,33.6297,33.8589,1716615.0
2020-04-21 14:30:00,41.36,41.39,41.13,41.25,1743238.0,33.8589,33.8834,33.6706,33.7688,1743238.0
2020-04-21 15:00:00,41.25,41.96,41.25,41.86,2301834.0,33.7688,34.3501,33.7688,34.2682,2301834.0
2020-04-21 15:30:00,41.85,41.96,41.41,41.57,3466883.0,34.26,34.3501,33.8998,34.0308,3466883.0
2020-04-22 09:30:00,43.0,43.12,42.05,42.22,3139088.0,35.2014,35.2997,34.4237,34.5629,3139088.0
2020-04-22 10:00:00,42.23,42.31,42.01,42.07,1930403.0,34.5711,34.6366,34.391,34.4401,1930403.0
2020-04-22 10:30:00,42.08,42.53,42.03,42.13,1959750.0,34.4483,34.8167,34.4074,34.4892,1959750.0
2020-04-22 11:00:00,42.13,42.16,41.85,41.97,1373062.0,34.4892,34.5138,34.26,34.3583,1373062.0
2020-04-22 11:30:00,41.97,42.29,41.93,42.19,1166373.0,34.3583,34.6202,34.3255,34.5384,1166373.0
2020-04-22 12:00:00,42.19,42.26,41.98,42.15,1102790.0,34.5384,34.5957,34.3664,34.5056,1102790.0
2020-04-22 12:30:00,42.14,42.32,41.98,42.02,930693.0,34.4974,34.6448,34.3664,34.3992,930693.0
2020-04-22 13:00:00,42.03,42.14,41.95,42.13,723336.0,34.4074,34.4974,34.3419,34.4892,723336.0
2020-04-22 13:30:00,42.14,42.2,42.05,42.1,605517.0,34.4974,34.5465,34.4237,34.4647,605517.0
2020-04-22 14:00:00,42.1,42.22,42.02,42.03,1044616.0,34.4647,34.5629,34.3992,34.4074,1044616.0
2020-04-22 14:30:00,42.04,42.38,42.04,42.29,1011275.0,34.4156,34.6939,34.4156,34.6202,1011275.0
2020-04-22 15:00:00,42.29,42.31,42.09,42.21,1107263.0,34.6202,34.6366,34.4565,34.5547,1107263.0
2020-04-22 15:30:00,42.21,42.58,42.16,42.23,2939773.0,34.5547,34.8576,34.5138,34.5711,2939773.0
2020-04-23 09:30:00,42.65,43.31,42.41,42.76,3002399.0,34.9149,35.4552,34.7185,35.005,3002399.0
2020-04-23 10:00:00,42.76,43.52,42.76,43.43,2101598.0,35.005,35.6271,35.005,35.5535,2101598.0
2020-04-23 10:30:00,43.43,43.74,43.27,43.48,2007826.0,35.5535,35.8072,35.4225,35.5944,2007826.0
2020-04-23 11:00:00,43.48,43.61,43.22,43.51,1221016.0,35.5944,35.7008,35.3815,35.619,1221016.0
2020-04-23 11:30:00,43.5,43.55,43.11,43.38,1065974.0,35.6108,35.6517,35.2915,35.5125,1065974.0
2020-04-23 12:00:00,43.39,43.44,43.26,43.38,660266.0,35.5207,35.5616,35.4143,35.5125,660266.0
2020-04-23 12:30:00,43.38,43.54,42.44,42.87,2356263.0,35.5125,35.6435,34.743,35.095,2356263.0
2020-04-23 13:00:00,42.88,43.05,42.33,42.45,1768740.0,35.1032,35.2424,34.653,34.7512,1768740.0
2020-04-23 13:30:00,42.45,42.71,42.26,42.47,1470634.0,34.7512,34.964,34.5957,34.7676,1470634.0
2020-04-23 14:00:00,42.45,42.77,42.33,42.68,988871.0,34.7512,35.0132,34.653,34.9395,988871.0
2020-04-23 14:30:00,42.67,42.83,42.55,42.73,611989.0,34.9313,35.0623,34.8331,34.9804,611989.0
2020-04-23 15:00:00,42.73,42.74,42.49,42.66,1017003.0,34.9804,34.9886,34.7839,34.9231,1017003.0
2020-04-23 15:30:00,42.66,42.82,42.42,42.45,2310289.0,34.9231,35.0541,34.7266,34.7512,2310289.0
2020-04-24 09:30:00,43.0,43.22,42.36,42.44,2577234.0,35.2014,35.3815,34.6775,34.743,2577234.0
2020-04-24 10:00:00,42.44,42.62,41.95,42.04,1903630.0,34.743,34.8904,34.3419,34.4156,1903630.0
2020-04-24 10:30:00,42.03,42.29,41.95,42.14,1547896.0,34.4074,34.6202,34.3419,34.4974,1547896.0
2020-04-24 11:00:00,42.14,42.15,41.76,41.87,1629454.0,34.4974,34.5056,34.1863,34.2764,1629454.0
2020-04-24 11:30:00,41.87,42.0,41.73,41.89,1326071.0,34.2764,34.3828,34.1618,34.2928,1326071.0
2020-04-24 12:00:00,41.9,41.95,41.8,41.91,1076773.0,34.3009,34.3419,34.2191,34.3091,1076773.0
2020-04-24 12:30:00,41.9,42.15,41.84,42.05,1147004.0,34.3009,34.5056,34.2518,34.4237,1147004.0
2020-04-24 13:00:00,42.05,42.11,41.94,42.05,759332.0,34.4237,34.4729,34.3337,34.4237,759332.0
2020-04-24 13:30:00,42.05,42.29,42.0,42.29,1435826.0,34.4237,34.6202,34.3828,34.6202,1435826.0
2020-04-24 14:00:00,42.28,42.35,42.14,42.25,1500415.0,34.612,34.6693,34.4974,34.5875,1500415.0
2020-04-24 14:30:00,42.25,42.68,42.21,42.68,1263565.0,34.5875,34.9395,34.5547,34.9395,1263565.0
2020-04-24 15:00:00,42.67,43.11,42.63,43.07,1860557.0,34.9313,35.2915,34.8986,35.2588,1860557.0
2020-04-24 15:30:00,43.07,43.34,43.01,43.11,4447500.0,35.2588,35.4798,35.2096,35.2915,4447500.0
2020-04-27 09:30:00,44.17,44.6,43.73,44.11,3367299.0,36.1593,36.5113,35.7991,36.1101,3367299.0
2020-04-27 10:00:00,44.11,44.96,44.06,44.83,2847878.0,36.1101,36.806,36.0692,36.6996,2847878.0
2020-04-27 10:30:00,44.84,45.29,44.77,45.04,2113356.0,36.7077,37.0761,36.6504,36.8715,2113356.0
2020-04-27 11:00:00,45.03,45.7,44.97,45.69,2053997.0,36.8633,37.4118,36.8142,37.4036,2053997.0
2020-04-27 11:30:00,45.69,46.26,45.68,45.84,2583163.0,37.4036,37.8702,37.3954,37.5264,2583163.0
2020-04-27 12:00:00,45.84,45.9,45.58,45.8,1366474.0,37.5264,37.5755,37.3135,37.4936,1366474.0
2020-04-27 12:30:00,45.8,45.9,45.54,45.72,1033736.0,37.4936,37.5755,37.2808,37.4281,1033736.0
2020-04-27 13:00:00,45.72,45.89,45.52,45.89,1215670.0,37.4281,37.5673,37.2644,37.5673,1215670.0
2020-04-27 13:30:00,45.88,46.0,45.82,45.96,1301857.0,37.5591,37.6574,37.51,37.6246,1301857.0
2020-04-27 14:00:00,45.97,46.22,45.87,46.21,1262485.0,37.6328,37.8375,37.5509,37.8293,1262485.0
2020-04-27 14:30:00,46.22,46.65,46.18,46.48,1826007.0,37.8375,38.1895,37.8047,38.0503,1826007.0
2020-04-27 15:00:00,46.48,46.56,46.35,46.46,1394776.0,38.0503,38.1158,37.9439,38.0339,1394776.0
2020-04-27 15:30:00,46.46,46.82,46.4,46.56,3913945.0,38.0339,38.3286,37.9848,38.1158,3913945.0
2020-04-28 09:30:00,49.34,49.59,48.23,48.59,5803950.0,40.3916,40.5963,39.4829,39.7776,5803950.0
2020-04-28 10:00:00,48.57,49.03,48.32,48.36,2629243.0,39.7613,40.1378,39.5566,39.5893,2629243.0
2020-04-28 10:30:00,48.37,48.51,46.93,47.04,2444886.0,39.5975,39.7121,38.4187,38.5087,2444886.0
2020-04-28 11:00:00,47.05,47.81,46.97,47.49,1888361.0,38.5169,39.1391,38.4514,38.8771,1888361.0
2020-04-28 11:30:00,47.48,47.65,47.17,47.46,1296348.0,38.8689,39.0081,38.6152,38.8526,1296348.0
2020-04-28 12:00:00,47.48,47.64,47.12,47.34,1573086.0,38.8689,38.9999,38.5742,38.7543,1573086.0
2020-04-28 12:30:00,47.33,47.54,47.19,47.48,838512.0,38.7462,38.9181,38.6315,38.8689,838512.0
2020-04-28 13:00:00,47.49,47.58,47.27,47.45,971400.0,38.8771,38.9508,38.697,38.8444,971400.0
2020-04-28 13:30:00,47.45,47.51,47.2,47.24,1031385.0,38.8444,38.8935,38.6397,38.6725,1031385.0
2020-04-28 14:00:00,47.24,47.8,47.23,47.76,924506.0,38.6725,39.1309,38.6643,39.0982,924506.0
2020-04-28 14:30:00,47.75,47.91,47.52,47.63,1530909.0,39.09,39.221,38.9017,38.9917,1530909.0
2020-04-28 15:00:00,47.63,47.82,47.42,47.62,1578209.0,38.9917,39.1473,38.8198,38.9836,1578209.0
2020-04-28 15:30:00,47.62,47.68,47.1,47.21,2286018.0,38.9836,39.0327,38.5579,38.6479,2286018.0
2020-04-29 09:30:00,49.7,49.89,49.21,49.66,4639782.0,40.6863,40.8419,40.2852,40.6536,4639782.0
2020-04-29 10:00:00,49.66,49.68,48.45,49.23,2733903.0,40.6536,40.67,39.663,40.3016,2733903.0
2020-04-29 10:30:00,49.24,50.34,49.23,50.26,3348587.0,40.3098,41.2103,40.3016,41.1448,3348587.0
2020-04-29 11:00:00,50.25,50.4,49.8,50.31,1666912.0,41.1366,41.2594,40.7682,41.1857,1666912.0
2020-04-29 11:30:00,50.3,50.31,49.65,50.2,1402021.0,41.1775,41.1857,40.6454,41.0956,1402021.0
2020-04-29 12:00:00,50.2,50.55,50.08,50.16,1737948.0,41.0956,41.3822,40.9974,41.0629,1737948.0
2020-04-29 12:30:00,50.15,50.53,50.15,50.44,1051218.0,41.0547,41.3658,41.0547,41.2921,1051218.0
2020-04-29 13:00:00,50.44,50.65,50.36,50.4,1240230.0,41.2921,41.464,41.2266,41.2594,1240230.0
2020-04-29 13:30:00,50.41,50.48,50.03,50.17,1304120.0,41.2676,41.3249,40.9565,41.0711,1304120.0
2020-04-29 14:00:00,50.17,50.3,49.87,50.26,1807447.0,41.0711,41.1775,40.8255,41.1448,1807447.0
2020-04-29 14:30:00,50.26,50.46,50.06,50.39,1350192.0,41.1448,41.3085,40.981,41.2512,1350192.0
2020-04-29 15:00:00,50.39,50.63,50.34,50.56,1825082.0,41.2512,41.4477,41.2103,41.3904,1825082.0
2020-04-29 15:30:00,50.56,50.62,50.24,50.26,3087011.0,41.3904,41.4395,41.1284,41.1448,3087011.0
2020-04-30 09:30:00,49.07,49.45,48.34,49.28,5055159.0,40.1706,40.4817,39.573,40.3425,5055159.0
2020-04-30 10:00:00,49.29,49.77,48.75,49.04,2405375.0,40.3507,40.7436,39.9086,40.146,2405375.0
2020-04-30 10:30:00,49.05,49.17,48.76,48.89,1423472.0,40.1542,40.2524,39.9168,40.0232,1423472.0
2020-04-30 11:00:00,48.9,49.11,48.7,48.74,1167515.0,40.0314,40.2033,39.8677,39.9004,1167515.0
2020-04-30 11:30:00,48.73,48.87,48.32,48.35,1224308.0,39.8922,40.0069,39.5566,39.5812,1224308.0
2020-04-30 12:00:00,48.35,48.49,48.04,48.4,1369980.0,39.5812,39.6958,39.3274,39.6221,1369980.0
2020-04-30 12:30:00,48.39,48.51,48.12,48.46,833847.0,39.6139,39.7121,39.3929,39.6712,833847.0
2020-04-30 13:00:00,48.45,48.59,48.24,48.37,836868.0,39.663,39.7776,39.4911,39.5975,836868.0
2020-04-30 13:30:00,48.37,48.42,48.22,48.27,689732.0,39.5975,39.6385,39.4747,39.5157,689732.0
2020-04-30 14:00:00,48.27,48.45,48.17,48.35,731606.0,39.5157,39.663,39.4338,39.5812,731606.0
2020-04-30 14:30:00,48.35,48.53,48.33,48.48,684482.0,39.5812,39.7285,39.5648,39.6876,684482.0
2020-04-30 15:00:00,48.47,48.85,48.43,48.77,1246911.0,39.6794,39.9905,39.6467,39.925,1246911.0
2020-04-30 15:30:00,48.78,48.91,48.51,48.56,3312125.0,39.9332,40.0396,39.7121,39.7531,3312125.0
2020-05-01 09:30:00,46.31,46.47,45.63,45.88,4327596.0,38.3359,38.4683,37.773,37.9799,4327596.0
2020-05-01 10:00:00,45.88,46.23,45.71,46.01,2337753.0,37.9799,38.2697,37.8392,38.0875,2337753.0
2020-05-01 10:30:00,46.01,46.18,45.81,45.93,1684350.0,38.0875,38.2283,37.922,38.0213,1684350.0
2020-05-01 11:00:00,45.93,46.02,45.64,45.74,1188216.0,38.0213,38.0958,37.7813,37.864,1188216.0
2020-05-01 11:30:00,45.75,45.81,45.25,45.51,1477902.0,37.8723,37.922,37.4584,37.6736,1477902.0
2020-05-01 12:00:00,45.51,45.54,45.23,45.46,1523249.0,37.6736,37.6985,37.4419,37.6323,1523249.0
2020-05-01 12:30:00,45.45,45.52,45.22,45.39,974468.0,37.624,37.6819,37.4336,37.5743,974468.0
2020-05-01 13:00:00,45.39,45.56,45.3,45.48,692660.0,37.5743,37.715,37.4998,37.6488,692660.0
2020-05-01 13:30:00,45.48,45.63,45.31,45.47,857388.0,37.6488,37.773,37.5081,37.6405,857388.0
2020-05-01 14:00:00,45.47,45.7,45.38,45.61,685347.0,37.6405,37.8309,37.566,37.7564,685347.0
2020-05-01 14:30:00,45.61,45.64,45.33,45.34,698469.0,37.7564,37.7813,37.5246,37.5329,698469.0
2020-05-01 15:00:00,45.34,45.63,45.22,45.54,1512534.0,37.5329,37.773,37.4336,37.6985,1512534.0
2020-05-01 15:30:00,45.54,45.6,45.27,45.52,2578008.0,37.6985,37.7481,37.475,37.6819,2578008.0
2020-05-04 09:30:00,45.03,45.17,43.98,44.45,3948012.0,37.2763,37.3922,36.4071,36.7962,3948012.0
2020-05-04 10:00:00,44.44,45.36,44.37,44.83,1912772.0,36.7879,37.5495,36.7299,37.1107,1912772.0
2020-05-04 10:30:00,44.83,44.94,44.49,44.72,1999168.0,37.1107,37.2018,36.8293,37.0197,1999168.0
2020-05-04 11:00:00,44.72,44.76,44.18,44.2,1397647.0,37.0197,37.0528,36.5727,36.5892,1397647.0
2020-05-04 11:30:00,44.2,44.37,44.07,44.1,1271429.0,36.5892,36.7299,36.4816,36.5064,1271429.0
2020-05-04 12:00:00,44.1,44.55,44.1,44.52,1157283.0,36.5064,36.8789,36.5064,36.8541,1157283.0
2020-05-04 12:30:00,44.54,44.63,44.28,44.41,1039958.0,36.8707,36.9452,36.6554,36.7631,1039958.0
2020-05-04 13:00:00,44.41,44.44,44.1,44.23,818298.0,36.7631,36.7879,36.5064,36.614,818298.0
2020-05-04 13:30:00,44.23,44.39,44.2,44.27,1038652.0,36.614,36.7465,36.5892,36.6472,1038652.0
2020-05-04 14:00:00,44.27,44.45,44.24,44.3,778097.0,36.6472,36.7962,36.6223,36.672,778097.0
2020-05-04 14:30:00,44.3,44.66,44.23,44.61,885254.0,36.672,36.97,36.614,36.9286,885254.0
2020-05-04 15:00:00,44.61,44.88,44.57,44.83,1455133.0,36.9286,37.1521,36.8955,37.1107,1455133.0
2020-05-04 15:30:00,44.82,45.24,44.81,45.12,2663022.0,37.1025,37.4501,37.0942,37.3508,2663022.0
2020-05-05 09:30:00,46.32,46.35,45.76,46.06,3955874.0,38.3442,38.369,37.8806,38.1289,3955874.0
2020-05-05 10:00:00,46.07,46.24,45.33,45.53,2205117.0,38.1372,38.2779,37.5246,37.6902,2205117.0
2020-05-05 10:30:00,45.53,45.74,45.08,45.53,1740633.0,37.6902,37.864,37.3177,37.6902,1740633.0
2020-05-05 11:00:00,45.52,45.83,45.41,45.72,1384198.0,37.6819,37.9385,37.5909,37.8475,1384198.0
2020-05-05 11:30:00,45.71,45.94,45.63,45.7,1246966.0,37.8392,38.0296,37.773,37.8309,1246966.0
2020-05-05 12:00:00,45.71,45.75,45.52,45.58,1069989.0,37.8392,37.8723,37.6819,37.7316,1069989.0
2020-05-05 12:30:00,45.59,45.69,45.2,45.26,1163030.0,37.7399,37.8226,37.417,37.4667,1163030.0
2020-05-05 13:00:00,45.25,45.33,44.96,45.06,1091807.0,37.4584,37.5246,37.2183,37.3011,1091807.0
2020-05-05 13:30:00,45.07,45.14,44.98,45.0,864788.0,37.3094,37.3674,37.2349,37.2515,864788.0
2020-05-05 14:00:00,45.01,45.07,44.76,44.87,1141447.0,37.2597,37.3094,37.0528,37.1438,1141447.0
2020-05-05 14:30:00,44.86,45.03,44.71,45.01,965062.0,37.1356,37.2763,37.0114,37.2597,965062.0
2020-05-05 15:00:00,45.01,45.01,44.35,44.44,2139054.0,37.2597,37.2597,36.7134,36.7879,2139054.0
2020-05-05 15:30:00,44.44,44.46,43.92,43.95,4377276.0,36.7879,36.8044,36.3574,36.3823,4377276.0
2020-05-06 09:30:00,44.49,45.02,43.53,43.66,3269245.0,36.8293,37.268,36.0346,36.1422,3269245.0
2020-05-06 10:00:00,43.66,43.66,42.82,43.4,3241613.0,36.1422,36.1422,35.4468,35.927,3241613.0
2020-05-06 10:30:00,43.39,43.73,43.15,43.16,2255248.0,35.9187,36.2001,35.72,35.7283,2255248.0
2020-05-06 11:00:00,43.17,43.34,42.72,42.84,1702850.0,35.7366,35.8773,35.3641,35.4634,1702850.0
2020-05-06 11:30:00,42.84,42.96,42.72,42.95,1662550.0,35.4634,35.5627,35.3641,35.5544,1662550.0
2020-05-06 12:00:00,42.95,43.35,42.95,43.28,1233086.0,35.5544,35.8856,35.5544,35.8276,1233086.0
2020-05-06 12:30:00,43.3,43.34,43.12,43.16,688078.0,35.8442,35.8773,35.6952,35.7283,688078.0
2020-05-06 13:00:00,43.16,43.24,42.85,43.04,793028.0,35.7283,35.7945,35.4717,35.629,793028.0
2020-05-06 13:30:00,43.05,43.35,43.03,43.22,698950.0,35.6372,35.8856,35.6207,35.778,698950.0
2020-05-06 14:00:00,43.21,43.28,43.02,43.14,861282.0,35.7697,35.8276,35.6124,35.7117,861282.0
2020-05-06 14:30:00,43.13,43.49,43.08,43.43,1104182.0,35.7035,36.0015,35.6621,35.9518,1104182.0
2020-05-06 15:00:00,43.43,43.46,43.27,43.33,1069666.0,35.9518,35.9766,35.8193,35.869,1069666.0
2020-05-06 15:30:00,43.34,43.34,42.92,42.94,2403194.0,35.8773,35.8773,35.5296,35.5462,2403194.0
2020-05-07 09:30:00,43.52,44.48,43.43,44.45,4436134.0,36.0263,36.821,35.9518,36.7962,4436134.0
2020-05-07 10:00:00,44.45,44.97,44.33,44.81,3294145.0,36.7962,37.2266,36.6968,37.0942,3294145.0
2020-05-07 10:30:00,44.8,45.16,44.78,44.86,2007382.0,37.0859,37.3839,37.0693,37.1356,2007382.0
2020-05-07 11:00:00,44.87,45.02,44.72,44.89,1163463.0,37.1438,37.268,37.0197,37.1604,1163463.0
2020-05-07 11:30:00,44.9,45.08,44.69,45.02,1363806.0,37.1687,37.3177,36.9948,37.268,1363806.0
2020-05-07 12:00:00,45.03,45.11,44.76,44.91,1165991.0,37.2763,37.3425,37.0528,37.177,1165991.0
2020-05-07 12:30:00,44.9,44.99,44.29,44.6,1746332.0,37.1687,37.2432,36.6637,36.9203,1746332.0
2020-05-07 13:00:00,44.59,44.9,44.56,44.81,1284880.0,36.9121,37.1687,36.8872,37.0942,1284880.0
2020-05-07 13:30:00,44.82,44.88,44.62,44.77,1041732.0,37.1025,37.1521,36.9369,37.0611,1041732.0
2020-05-07 14:00:00,44.77,44.92,44.62,44.71,829941.0,37.0611,37.1852,36.9369,37.0114,829941.0
2020-05-07 14:30:00,44.71,44.78,44.48,44.62,843676.0,37.0114,37.0693,36.821,36.9369,843676.0
2020-05-07 15:00:00,44.63,44.75,44.33,44.72,1081210.0,36.9452,37.0445,36.6968,37.0197,1081210.0
2020-05-07 15:30:00,44.71,44.77,44.49,44.65,1975631.0,37.0114,37.0611,36.8293,36.9617,1975631.0
2020-05-08 09:30:00,45.32,45.78,45.3,45.74,2918473.0,37.5164,37.8972,37.4998,37.864,2918473.0
2020-05-08 10:00:00,45.74,46.0,45.35,45.35,1912365.0,37.864,38.0793,37.5412,37.5412,1912365.0
2020-05-08 10:30:00,45.35,45.65,45.26,45.6,1610976.0,37.5412,37.7895,37.4667,37.7481,1610976.0
2020-05-08 11:00:00,45.61,45.76,45.44,45.63,1247772.0,37.7564,37.8806,37.6157,37.773,1247772.0
2020-05-08 11:30:00,45.63,45.65,45.41,45.52,1117986.0,37.773,37.7895,37.5909,37.6819,1117986.0
2020-05-08 12:00:00,45.52,45.59,45.35,45.35,732321.0,37.6819,37.7399,37.5412,37.5412,732321.0
2020-05-08 12:30:00,45.36,45.56,45.35,45.51,856270.0,37.5495,37.715,37.5412,37.6736,856270.0
2020-05-08 13:00:00,45.51,45.55,45.42,45.48,890037.0,37.6736,37.7068,37.5991,37.6488,890037.0
2020-05-08 13:30:00,45.48,45.61,45.41,45.57,1087114.0,37.6488,37.7564,37.5909,37.7233,1087114.0
2020-05-08 14:00:00,45.56,45.78,45.52,45.73,1192895.0,37.715,37.8972,37.6819,37.8558,1192895.0
2020-05-08 14:30:00,45.74,45.95,45.61,45.94,910944.0,37.864,38.0379,37.7564,38.0296,910944.0
2020-05-08 15:00:00,45.94,46.1,45.9,46.08,1371551.0,38.0296,38.1621,37.9965,38.1455,1371551.0
2020-05-08 15:30:00,46.08,46.42,46.05,46.32,3891745.0,38.1455,38.427,38.1207,38.3442,3891745.0
2020-05-11 09:30:00,45.21,45.25,44.14,44.26,4735309.0,37.4253,37.4584,36.5395,36.6389,4735309.0
2020-05-11 10:00:00,44.26,44.27,43.95,44.19,4288623.0,36.6389,36.6472,36.3823,36.5809,4288623.0
2020-05-11 10:30:00,44.19,44.24,43.91,44.2,2514366.0,36.5809,36.6223,36.3491,36.5892,2514366.0
2020-05-11 11:00:00,44.21,44.42,44.09,44.31,1787808.0,36.5975,36.7713,36.4982,36.6803,1787808.0
2020-05-11 11:30:00,44.32,44.5,44.26,44.37,1526044.0,36.6885,36.8376,36.6389,36.7299,1526044.0
2020-05-11 12:00:00,44.36,44.39,44.1,44.38,2691849.0,36.7217,36.7465,36.5064,36.7382,2691849.0
2020-05-11 12:30:00,44.38,44.57,44.01,44.02,2603748.0,36.7382,36.8955,36.4319,36.4402,2603748.0
2020-05-11 13:00:00,44.03,44.11,43.81,44.03,2570749.0,36.4485,36.5147,36.2664,36.4485,2570749.0
2020-05-11 13:30:00,44.02,44.2,43.9,43.99,1711813.0,36.4402,36.5892,36.3409,36.4154,1711813.0
2020-05-11 14:00:00,43.99,44.05,43.83,44.01,1709983.0,36.4154,36.465,36.2829,36.4319,1709983.0
2020-05-11 14:30:00,44.01,44.24,43.99,44.17,1083391.0,36.4319,36.6223,36.4154,36.5644,1083391.0
2020-05-11 15:00:00,44.17,44.25,44.12,44.21,954064.0,36.5644,36.6306,36.523,36.5975,954064.0
2020-05-11 15:30:00,44.19,44.23,44.04,44.05,2582111.0,36.5809,36.614,36.4568,36.465,2582111.0
2020-05-12 09:30:00,44.39,44.69,43.37,43.63,4391987.0,36.7465,36.9948,35.9021,36.1174,4391987.0
2020-05-12 10:00:00,43.64,44.01,43.41,43.45,2492909.0,36.1256,36.4319,35.9352,35.9684,2492909.0
2020-05-12 10:30:00,43.45,43.51,43.19,43.41,2043628.0,35.9684,36.018,35.7531,35.9352,2043628.0
2020-05-12 11:00:00,43.4,43.57,43.21,43.44,1961509.0,35.927,36.0677,35.7697,35.9601,1961509.0
2020-05-12 11:30:00,43.45,43.65,43.37,43.57,1073423.0,35.9684,36.1339,35.9021,36.0677,1073423.0
2020-05-12 12:00:00,43.58,43.72,43.51,43.66,1124623.0,36.076,36.1919,36.018,36.1422,1124623.0
2020-05-12 12:30:00,43.67,43.76,43.36,43.43,1328023.0,36.1505,36.225,35.8939,35.9518,1328023.0
2020-05-12 13:00:00,43.43,43.51,42.94,42.96,1970730.0,35.9518,36.018,35.5462,35.5627,1970730.0
2020-05-12 13:30:00,42.96,43.15,42.94,43.15,1056712.0,35.5627,35.72,35.5462,35.72,1056712.0
2020-05-12 14:00:00,43.15,43.16,42.85,42.85,1087352.0,35.72,35.7283,35.4717,35.4717,1087352.0
2020-05-12 14:30:00,42.86,43.23,42.83,43.17,1288660.0,35.4799,35.7862,35.4551,35.7366,1288660.0
2020-05-12 15:00:00,43.18,43.34,43.08,43.09,1434598.0,35.7448,35.8773,35.6621,35.6703,1434598.0
2020-05-12 15:30:00,43.09,43.15,42.32,42.35,4528578.0,35.6703,35.72,35.0329,35.0578,4528578.0
2020-05-13 09:30:00,42.0,42.2,40.96,41.15,5473350.0,34.768,34.9336,33.9071,34.0644,5473350.0
2020-05-13 10:00:00,41.15,41.35,40.94,41.26,2466973.0,34.0644,34.23,33.8906,34.1555,2466973.0
2020-05-13 10:30:00,41.26,41.53,40.68,40.72,2276120.0,34.1555,34.379,33.6753,33.7084,2276120.0
2020-05-13 11:00:00,40.71,40.99,40.52,40.64,2068335.0,33.7002,33.9319,33.5429,33.6422,2068335.0
2020-05-13 11:30:00,40.64,40.75,40.35,40.48,2118975.0,33.6422,33.7333,33.4021,33.5098,2118975.0
2020-05-13 12:00:00,40.49,40.69,40.26,40.55,1916452.0,33.518,33.6836,33.3276,33.5677,1916452.0
2020-05-13 12:30:00,40.56,40.83,40.23,40.59,1992377.0,33.576,33.7995,33.3028,33.6008,1992377.0
2020-05-13 13:00:00,40.59,41.2,40.48,41.02,2141223.0,33.6008,34.1058,33.5098,33.9568,2141223.0
2020-05-13 13:30:00,41.02,41.07,40.59,40.66,1127846.0,33.9568,33.9982,33.6008,33.6588,1127846.0
2020-05-13 14:00:00,40.66,40.84,40.45,40.71,1435278.0,33.6588,33.8078,33.4849,33.7002,1435278.0
2020-05-13 14:30:00,40.7,40.81,40.52,40.52,1005228.0,33.6919,33.7829,33.5429,33.5429,1005228.0
2020-05-13 15:00:00,40.53,40.79,40.34,40.47,1608770.0,33.5511,33.7664,33.3939,33.5015,1608770.0
2020-05-13 15:30:00,40.46,40.75,40.35,40.61,4040302.0,33.4932,33.7333,33.4021,33.6174,4040302.0
2020-05-14 09:30:00,39.99,40.02,38.98,39.01,5005835.0,33.1041,33.129,32.268,32.2929,5005835.0
2020-05-14 10:00:00,39.01,40.3,38.76,40.18,3663524.0,32.2929,33.3608,32.0859,33.2614,3663524.0
2020-05-14 10:30:00,40.18,41.81,40.17,41.36,4899435.0,33.2614,34.6107,33.2531,34.2382,4899435.0
2020-05-14 11:00:00,41.34,41.84,40.75,40.82,2543473.0,34.2217,34.6356,33.7333,33.7912,2543473.0
2020-05-14 11:30:00,40.82,41.02,40.25,40.75,3458051.0,33.7912,33.9568,33.3194,33.7333,3458051.0
2020-05-14 12:00:00,40.75,40.9,40.61,40.73,1705982.0,33.7333,33.8574,33.6174,33.7167,1705982.0
2020-05-14 12:30:00,40.72,41.34,40.71,41.28,1512565.0,33.7084,34.2217,33.7002,34.172,1512565.0
2020-05-14 13:00:00,41.28,41.76,41.09,41.69,2249729.0,34.172,34.5694,34.0147,34.5114,2249729.0
2020-05-14 13:30:00,41.68,41.81,41.12,41.15,2042254.0,34.5031,34.6107,34.0396,34.0644,2042254.0
2020-05-14 14:00:00,41.15,41.37,41.02,41.32,1466604.0,34.0644,34.2465,33.9568,34.2051,1466604.0
2020-05-14 14:30:00,41.32,41.42,41.09,41.26,1494316.0,34.2051,34.2879,34.0147,34.1555,1494316.0
2020-05-14 15:00:00,41.26,41.91,41.17,41.77,2286484.0,34.1555,34.6935,34.0809,34.5776,2286484.0
2020-05-14 15:30:00,41.77,42.1,41.59,42.07,3631399.0,34.5776,34.8508,34.4286,34.826,3631399.0
2020-05-15 09:30:00,41.58,42.24,41.1,41.86,3987898.0,34.4203,34.9667,34.023,34.6521,3987898.0
2020-05-15 10:00:00,41.85,42.45,41.63,42.22,2686020.0,34.6439,35.1405,34.4617,34.9501,2686020.0
2020-05-15 10:30:00,42.21,42.3,41.57,41.82,1925945.0,34.9419,35.0164,34.4121,34.619,1925945.0
2020-05-15 11:00:00,41.83,41.86,41.47,41.75,2140094.0,34.6273,34.6521,34.3293,34.5611,2140094.0
2020-05-15 11:30:00,41.76,41.78,41.3,41.51,1624668.0,34.5694,34.5859,34.1886,34.3624,1624668.0
2020-05-15 12:00:00,41.5,41.78,41.46,41.65,1562716.0,34.3541,34.5859,34.321,34.4783,1562716.0
2020-05-15 12:30:00,41.65,41.93,41.55,41.64,863764.0,34.4783,34.7101,34.3955,34.47,863764.0
2020-05-15 13:00:00,41.64,41.73,41.4,41.65,1176020.0,34.47,34.5445,34.2713,34.4783,1176020.0
2020-05-15 13:30:00,41.65,41.89,41.59,41.8,1445198.0,34.4783,34.677,34.4286,34.6025,1445198.0
2020-05-15 14:00:00,41.8,42.0,41.8,41.98,1351454.0,34.6025,34.768,34.6025,34.7515,1351454.0
2020-05-15 14:30:00,41.98,42.02,41.7,41.85,1298718.0,34.7515,34.7846,34.5197,34.6439,1298718.0
2020-05-15 15:00:00,41.85,42.08,41.76,41.94,1519203.0,34.6439,34.8343,34.5694,34.7184,1519203.0
2020-05-15 15:30:00,41.94,42.02,41.57,41.92,2297681.0,34.7184,34.7846,34.4121,34.7018,2297681.0
2020-05-18 09:30:00,44.05,44.55,43.59,43.79,6016037.0,36.465,36.8789,36.0842,36.2498,6016037.0
2020-05-18 10:00:00,43.8,43.95,43.49,43.55,2162286.0,36.2581,36.3823,36.0015,36.0511,2162286.0
2020-05-18 10:30:00,43.55,44.24,43.55,44.11,2703767.0,36.0511,36.6223,36.0511,36.5147,2703767.0
2020-05-18 11:00:00,44.11,44.49,44.1,44.42,2835905.0,36.5147,36.8293,36.5064,36.7713,2835905.0
2020-05-18 11:30:00,44.43,44.67,44.34,44.61,2157720.0,36.7796,36.9783,36.7051,36.9286,2157720.0
2020-05-18 12:00:00,44.6,44.75,44.53,44.67,2226427.0,36.9203,37.0445,36.8624,36.9783,2226427.0
2020-05-18 12:30:00,44.67,45.0,44.59,44.98,1591936.0,36.9783,37.2515,36.9121,37.2349,1591936.0
2020-05-18 13:00:00,44.99,45.29,44.96,45.29,1926105.0,37.2432,37.4915,37.2183,37.4915,1926105.0
2020-05-18 13:30:00,45.28,45.34,45.17,45.25,1699841.0,37.4832,37.5329,37.3922,37.4584,1699841.0
2020-05-18 14:00:00,45.25,45.27,44.97,45.09,1839495.0,37.4584,37.475,37.2266,37.326,1839495.0
2020-05-18 14:30:00,45.08,45.38,45.08,45.33,1933527.0,37.3177,37.566,37.3177,37.5246,1933527.0
2020-05-18 15:00:00,45.32,45.55,45.3,45.5,2303593.0,37.5164,37.7068,37.4998,37.6654,2303593.0
2020-05-18 15:30:00,45.49,45.91,45.46,45.67,4351310.0,37.6571,38.0048,37.6323,37.8061,4351310.0
2020-05-19 09:30:00,45.27,45.35,44.21,44.61,3593735.0,37.475,37.5412,36.5975,36.9286,3593735.0
2020-05-19 10:00:00,44.61,45.18,44.38,45.0,3423440.0,36.9286,37.4005,36.7382,37.2515,3423440.0
2020-05-19 10:30:00,44.99,45.18,44.55,45.09,1776057.0,37.2432,37.4005,36.8789,37.326,1776057.0
2020-05-19 11:00:00,45.1,45.6,45.02,45.53,2175939.0,37.3342,37.7481,37.268,37.6902,2175939.0
2020-05-19 11:30:00,45.51,45.79,45.39,45.52,1543875.0,37.6736,37.9054,37.5743,37.6819,1543875.0
2020-05-19 12:00:00,45.53,45.77,45.36,45.38,1104911.0,37.6902,37.8889,37.5495,37.566,1104911.0
2020-05-19 12:30:00,45.38,45.42,45.26,45.33,850345.0,37.566,37.5991,37.4667,37.5246,850345.0
2020-05-19 13:00:00,45.33,45.38,45.2,45.29,663655.0,37.5246,37.566,37.417,37.4915,663655.0
2020-05-19 13:30:00,45.28,45.4,45.19,45.27,616695.0,37.4832,37.5826,37.4087,37.475,616695.0
2020-05-19 14:00:00,45.28,45.33,45.05,45.28,831952.0,37.4832,37.5246,37.2929,37.4832,831952.0
2020-05-19 14:30:00,45.27,45.39,44.77,44.88,1295431.0,37.475,37.5743,37.0611,37.1521,1295431.0
2020-05-19 15:00:00,44.88,45.45,44.8,45.07,2015900.0,37.1521,37.624,37.0859,37.3094,2015900.0
2020-05-19 15:30:00,45.08,45.08,44.4,44.43,3260432.0,37.3177,37.3177,36.7548,36.7796,3260432.0
2020-05-20 09:30:00,45.57,46.28,45.4,45.56,4392455.0,37.7233,38.3111,37.5826,37.715,4392455.0
2020-05-20 10:00:00,45.57,46.05,45.47,45.67,2254613.0,37.7233,38.1207,37.6405,37.8061,2254613.0
2020-05-20 10:30:00,45.68,46.0,45.5,45.73,1844026.0,37.8144,38.0793,37.6654,37.8558,1844026.0
2020-05-20 11:00:00,45.73,45.8,45.38,45.53,1777773.0,37.8558,37.9137,37.566,37.6902,1777773.0
2020-05-20 11:30:00,45.53,45.73,45.45,45.69,881698.0,37.6902,37.8558,37.624,37.8226,881698.0
2020-05-20 12:00:00,45.7,45.73,45.35,45.53,1146559.0,37.8309,37.8558,37.5412,37.6902,1146559.0
2020-05-20 12:30:00,45.53,45.61,45.35,45.57,946015.0,37.6902,37.7564,37.5412,37.7233,946015.0
2020-05-20 13:00:00,45.57,45.6,45.23,45.24,1025350.0,37.7233,37.7481,37.4419,37.4501,1025350.0
2020-05-20 13:30:00,45.25,45.54,45.22,45.48,820720.0,37.4584,37.6985,37.4336,37.6488,820720.0
2020-05-20 14:00:00,45.48,45.67,45.33,45.47,1084918.0,37.6488,37.8061,37.5246,37.6405,1084918.0
2020-05-20 14:30:00,45.47,45.7,45.4,45.53,1285666.0,37.6405,37.8309,37.5826,37.6902,1285666.0
2020-05-20 15:00:00,45.52,45.6,45.37,45.58,1120722.0,37.6819,37.7481,37.5578,37.7316,1120722.0
2020-05-20 15:30:00,45.57,45.6,45.37,45.48,1910643.0,37.7233,37.7481,37.5578,37.6488,1910643.0
2020-05-21 09:30:00,45.17,45.49,45.02,45.46,2806586.0,37.3922,37.6571,37.268,37.6323,2806586.0
2020-05-21 10:00:00,45.47,45.79,45.46,45.57,1819435.0,37.6405,37.9054,37.6323,37.7233,1819435.0
2020-05-21 10:30:00,45.58,45.61,45.22,45.26,1591813.0,37.7316,37.7564,37.4336,37.4667,1591813.0
2020-05-21 11:00:00,45.27,45.27,44.78,44.94,1598567.0,37.475,37.475,37.0693,37.2018,1598567.0
2020-05-21 11:30:00,44.94,45.22,44.92,45.17,1041151.0,37.2018,37.4336,37.1852,37.3922,1041151.0
2020-05-21 12:00:00,45.18,45.36,45.15,45.26,1037442.0,37.4005,37.5495,37.3756,37.4667,1037442.0
2020-05-21 12:30:00,45.26,45.28,45.08,45.11,686781.0,37.4667,37.4832,37.3177,37.3425,686781.0
2020-05-21 13:00:00,45.12,45.33,45.07,45.28,738775.0,37.3508,37.5246,37.3094,37.4832,738775.0
2020-05-21 13:30:00,45.28,45.35,45.21,45.3,463737.0,37.4832,37.5412,37.4253,37.4998,463737.0
2020-05-21 14:00:00,45.3,45.42,45.25,45.3,471710.0,37.4998,37.5991,37.4584,37.4998,471710.0
2020-05-21 14:30:00,45.31,45.35,45.05,45.05,1013509.0,37.5081,37.5412,37.2929,37.2929,1013509.0
2020-05-21 15:00:00,45.06,45.23,45.06,45.12,949659.0,37.3011,37.4419,37.3011,37.3508,949659.0
2020-05-21 15:30:00,45.13,45.14,44.88,45.0,2714729.0,37.3591,37.3674,37.1521,37.2515,2714729.0
2020-05-22 09:30:00,44.77,45.05,43.87,44.0,3163796.0,37.0611,37.2929,36.316,36.4237,3163796.0
2020-05-22 10:00:00,44.01,44.18,43.69,44.07,2843969.0,36.4319,36.5727,36.167,36.4816,2843969.0
2020-05-22 10:30:00,44.07,44.19,43.83,43.92,1832836.0,36.4816,36.5809,36.2829,36.3574,1832836.0
2020-05-22 11:00:00,43.92,44.11,43.89,44.02,1476467.0,36.3574,36.5147,36.3326,36.4402,1476467.0
2020-05-22 11:30:00,44.02,44.23,43.96,44.07,1348313.0,36.4402,36.614,36.3905,36.4816,1348313.0
2020-05-22 12:00:00,44.08,44.11,43.98,44.09,1158135.0,36.4899,36.5147,36.4071,36.4982,1158135.0
2020-05-22 12:30:00,44.09,44.24,44.08,44.17,729304.0,36.4982,36.6223,36.4899,36.5644,729304.0
2020-05-22 13:00:00,44.17,44.17,44.03,44.13,713973.0,36.5644,36.5644,36.4485,36.5313,713973.0
2020-05-22 13:30:00,44.12,44.29,44.08,44.28,724869.0,36.523,36.6637,36.4899,36.6554,724869.0
2020-05-22 14:00:00,44.28,44.45,44.25,44.29,942844.0,36.6554,36.7962,36.6306,36.6637,942844.0
2020-05-22 14:30:00,44.29,44.3,44.04,44.14,1043322.0,36.6637,36.672,36.4568,36.5395,1043322.0
2020-05-22 15:00:00,44.13,44.22,43.99,44.03,1139879.0,36.5313,36.6058,36.4154,36.4485,1139879.0
2020-05-22 15:30:00,44.04,44.12,43.89,44.1,2948237.0,36.4568,36.523,36.3326,36.5064,2948237.0
2020-05-26 09:30:00,46.2,47.47,45.98,47.3,5682736.0,38.2448,39.2962,38.0627,39.1554,5682736.0
2020-05-26 10:00:00,47.3,47.64,47.23,47.62,2820823.0,39.1554,39.4369,39.0975,39.4203,2820823.0
2020-05-26 10:30:00,47.62,48.03,47.49,48.02,2366383.0,39.4203,39.7597,39.3127,39.7514,2366383.0
2020-05-26 11:00:00,48.02,48.25,47.75,47.89,2135253.0,39.7514,39.9418,39.5279,39.6438,2135253.0
2020-05-26 11:30:00,47.89,48.13,47.84,48.0,1696879.0,39.6438,39.8425,39.6024,39.7349,1696879.0
2020-05-26 12:00:00,48.0,48.13,47.85,47.96,1237453.0,39.7349,39.8425,39.6107,39.7018,1237453.0
2020-05-26 12:30:00,47.97,48.08,47.88,48.05,1546834.0,39.7101,39.8011,39.6356,39.7763,1546834.0
2020-05-26 13:00:00,48.06,48.62,48.0,48.57,1854214.0,39.7846,40.2481,39.7349,40.2067,1854214.0
2020-05-26 13:30:00,48.58,48.61,48.38,48.51,1255701.0,40.215,40.2399,40.0495,40.1571,1255701.0
2020-05-26 14:00:00,48.51,48.65,48.37,48.59,1370989.0,40.1571,40.273,40.0412,40.2233,1370989.0
2020-05-26 14:30:00,48.59,48.69,48.33,48.64,1602506.0,40.2233,40.3061,40.0081,40.2647,1602506.0
2020-05-26 15:00:00,48.64,48.9,48.55,48.84,1803439.0,40.2647,40.4799,40.1902,40.4303,1803439.0
2020-05-26 15:30:00,48.83,48.9,47.97,48.17,3858486.0,40.422,40.4799,39.7101,39.8756,3858486.0
2020-05-27 09:30:00,51.68,51.89,50.51,50.74,8108804.0,42.7812,42.9551,41.8127,42.0031,8108804.0
2020-05-27 10:00:00,50.73,51.45,50.36,51.14,4704377.0,41.9948,42.5908,41.6885,42.3342,4704377.0
2020-05-27 10:30:00,51.14,51.17,49.86,50.35,3055280.0,42.3342,42.359,41.2746,41.6802,3055280.0
2020-05-27 11:00:00,50.38,50.83,50.32,50.73,2699735.0,41.7051,42.0776,41.6554,41.9948,2699735.0
2020-05-27 11:30:00,50.72,50.99,50.55,50.98,1784151.0,41.9865,42.21,41.8458,42.2018,1784151.0
2020-05-27 12:00:00,50.99,51.16,50.8,50.99,1698867.0,42.21,42.3508,42.0528,42.21,1698867.0
2020-05-27 12:30:00,50.99,51.35,50.85,51.2,1546916.0,42.21,42.5081,42.0942,42.3839,1546916.0
2020-05-27 13:00:00,51.2,51.29,50.9,51.01,1163368.0,42.3839,42.4584,42.1355,42.2266,1163368.0
2020-05-27 13:30:00,51.02,51.28,50.91,51.2,1002628.0,42.2349,42.4501,42.1438,42.3839,1002628.0
2020-05-27 14:00:00,51.2,51.61,51.2,51.45,2091327.0,42.3839,42.7233,42.3839,42.5908,2091327.0
2020-05-27 14:30:00,51.45,51.61,51.29,51.57,1726278.0,42.5908,42.7233,42.4584,42.6902,1726278.0
2020-05-27 15:00:00,51.57,51.78,51.5,51.73,2044572.0,42.6902,42.864,42.6322,42.8226,2044572.0
2020-05-27 15:30:00,51.73,52.39,51.66,52.27,5673557.0,42.8226,43.369,42.7647,43.2696,5673557.0
2020-05-28 09:30:00,52.99,53.01,51.11,51.55,4913848.0,43.8657,43.8822,42.3094,42.6736,4913848.0
2020-05-28 10:00:00,51.55,51.56,50.46,50.69,3420791.0,42.6736,42.6819,41.7713,41.9617,3420791.0
2020-05-28 10:30:00,50.7,50.72,50.08,50.23,2888675.0,41.97,41.9865,41.4567,41.5809,2888675.0
2020-05-28 11:00:00,50.22,50.49,49.91,50.49,2984644.0,41.5726,41.7961,41.316,41.7961,2984644.0
2020-05-28 11:30:00,50.49,50.56,50.09,50.23,2072256.0,41.7961,41.8541,41.465,41.5809,2072256.0
2020-05-28 12:00:00,50.23,50.37,50.08,50.19,1617755.0,41.5809,41.6968,41.4567,41.5478,1617755.0
2020-05-28 12:30:00,50.2,50.53,50.12,50.53,1387853.0,41.5561,41.8293,41.4898,41.8293,1387853.0
2020-05-28 13:00:00,50.53,50.75,50.44,50.65,1999525.0,41.8293,42.0114,41.7547,41.9286,1999525.0
2020-05-28 13:30:00,50.65,50.7,50.37,50.51,1125012.0,41.9286,41.97,41.6968,41.8127,1125012.0
2020-05-28 14:00:00,50.51,50.55,50.11,50.15,1286708.0,41.8127,41.8458,41.4816,41.5147,1286708.0
2020-05-28 14:30:00,50.15,50.45,50.1,50.4,1586124.0,41.5147,41.763,41.4733,41.7216,1586124.0
2020-05-28 15:00:00,50.4,50.45,49.86,49.88,2555842.0,41.7216,41.763,41.2746,41.2912,2555842.0
2020-05-28 15:30:00,49.89,49.95,49.11,49.17,5408572.0,41.2995,41.3491,40.6538,40.7034,5408572.0
2020-05-29 09:30:00,48.02,48.8,47.56,48.42,4602630.0,39.7514,40.3971,39.3707,40.0826,4602630.0
2020-05-29 10:00:00,48.43,49.48,48.28,48.77,3056779.0,40.0908,40.9601,39.9667,40.3723,3056779.0
2020-05-29 10:30:00,48.76,48.91,48.16,48.26,2317140.0,40.364,40.4882,39.8673,39.9501,2317140.0
2020-05-29 11:00:00,48.25,48.49,48.17,48.26,1712969.0,39.9418,40.1405,39.8756,39.9501,1712969.0
2020-05-29 11:30:00,48.25,48.54,48.18,48.26,921585.0,39.9418,40.1819,39.8839,39.9501,921585.0
2020-05-29 12:00:00,48.27,48.37,48.06,48.18,988690.0,39.9584,40.0412,39.7846,39.8839,988690.0
2020-05-29 12:30:00,48.18,48.3,47.83,48.1,1427876.0,39.8839,39.9832,39.5942,39.8177,1427876.0
2020-05-29 13:00:00,48.09,48.15,47.89,47.96,738719.0,39.8094,39.8591,39.6438,39.7018,738719.0
2020-05-29 13:30:00,47.97,48.02,47.74,47.86,1074597.0,39.7101,39.7514,39.5197,39.619,1074597.0
2020-05-29 14:00:00,47.86,48.35,47.75,48.31,1273950.0,39.619,40.0246,39.5279,39.9915,1273950.0
2020-05-29 14:30:00,48.31,48.62,47.61,48.58,2200660.0,39.9915,40.2481,39.412,40.215,2200660.0
2020-05-29 15:00:00,48.59,49.0,48.41,48.46,2194122.0,40.2233,40.5627,40.0743,40.1157,2194122.0
2020-05-29 15:30:00,48.44,48.52,47.85,47.9,4180133.0,40.0991,40.1654,39.6107,39.6521,4180133.0
2020-06-01 09:30:00,48.14,48.91,47.82,48.79,4438768.0,39.8508,40.4882,39.5859,40.3889,4438768.0
2020-06-01 10:00:00,48.8,49.37,48.74,49.05,2289997.0,40.3971,40.869,40.3475,40.6041,2289997.0
2020-06-01 10:30:00,49.05,49.41,49.01,49.15,1263676.0,40.6041,40.9021,40.571,40.6869,1263676.0
2020-06-01 11:00:00,49.15,49.57,48.88,49.18,1444342.0,40.6869,41.0346,40.4634,40.7117,1444342.0
2020-06-01 11:30:00,49.18,49.46,49.03,49.26,1061496.0,40.7117,40.9435,40.5875,40.7779,1061496.0
2020-06-01 12:00:00,49.26,49.4,49.17,49.26,821761.0,40.7779,40.8938,40.7034,40.7779,821761.0
2020-06-01 12:30:00,49.26,49.42,49.14,49.27,726620.0,40.7779,40.9104,40.6786,40.7862,726620.0
2020-06-01 13:00:00,49.28,49.6,49.24,49.53,689522.0,40.7945,41.0594,40.7614,41.0014,689522.0
2020-06-01 13:30:00,49.54,49.59,49.42,49.47,614193.0,41.0097,41.0511,40.9104,40.9518,614193.0
2020-06-01 14:00:00,49.47,49.47,49.05,49.07,830145.0,40.9518,40.9518,40.6041,40.6206,830145.0
2020-06-01 14:30:00,49.07,49.28,48.97,49.26,906943.0,40.6206,40.7945,40.5379,40.7779,906943.0
2020-06-01 15:00:00,49.26,49.47,49.21,49.45,1325120.0,40.7779,40.9518,40.7365,40.9352,1325120.0
2020-06-01 15:30:00,49.45,49.68,49.4,49.46,2906004.0,40.9352,41.1256,40.8938,40.9435,2906004.0
2020-06-02 09:30:00,50.71,51.29,50.42,51.15,4688984.0,41.9783,42.4584,41.7382,42.3425,4688984.0
2020-06-02 10:00:00,51.15,51.23,50.58,50.82,2231887.0,42.3425,42.4087,41.8706,42.0693,2231887.0
2020-06-02 10:30:00,50.82,50.85,50.45,50.75,1741436.0,42.0693,42.0942,41.763,42.0114,1741436.0
2020-06-02 11:00:00,50.75,50.8,50.48,50.63,1589787.0,42.0114,42.0528,41.7879,41.912,1589787.0
2020-06-02 11:30:00,50.63,50.91,50.49,50.71,1282624.0,41.912,42.1438,41.7961,41.9783,1282624.0
2020-06-02 12:00:00,50.71,50.86,50.54,50.84,1633375.0,41.9783,42.1024,41.8375,42.0859,1633375.0
2020-06-02 12:30:00,50.84,51.07,50.75,50.81,1251050.0,42.0859,42.2763,42.0114,42.061,1251050.0
2020-06-02 13:00:00,50.8,50.95,50.69,50.83,1002086.0,42.0528,42.1769,41.9617,42.0776,1002086.0
2020-06-02 13:30:00,50.83,50.9,50.53,50.66,1078320.0,42.0776,42.1355,41.8293,41.9369,1078320.0
2020-06-02 14:00:00,50.65,50.75,50.44,50.46,1206667.0,41.9286,42.0114,41.7547,41.7713,1206667.0
2020-06-02 14:30:00,50.46,50.55,50.16,50.49,1545207.0,41.7713,41.8458,41.523,41.7961,1545207.0
2020-06-02 15:00:00,50.49,50.54,50.32,50.45,1241804.0,41.7961,41.8375,41.6554,41.763,1241804.0
2020-06-02 15:30:00,50.45,50.85,50.37,50.84,2906023.0,41.763,42.0942,41.6968,42.0859,2906023.0
2020-06-03 09:30:00,52.56,52.96,52.42,52.73,4843738.0,43.5097,43.8408,43.3938,43.6504,4843738.0
2020-06-03 10:00:00,52.74,53.32,52.7,53.29,2782505.0,43.6587,44.1388,43.6256,44.114,2782505.0
2020-06-03 10:30:00,53.29,53.54,53.08,53.44,2399855.0,44.114,44.321,43.9402,44.2382,2399855.0
2020-06-03 11:00:00,53.43,53.76,53.39,53.54,1972084.0,44.2299,44.5031,44.1968,44.321,1972084.0
2020-06-03 11:30:00,53.54,53.65,53.33,53.52,1896329.0,44.321,44.412,44.1471,44.3044,1896329.0
2020-06-03 12:00:00,53.52,53.55,53.29,53.38,1393402.0,44.3044,44.3292,44.114,44.1885,1393402.0
2020-06-03 12:30:00,53.39,53.55,53.22,53.48,1235362.0,44.1968,44.3292,44.0561,44.2713,1235362.0
2020-06-03 13:00:00,53.48,53.55,53.24,53.25,843246.0,44.2713,44.3292,44.0726,44.0809,843246.0
2020-06-03 13:30:00,53.25,53.26,52.95,53.11,1026507.0,44.0809,44.0892,43.8326,43.965,1026507.0
2020-06-03 14:00:00,53.11,53.41,53.1,53.38,909091.0,43.965,44.2133,43.9567,44.1885,909091.0
2020-06-03 14:30:00,53.37,53.51,53.25,53.35,1231968.0,44.1802,44.2961,44.0809,44.1637,1231968.0
2020-06-03 15:00:00,53.35,53.49,53.27,53.43,1769999.0,44.1637,44.2796,44.0975,44.2299,1769999.0
2020-06-03 15:30:00,53.42,53.72,53.3,53.35,3625596.0,44.2216,44.47,44.1223,44.1637,3625596.0
2020-06-04 09:30:00,53.3,53.84,52.61,53.83,4141467.0,44.1223,44.5693,43.5511,44.561,4141467.0
2020-06-04 10:00:00,53.83,54.96,53.8,54.88,4062188.0,44.561,45.4965,44.5362,45.4302,4062188.0
2020-06-04 10:30:00,54.89,55.14,54.62,55.0,2775036.0,45.4385,45.6455,45.215,45.5296,2775036.0
2020-06-04 11:00:00,55.0,55.05,54.16,54.31,1854350.0,45.5296,45.571,44.8342,44.9584,1854350.0
2020-06-04 11:30:00,54.32,54.41,54.16,54.23,1179986.0,44.9667,45.0412,44.8342,44.8921,1179986.0
2020-06-04 12:00:00,54.23,54.56,54.23,54.27,1094668.0,44.8921,45.1653,44.8921,44.9253,1094668.0
2020-06-04 12:30:00,54.28,54.29,53.92,54.15,1444182.0,44.9335,44.9418,44.6355,44.8259,1444182.0
2020-06-04 13:00:00,54.15,54.37,54.13,54.23,1068927.0,44.8259,45.008,44.8094,44.8921,1068927.0
2020-06-04 13:30:00,54.24,54.7,54.23,54.62,1085660.0,44.9004,45.2812,44.8921,45.215,1085660.0
2020-06-04 14:00:00,54.61,55.01,54.6,54.95,1262273.0,45.2067,45.5378,45.1984,45.4882,1262273.0
2020-06-04 14:30:00,54.96,55.27,54.85,55.0,1746617.0,45.4965,45.7531,45.4054,45.5296,1746617.0
2020-06-04 15:00:00,55.01,55.13,54.55,55.13,2536848.0,45.5378,45.6372,45.157,45.6372,2536848.0
2020-06-04 15:30:00,55.13,55.69,55.11,55.65,3941867.0,45.6372,46.1008,45.6206,46.0676,3941867.0
2020-06-05 09:30:00,61.59,62.47,59.1,59.17,9160285.0,50.9848,51.7133,48.9236,48.9815,9160285.0
2020-06-05 10:00:00,59.16,60.19,58.9,59.13,4104392.0,48.9733,49.8259,48.758,48.9484,4104392.0
2020-06-05 10:30:00,59.15,59.99,58.84,59.85,2946005.0,48.965,49.6603,48.7084,49.5444,2946005.0
2020-06-05 11:00:00,59.84,60.25,59.77,60.05,2474226.0,49.5362,49.8756,49.4782,49.71,2474226.0
2020-06-05 11:30:00,60.06,60.15,59.57,59.64,2332783.0,49.7183,49.7928,49.3127,49.3706,2332783.0
2020-06-05 12:00:00,59.64,59.84,59.02,59.34,2380561.0,49.3706,49.5362,48.8574,49.1223,2380561.0
2020-06-05 12:30:00,59.34,59.43,59.11,59.17,1263137.0,49.1223,49.1968,48.9319,48.9815,1263137.0
2020-06-05 13:00:00,59.16,59.58,59.13,59.55,1201972.0,48.9733,49.3209,48.9484,49.2961,1201972.0
2020-06-05 13:30:00,59.54,59.75,59.41,59.52,1397716.0,49.2878,49.4617,49.1802,49.2713,1397716.0
2020-06-05 14:00:00,59.52,59.71,59.24,59.34,1276057.0,49.2713,49.4285,49.0395,49.1223,1276057.0
2020-06-05 14:30:00,59.34,59.5,59.11,59.2,1445454.0,49.1223,49.2547,48.9319,49.0064,1445454.0
2020-06-05 15:00:00,59.21,59.25,58.34,58.85,2516205.0,49.0146,49.0478,48.2944,48.7166,2516205.0
2020-06-05 15:30:00,58.86,58.94,58.51,58.84,3812949.0,48.7249,48.7911,48.4352,48.7084,3812949.0
2020-06-08 09:30:00,60.66,61.32,60.43,61.22,4644802.0,50.215,50.7613,50.0246,50.6785,4644802.0
2020-06-08 10:00:00,61.23,61.33,60.01,60.1,3022405.0,50.6868,50.7696,49.6769,49.7514,3022405.0
2020-06-08 10:30:00,60.11,60.66,59.77,60.62,2425773.0,49.7597,50.215,49.4782,50.1819,2425773.0
2020-06-08 11:00:00,60.61,61.0,60.54,60.71,1682639.0,50.1736,50.4964,50.1156,50.2564,1682639.0
2020-06-08 11:30:00,60.72,60.9,60.55,60.57,1285956.0,50.2646,50.4136,50.1239,50.1405,1285956.0
2020-06-08 12:00:00,60.57,60.88,60.47,60.71,1324591.0,50.1405,50.3971,50.0577,50.2564,1324591.0
2020-06-08 12:30:00,60.71,60.94,60.56,60.57,1113263.0,50.2564,50.4468,50.1322,50.1405,1113263.0
2020-06-08 13:00:00,60.57,60.72,60.36,60.46,1258320.0,50.1405,50.2646,49.9666,50.0494,1258320.0
2020-06-08 13:30:00,60.46,60.61,60.37,60.53,1295337.0,50.0494,50.1736,49.9749,50.1074,1295337.0
2020-06-08 14:00:00,60.53,60.6,60.24,60.3,1130262.0,50.1074,50.1653,49.8673,49.917,1130262.0
2020-06-08 14:30:00,60.29,60.39,60.18,60.23,963698.0,49.9087,49.9915,49.8176,49.859,963698.0
2020-06-08 15:00:00,60.22,60.63,60.09,60.59,1259314.0,49.8507,50.1901,49.7431,50.157,1259314.0
2020-06-08 15:30:00,60.6,61.25,60.5,61.23,4207559.0,50.1653,50.7034,50.0825,50.6868,4207559.0
2020-06-09 09:30:00,59.0,59.6,58.32,58.38,4303979.0,48.8408,49.3375,48.2779,48.3276,4303979.0
2020-06-09 10:00:00,58.4,58.5,57.65,58.22,3581091.0,48.3441,48.4269,47.7233,48.1951,3581091.0
2020-06-09 10:30:00,58.22,58.61,57.93,58.35,2633093.0,48.1951,48.518,47.955,48.3027,2633093.0
2020-06-09 11:00:00,58.34,58.98,58.25,58.68,1767216.0,48.2944,48.8242,48.2199,48.5759,1767216.0
2020-06-09 11:30:00,58.68,58.69,58.35,58.53,1227513.0,48.5759,48.5842,48.3027,48.4517,1227513.0
2020-06-09 12:00:00,58.53,58.87,58.41,58.85,1270697.0,48.4517,48.7332,48.3524,48.7166,1270697.0
2020-06-09 12:30:00,58.85,58.99,58.63,58.98,1169723.0,48.7166,48.8325,48.5345,48.8242,1169723.0
2020-06-09 13:00:00,58.98,59.44,58.85,59.43,1312958.0,48.8242,49.205,48.7166,49.1968,1312958.0
2020-06-09 13:30:00,59.43,59.64,59.26,59.53,1250166.0,49.1968,49.3706,49.056,49.2795,1250166.0
2020-06-09 14:00:00,59.54,59.6,59.24,59.38,1126489.0,49.2878,49.3375,49.0395,49.1554,1126489.0
2020-06-09 14:30:00,59.38,59.91,59.34,59.89,1347863.0,49.1554,49.5941,49.1223,49.5776,1347863.0
2020-06-09 15:00:00,59.89,60.2,59.66,60.2,1849526.0,49.5776,49.8342,49.3872,49.8342,1849526.0
2020-06-09 15:30:00,60.2,60.2,59.36,59.49,3266147.0,49.8342,49.8342,49.1388,49.2464,3266147.0
2020-06-10 09:30:00,58.9,59.14,57.02,57.57,4848680.0,48.758,48.9567,47.2017,47.657,4848680.0
2020-06-10 10:00:00,57.57,57.7,56.31,56.95,3178833.0,47.657,47.7647,46.614,47.1438,3178833.0
2020-06-10 10:30:00,56.95,57.16,56.58,56.88,2798067.0,47.1438,47.3176,46.8375,47.0858,2798067.0
2020-06-10 11:00:00,56.88,57.46,56.79,57.28,2116885.0,47.0858,47.566,47.0113,47.417,2116885.0
2020-06-10 11:30:00,57.29,57.68,56.91,57.65,1432244.0,47.4252,47.7481,47.1107,47.7233,1432244.0
2020-06-10 12:00:00,57.66,57.91,57.35,57.36,1440288.0,47.7315,47.9385,47.4749,47.4832,1440288.0
2020-06-10 12:30:00,57.35,57.44,57.07,57.21,1258547.0,47.4749,47.5494,47.2431,47.359,1258547.0
2020-06-10 13:00:00,57.21,57.49,57.07,57.4,1016503.0,47.359,47.5908,47.2431,47.5163,1016503.0
2020-06-10 13:30:00,57.4,57.61,57.36,57.53,762672.0,47.5163,47.6901,47.4832,47.6239,762672.0
2020-06-10 14:00:00,57.52,58.36,57.12,57.92,2197079.0,47.6156,48.311,47.2845,47.9468,2197079.0
2020-06-10 14:30:00,57.91,57.93,56.55,56.76,2890457.0,47.9385,47.955,46.8127,46.9865,2890457.0
2020-06-10 15:00:00,56.76,56.81,56.2,56.7,2841965.0,46.9865,47.0279,46.5229,46.9368,2841965.0
2020-06-10 15:30:00,56.7,56.76,55.86,55.86,5176683.0,46.9368,46.9865,46.2415,46.2415,5176683.0
2020-06-11 09:30:00,51.67,53.52,51.21,52.85,6298316.0,42.773,44.3044,42.3922,43.7498,6298316.0
2020-06-11 10:00:00,52.86,53.13,52.33,52.42,2553658.0,43.758,43.9816,43.3193,43.3938,2553658.0
2020-06-11 10:30:00,52.43,52.74,51.75,51.8,3131281.0,43.4021,43.6587,42.8392,42.8806,3131281.0
2020-06-11 11:00:00,51.79,52.12,51.64,51.85,3370604.0,42.8723,43.1455,42.7481,42.922,3370604.0
2020-06-11 11:30:00,51.85,51.93,51.29,51.49,2868993.0,42.922,42.9882,42.4584,42.6239,2868993.0
2020-06-11 12:00:00,51.49,51.5,50.68,50.75,3953221.0,42.6239,42.6322,41.9534,42.0114,3953221.0
2020-06-11 12:30:00,50.74,51.14,50.34,50.64,4122111.0,42.0031,42.3342,41.672,41.9203,4122111.0
2020-06-11 13:00:00,50.64,51.08,50.54,50.62,2918391.0,41.9203,42.2845,41.8375,41.9038,2918391.0
2020-06-11 13:30:00,50.64,50.67,50.1,50.34,2410703.0,41.9203,41.9451,41.4733,41.672,2410703.0
2020-06-11 14:00:00,50.34,50.36,49.85,50.0,3197062.0,41.672,41.6885,41.2663,41.3905,3197062.0
2020-06-11 14:30:00,50.0,50.13,49.04,49.18,4062372.0,41.3905,41.4981,40.5958,40.7117,4062372.0
2020-06-11 15:00:00,49.16,49.6,48.8,48.93,4372360.0,40.6952,41.0594,40.3971,40.5048,4372360.0
2020-06-11 15:30:00,48.93,49.55,48.2,48.39,9438567.0,40.5048,41.018,39.9005,40.0577,9438567.0
2020-06-12 09:30:00,51.4,51.54,50.15,51.19,6240980.0,42.5494,42.6653,41.5147,42.3756,6240980.0
2020-06-12 10:00:00,51.2,51.78,50.95,50.95,3128139.0,42.3839,42.864,42.1769,42.1769,3128139.0
2020-06-12 10:30:00,50.96,51.08,50.05,50.05,2371552.0,42.1852,42.2845,41.4319,41.4319,2371552.0
2020-06-12 11:00:00,50.05,50.8,49.8,50.51,3452890.0,41.4319,42.0528,41.2249,41.8127,3452890.0
2020-06-12 11:30:00,50.51,51.83,50.26,51.8,2528772.0,41.8127,42.9054,41.6057,42.8806,2528772.0
2020-06-12 12:00:00,51.82,52.05,51.33,51.43,1797292.0,42.8971,43.0875,42.4915,42.5743,1797292.0
2020-06-12 12:30:00,51.42,51.55,50.9,51.52,1351542.0,42.566,42.6736,42.1355,42.6488,1351542.0
2020-06-12 13:00:00,51.53,51.77,51.33,51.43,1288536.0,42.6571,42.8557,42.4915,42.5743,1288536.0
2020-06-12 13:30:00,51.45,51.54,50.51,50.75,1844800.0,42.5908,42.6653,41.8127,42.0114,1844800.0
2020-06-12 14:00:00,50.76,51.57,50.68,51.21,1369673.0,42.0196,42.6902,41.9534,42.3922,1369673.0
2020-06-12 14:30:00,51.23,51.55,50.94,51.41,1431429.0,42.4087,42.6736,42.1687,42.5577,1431429.0
2020-06-12 15:00:00,51.41,51.9,51.25,51.49,1991775.0,42.5577,42.9634,42.4253,42.6239,1991775.0
2020-06-12 15:30:00,51.5,52.45,51.36,52.22,3688164.0,42.6322,43.4186,42.5163,43.2283,3688164.0
2020-06-15 09:30:00,49.96,50.47,49.74,49.94,4829998.0,41.3574,41.7796,41.1753,41.3408,4829998.0
2020-06-15 10:00:00,49.94,50.56,49.76,50.35,3283699.0,41.3408,41.8541,41.1918,41.6802,3283699.0
2020-06-15 10:30:00,50.34,51.03,50.27,50.82,2038027.0,41.672,42.2432,41.614,42.0693,2038027.0
2020-06-15 11:00:00,50.82,51.44,50.79,50.85,1887359.0,42.0693,42.5826,42.0445,42.0942,1887359.0
2020-06-15 11:30:00,50.84,50.92,50.54,50.77,1394983.0,42.0859,42.1521,41.8375,42.0279,1394983.0
2020-06-15 12:00:00,50.75,51.83,50.7,51.73,2006083.0,42.0114,42.9054,41.97,42.8226,2006083.0
2020-06-15 12:30:00,51.73,52.13,51.55,52.11,1470531.0,42.8226,43.1537,42.6736,43.1372,1470531.0
2020-06-15 13:00:00,52.11,52.39,51.88,51.97,1396251.0,43.1372,43.369,42.9468,43.0213,1396251.0
2020-06-15 13:30:00,51.97,51.99,51.51,51.63,1342002.0,43.0213,43.0379,42.6405,42.7398,1342002.0
2020-06-15 14:00:00,51.64,53.0,51.64,52.99,2904031.0,42.7481,43.8739,42.7481,43.8657,2904031.0
2020-06-15 14:30:00,53.0,53.0,52.61,52.72,1870458.0,43.8739,43.8739,43.5511,43.6422,1870458.0
2020-06-15 15:00:00,52.71,53.0,52.51,52.51,2663375.0,43.6339,43.8739,43.4683,43.4683,2663375.0
2020-06-15 15:30:00,52.51,53.0,52.08,52.98,4588145.0,43.4683,43.8739,43.1124,43.8574,4588145.0
2020-06-16 09:30:00,56.3,56.4,54.48,54.88,5558014.0,46.6057,46.6885,45.0991,45.4302,5558014.0
2020-06-16 10:00:00,54.89,55.42,54.78,55.19,2668096.0,45.4385,45.8772,45.3474,45.6868,2668096.0
2020-06-16 10:30:00,55.19,55.23,52.91,52.93,3399223.0,45.6868,45.72,43.7994,43.816,3399223.0
2020-06-16 11:00:00,52.92,54.33,52.32,54.16,3122892.0,43.8077,44.9749,43.311,44.8342,3122892.0
2020-06-16 11:30:00,54.17,54.5,53.84,54.03,1977777.0,44.8425,45.1157,44.5693,44.7266,1977777.0
2020-06-16 12:00:00,54.03,54.48,53.86,54.44,1509365.0,44.7266,45.0991,44.5859,45.066,1509365.0
2020-06-16 12:30:00,54.43,54.91,54.38,54.53,1650317.0,45.0577,45.4551,45.0163,45.1405,1650317.0
2020-06-16 13:00:00,54.53,54.72,54.41,54.62,974141.0,45.1405,45.2978,45.0412,45.215,974141.0
2020-06-16 13:30:00,54.62,54.67,54.01,54.18,1347870.0,45.215,45.2564,44.71,44.8508,1347870.0
2020-06-16 14:00:00,54.18,54.76,54.06,54.65,1682344.0,44.8508,45.3309,44.7514,45.2398,1682344.0
2020-06-16 14:30:00,54.65,54.87,54.31,54.46,1164071.0,45.2398,45.4219,44.9584,45.0825,1164071.0
2020-06-16 15:00:00,54.45,54.52,53.97,54.31,2097413.0,45.0743,45.1322,44.6769,44.9584,2097413.0
2020-06-16 15:30:00,54.32,54.52,54.0,54.5,3661849.0,44.9667,45.1322,44.7018,45.1157,3661849.0
2020-06-17 09:30:00,54.7,54.8,53.41,53.6,2645932.0,45.2812,45.364,44.2133,44.3706,2645932.0
2020-06-17 10:00:00,53.57,53.84,52.93,53.01,2256993.0,44.3458,44.5693,43.816,43.8822,2256993.0
2020-06-17 10:30:00,53.03,53.7,52.91,53.42,2100615.0,43.8988,44.4534,43.7994,44.2216,2100615.0
2020-06-17 11:00:00,53.43,53.59,53.13,53.22,1378732.0,44.2299,44.3624,43.9816,44.0561,1378732.0
2020-06-17 11:30:00,53.22,53.68,53.13,53.53,1185828.0,44.0561,44.4369,43.9816,44.3127,1185828.0
2020-06-17 12:00:00,53.53,53.69,53.41,53.45,714438.0,44.3127,44.4451,44.2133,44.2465,714438.0
2020-06-17 12:30:00,53.44,53.7,53.31,53.48,677027.0,44.2382,44.4534,44.1306,44.2713,677027.0
2020-06-17 13:00:00,53.48,53.6,53.44,53.57,702537.0,44.2713,44.3706,44.2382,44.3458,702537.0
2020-06-17 13:30:00,53.57,53.83,53.47,53.47,881698.0,44.3458,44.561,44.263,44.263,881698.0
2020-06-17 14:00:00,53.46,53.6,53.36,53.46,737840.0,44.2547,44.3706,44.172,44.2547,737840.0
2020-06-17 14:30:00,53.46,53.81,53.29,53.55,982898.0,44.2547,44.5445,44.114,44.3292,982898.0
2020-06-17 15:00:00,53.55,53.55,52.96,53.08,1585979.0,44.3292,44.3292,43.8408,43.9402,1585979.0
2020-06-17 15:30:00,53.08,53.26,52.88,52.99,3286493.0,43.9402,44.0892,43.7746,43.8657,3286493.0
2020-06-18 09:30:00,52.67,52.98,52.03,52.61,3906010.0,43.6008,43.8574,43.071,43.5511,3906010.0
2020-06-18 10:00:00,52.61,53.65,52.61,53.49,2184286.0,43.5511,44.412,43.5511,44.2796,2184286.0
2020-06-18 10:30:00,53.5,53.62,53.01,53.29,1310544.0,44.2878,44.3872,43.8822,44.114,1310544.0
2020-06-18 11:00:00,53.28,53.33,52.86,52.97,1125745.0,44.1057,44.1471,43.758,43.8491,1125745.0
2020-06-18 11:30:00,52.97,53.23,52.6,52.7,1030117.0,43.8491,44.0643,43.5428,43.6256,1030117.0
2020-06-18 12:00:00,52.69,52.97,52.58,52.87,938345.0,43.6173,43.8491,43.5263,43.7663,938345.0
2020-06-18 12:30:00,52.87,52.91,52.65,52.86,605858.0,43.7663,43.7994,43.5842,43.758,605858.0
2020-06-18 13:00:00,52.86,53.0,52.79,52.91,615383.0,43.758,43.8739,43.7001,43.7994,615383.0
2020-06-18 13:30:00,52.9,53.03,52.83,52.94,564627.0,43.7912,43.8988,43.7332,43.8243,564627.0
2020-06-18 14:00:00,52.95,52.95,52.61,52.88,873904.0,43.8326,43.8326,43.5511,43.7746,873904.0
2020-06-18 14:30:00,52.89,53.04,52.74,52.76,893811.0,43.7829,43.9071,43.6587,43.6753,893811.0
2020-06-18 15:00:00,52.76,52.9,52.66,52.9,1019400.0,43.6753,43.7912,43.5925,43.7912,1019400.0
2020-06-18 15:30:00,52.9,53.1,52.77,53.01,2698256.0,43.7912,43.9567,43.6835,43.8822,2698256.0
2020-06-19 09:30:00,54.09,54.09,52.71,52.72,4458551.0,44.7763,44.7763,43.6339,43.6422,4458551.0
2020-06-19 10:00:00,52.72,53.03,52.44,52.62,2049155.0,43.6422,43.8988,43.4104,43.5594,2049155.0
2020-06-19 10:30:00,52.62,52.91,52.42,52.6,1578858.0,43.5594,43.7994,43.3938,43.5428,1578858.0
2020-06-19 11:00:00,52.6,52.8,52.43,52.6,1063082.0,43.5428,43.7084,43.4021,43.5428,1063082.0
2020-06-19 11:30:00,52.6,52.61,52.32,52.5,1250577.0,43.5428,43.5511,43.311,43.46,1250577.0
2020-06-19 12:00:00,52.5,52.51,51.62,51.99,2422688.0,43.46,43.4683,42.7316,43.0379,2422688.0
2020-06-19 12:30:00,51.98,52.35,51.76,52.33,1435105.0,43.0296,43.3359,42.8475,43.3193,1435105.0
2020-06-19 13:00:00,52.34,52.4,51.89,51.94,1195519.0,43.3276,43.3773,42.9551,42.9965,1195519.0
2020-06-19 13:30:00,51.94,52.15,51.73,51.76,1380053.0,42.9965,43.1703,42.8226,42.8475,1380053.0
2020-06-19 14:00:00,51.75,51.91,51.56,51.73,1728008.0,42.8392,42.9716,42.6819,42.8226,1728008.0
2020-06-19 14:30:00,51.73,52.36,51.64,52.3,1700983.0,42.8226,43.3441,42.7481,43.2945,1700983.0
2020-06-19 15:00:00,52.3,52.5,52.04,52.24,1755136.0,43.2945,43.46,43.0792,43.2448,1755136.0
2020-06-19 15:30:00,52.24,52.84,52.18,52.58,6765003.0,43.2448,43.7415,43.1951,43.5263,6765003.0
2020-06-22 09:30:00,51.89,52.35,51.64,51.96,3593364.0,42.9551,43.3359,42.7481,43.013,3593364.0
2020-06-22 10:00:00,51.97,52.35,51.85,52.13,1559853.0,43.0213,43.3359,42.922,43.1537,1559853.0
2020-06-22 10:30:00,52.13,52.19,51.56,51.58,1273731.0,43.1537,43.2034,42.6819,42.6985,1273731.0
2020-06-22 11:00:00,51.57,51.9,51.52,51.87,1007907.0,42.6902,42.9634,42.6488,42.9385,1007907.0
2020-06-22 11:30:00,51.87,51.94,51.76,51.84,722897.0,42.9385,42.9965,42.8475,42.9137,722897.0
2020-06-22 12:00:00,51.84,52.19,51.84,52.05,902308.0,42.9137,43.2034,42.9137,43.0875,902308.0
2020-06-22 12:30:00,52.07,52.36,51.99,52.27,901069.0,43.1041,43.3441,43.0379,43.2696,901069.0
2020-06-22 13:00:00,52.28,52.57,52.26,52.32,862944.0,43.2779,43.518,43.2614,43.311,862944.0
2020-06-22 13:30:00,52.32,52.4,52.12,52.23,620365.0,43.311,43.3773,43.1455,43.2365,620365.0
2020-06-22 14:00:00,52.23,52.26,51.98,52.14,625252.0,43.2365,43.2614,43.0296,43.162,625252.0
2020-06-22 14:30:00,52.14,52.4,52.05,52.37,675298.0,43.162,43.3773,43.0875,43.3524,675298.0
2020-06-22 15:00:00,52.36,52.48,52.06,52.12,1189646.0,43.3441,43.4435,43.0958,43.1455,1189646.0
2020-06-22 15:30:00,52.12,52.31,52.06,52.06,2334326.0,43.1455,43.3028,43.0958,43.0958,2334326.0
2020-06-23 09:30:00,52.95,53.73,52.86,53.28,3198827.0,43.8326,44.4782,43.758,44.1057,3198827.0
2020-06-23 10:00:00,53.28,53.3,52.69,53.0,1603612.0,44.1057,44.1223,43.6173,43.8739,1603612.0
2020-06-23 10:30:00,53.0,53.08,52.5,52.76,1475255.0,43.8739,43.9402,43.46,43.6753,1475255.0
2020-06-23 11:00:00,52.76,53.13,52.63,53.04,1308778.0,43.6753,43.9816,43.5677,43.9071,1308778.0
2020-06-23 11:30:00,53.05,53.12,52.89,53.08,887164.0,43.9153,43.9733,43.7829,43.9402,887164.0
2020-06-23 12:00:00,53.08,53.35,52.93,53.05,1090276.0,43.9402,44.1637,43.816,43.9153,1090276.0
2020-06-23 12:30:00,53.04,53.08,52.81,52.99,787337.0,43.9071,43.9402,43.7167,43.8657,787337.0
2020-06-23 13:00:00,52.98,53.05,52.9,52.98,580828.0,43.8574,43.9153,43.7912,43.8574,580828.0
2020-06-23 13:30:00,52.98,53.07,52.85,53.05,850837.0,43.8574,43.9319,43.7498,43.9153,850837.0
2020-06-23 14:00:00,53.05,53.09,52.82,53.08,716966.0,43.9153,43.9484,43.7249,43.9402,716966.0
2020-06-23 14:30:00,53.09,53.1,52.91,53.03,883213.0,43.9484,43.9567,43.7994,43.8988,883213.0
2020-06-23 15:00:00,53.03,53.24,52.91,53.13,1255290.0,43.8988,44.0726,43.7994,43.9816,1255290.0
2020-06-23 15:30:00,53.12,53.32,52.91,52.95,2816823.0,43.9733,44.1388,43.7994,43.8326,2816823.0
2020-06-24 09:30:00,51.67,51.84,50.97,51.01,3858542.0,42.773,42.9137,42.1935,42.2266,3858542.0
2020-06-24 10:00:00,51.0,51.33,50.89,51.22,1778490.0,42.2183,42.4915,42.1273,42.4004,1778490.0
2020-06-24 10:30:00,51.2,51.28,50.86,51.01,1606643.0,42.3839,42.4501,42.1024,42.2266,1606643.0
2020-06-24 11:00:00,51.01,51.17,50.61,50.78,1590561.0,42.2266,42.359,41.8955,42.0362,1590561.0
2020-06-24 11:30:00,50.78,50.81,50.16,50.55,1743860.0,42.0362,42.061,41.523,41.8458,1743860.0
2020-06-24 12:00:00,50.55,50.91,50.47,50.77,1208555.0,41.8458,42.1438,41.7796,42.0279,1208555.0
2020-06-24 12:30:00,50.77,51.15,50.64,51.12,1043300.0,42.0279,42.3425,41.9203,42.3177,1043300.0
2020-06-24 13:00:00,51.12,51.19,50.73,50.75,832649.0,42.3177,42.3756,41.9948,42.0114,832649.0
2020-06-24 13:30:00,50.74,50.74,50.49,50.72,1209637.0,42.0031,42.0031,41.7961,41.9865,1209637.0
2020-06-24 14:00:00,50.71,51.06,50.55,51.03,1302150.0,41.9783,42.268,41.8458,42.2432,1302150.0
2020-06-24 14:30:00,51.02,51.1,50.72,50.76,1060171.0,42.2349,42.3011,41.9865,42.0196,1060171.0
2020-06-24 15:00:00,50.77,51.33,50.76,51.01,1470418.0,42.0279,42.4915,42.0196,42.2266,1470418.0
2020-06-24 15:30:00,51.01,51.33,50.73,50.83,3339405.0,42.2266,42.4915,41.9948,42.0776,3339405.0
2020-06-25 09:30:00,50.3,51.47,50.13,51.38,3561522.0,41.6389,42.6074,41.4981,42.5329,3561522.0
2020-06-25 10:00:00,51.37,52.41,51.3,52.37,2650827.0,42.5246,43.3855,42.4667,43.3524,2650827.0
2020-06-25 10:30:00,52.38,52.43,51.59,51.77,1928416.0,43.3607,43.4021,42.7067,42.8557,1928416.0
2020-06-25 11:00:00,51.76,52.02,51.5,51.61,1149532.0,42.8475,43.0627,42.6322,42.7233,1149532.0
2020-06-25 11:30:00,51.62,51.66,51.15,51.55,1207467.0,42.7316,42.7647,42.3425,42.6736,1207467.0
2020-06-25 12:00:00,51.55,51.93,51.55,51.72,1080148.0,42.6736,42.9882,42.6736,42.8143,1080148.0
2020-06-25 12:30:00,51.72,52.07,51.69,52.01,984272.0,42.8143,43.1041,42.7895,43.0544,984272.0
2020-06-25 13:00:00,52.01,52.03,51.63,51.73,1053115.0,43.0544,43.071,42.7398,42.8226,1053115.0
2020-06-25 13:30:00,51.73,51.92,51.57,51.71,797452.0,42.8226,42.9799,42.6902,42.8061,797452.0
2020-06-25 14:00:00,51.71,51.99,51.61,51.94,874924.0,42.8061,43.0379,42.7233,42.9965,874924.0
2020-06-25 14:30:00,51.93,52.06,51.77,52.0,850762.0,42.9882,43.0958,42.8557,43.0461,850762.0
2020-06-25 15:00:00,52.01,52.77,51.92,52.7,1925388.0,43.0544,43.6835,42.9799,43.6256,1925388.0
2020-06-25 15:30:00,52.7,52.79,52.47,52.7,3544193.0,43.6256,43.7001,43.4352,43.6256,3544193.0
2020-06-26 09:30:00,52.34,52.34,50.78,50.98,3829572.0,43.3276,43.3276,42.0362,42.2018,3829572.0
2020-06-26 10:00:00,50.97,51.06,50.24,50.62,2275998.0,42.1935,42.268,41.5892,41.9038,2275998.0
2020-06-26 10:30:00,50.61,50.68,49.91,50.24,2171992.0,41.8955,41.9534,41.316,41.5892,2171992.0
2020-06-26 11:00:00,50.25,50.48,49.97,50.07,1709647.0,41.5975,41.7879,41.3657,41.4485,1709647.0
2020-06-26 11:30:00,50.07,50.28,49.91,50.13,1803725.0,41.4485,41.6223,41.316,41.4981,1803725.0
2020-06-26 12:00:00,50.12,50.17,49.79,50.13,1617550.0,41.4898,41.5312,41.2167,41.4981,1617550.0
2020-06-26 12:30:00,50.13,50.24,49.98,50.21,843612.0,41.4981,41.5892,41.374,41.5644,843612.0
2020-06-26 13:00:00,50.2,50.36,50.11,50.18,984937.0,41.5561,41.6885,41.4816,41.5395,984937.0
2020-06-26 13:30:00,50.18,50.38,49.96,49.97,1090040.0,41.5395,41.7051,41.3574,41.3657,1090040.0
2020-06-26 14:00:00,49.97,50.0,49.72,49.82,2555181.0,41.3657,41.3905,41.1587,41.2415,2555181.0
2020-06-26 14:30:00,49.8,49.89,49.54,49.69,1319829.0,41.2249,41.2995,41.0097,41.1339,1319829.0
2020-06-26 15:00:00,49.68,49.83,49.47,49.62,1393421.0,41.1256,41.2498,40.9518,41.0759,1393421.0
2020-06-26 15:30:00,49.61,49.8,49.48,49.59,3515384.0,41.0677,41.2249,40.9601,41.0511,3515384.0
2020-06-29 09:30:00,50.28,50.54,49.8,50.2,3264882.0,41.6223,41.8375,41.2249,41.5561,3264882.0
2020-06-29 10:00:00,50.2,50.7,50.14,50.57,1799536.0,41.5561,41.97,41.5064,41.8624,1799536.0
2020-06-29 10:30:00,50.57,50.92,50.29,50.32,1571931.0,41.8624,42.1521,41.6306,41.6554,1571931.0
2020-06-29 11:00:00,50.33,50.36,49.77,50.13,1740554.0,41.6637,41.6885,41.2001,41.4981,1740554.0
2020-06-29 11:30:00,50.13,50.22,49.95,49.96,968793.0,41.4981,41.5726,41.3491,41.3574,968793.0
2020-06-29 12:00:00,49.97,50.49,49.97,50.23,914801.0,41.3657,41.7961,41.3657,41.5809,914801.0
2020-06-29 12:30:00,50.23,50.52,50.1,50.2,755738.0,41.5809,41.821,41.4733,41.5561,755738.0
2020-06-29 13:00:00,50.2,50.47,50.13,50.45,784395.0,41.5561,41.7796,41.4981,41.763,784395.0
2020-06-29 13:30:00,50.45,50.51,50.11,50.18,623585.0,41.763,41.8127,41.4816,41.5395,623585.0
2020-06-29 14:00:00,50.19,50.33,49.99,50.0,731330.0,41.5478,41.6637,41.3822,41.3905,731330.0
2020-06-29 14:30:00,50.0,50.06,49.77,49.83,2005091.0,41.3905,41.4402,41.2001,41.2498,2005091.0
2020-06-29 15:00:00,49.83,49.89,49.61,49.8,1300393.0,41.2498,41.2995,41.0677,41.2249,1300393.0
2020-06-29 15:30:00,49.8,50.31,49.76,50.31,2788183.0,41.2249,41.6471,41.1918,41.6471,2788183.0
2020-06-30 09:30:00,49.81,50.83,49.65,50.27,3007273.0,41.2332,42.0776,41.1008,41.614,3007273.0
2020-06-30 10:00:00,50.26,50.62,50.08,50.61,1358118.0,41.6057,41.9038,41.4567,41.8955,1358118.0
2020-06-30 10:30:00,50.61,50.95,50.46,50.85,1303222.0,41.8955,42.1769,41.7713,42.0942,1303222.0
2020-06-30 11:00:00,50.85,51.07,50.73,50.86,1010847.0,42.0942,42.2763,41.9948,42.1024,1010847.0
2020-06-30 11:30:00,50.86,50.9,50.6,50.8,963448.0,42.1024,42.1355,41.8872,42.0528,963448.0
2020-06-30 12:00:00,50.8,51.02,50.72,50.87,632520.0,42.0528,42.2349,41.9865,42.1107,632520.0
2020-06-30 12:30:00,50.87,50.89,50.56,50.59,822233.0,42.1107,42.1273,41.8541,41.8789,822233.0
2020-06-30 13:00:00,50.59,50.62,50.32,50.61,932700.0,41.8789,41.9038,41.6554,41.8955,932700.0
2020-06-30 13:30:00,50.61,50.81,50.44,50.8,928870.0,41.8955,42.061,41.7547,42.0528,928870.0
2020-06-30 14:00:00,50.8,51.11,50.7,51.1,827292.0,42.0528,42.3094,41.97,42.3011,827292.0
2020-06-30 14:30:00,51.1,51.26,51.0,51.16,1187988.0,42.3011,42.4336,42.2183,42.3508,1187988.0
2020-06-30 15:00:00,51.17,51.29,50.98,51.19,1193678.0,42.359,42.4584,42.2018,42.3756,1193678.0
2020-06-30 15:30:00,51.19,51.55,51.09,51.1,3528188.0,42.3756,42.6736,42.2928,42.3011,3528188.0
2020-07-01 09:30:00,51.81,52.0,51.25,51.64,3086646.0,42.8888,43.0461,42.4253,42.7481,3086646.0
2020-07-01 10:00:00,51.66,51.95,51.3,51.4,1533225.0,42.7647,43.0047,42.4667,42.5494,1533225.0
2020-07-01 10:30:00,51.4,51.59,50.67,50.94,1367911.0,42.5494,42.7067,41.9451,42.1687,1367911.0
2020-07-01 11:00:00,50.93,50.94,50.15,50.22,1517326.0,42.1604,42.1687,41.5147,41.5726,1517326.0
2020-07-01 11:30:00,50.21,50.56,50.15,50.56,1063007.0,41.5644,41.8541,41.5147,41.8541,1063007.0
2020-07-01 12:00:00,50.56,50.84,50.46,50.67,717362.0,41.8541,42.0859,41.7713,41.9451,717362.0
2020-07-01 12:30:00,50.67,50.79,50.47,50.53,816254.0,41.9451,42.0445,41.7796,41.8293,816254.0
2020-07-01 13:00:00,50.53,50.66,50.45,50.52,562446.0,41.8293,41.9369,41.763,41.821,562446.0
2020-07-01 13:30:00,50.51,50.52,50.29,50.36,734146.0,41.8127,41.821,41.6306,41.6885,734146.0
2020-07-01 14:00:00,50.37,50.59,50.35,50.38,705577.0,41.6968,41.8789,41.6802,41.7051,705577.0
2020-07-01 14:30:00,50.38,50.39,50.22,50.32,877612.0,41.7051,41.7134,41.5726,41.6554,877612.0
2020-07-01 15:00:00,50.31,50.57,50.2,50.53,801019.0,41.6471,41.8624,41.5561,41.8293,801019.0
2020-07-01 15:30:00,50.52,50.64,50.31,50.35,2250649.0,41.821,41.9203,41.6471,41.6802,2250649.0
2020-07-02 09:30:00,52.12,52.46,51.74,52.07,3899971.0,43.1455,43.4269,42.8309,43.1041,3899971.0
2020-07-02 10:00:00,52.07,52.33,51.66,51.74,1662659.0,43.1041,43.3193,42.7647,42.8309,1662659.0
2020-07-02 10:30:00,51.73,51.81,51.09,51.1,1552009.0,42.8226,42.8888,42.2928,42.3011,1552009.0
2020-07-02 11:00:00,51.1,51.27,50.51,51.02,2177492.0,42.3011,42.4418,41.8127,42.2349,2177492.0
2020-07-02 11:30:00,51.03,51.17,50.69,50.81,1353688.0,42.2432,42.359,41.9617,42.061,1353688.0
2020-07-02 12:00:00,50.81,50.84,50.56,50.82,1005255.0,42.061,42.0859,41.8541,42.0693,1005255.0
2020-07-02 12:30:00,50.81,50.97,50.71,50.86,764865.0,42.061,42.1935,41.9783,42.1024,764865.0
2020-07-02 13:00:00,50.87,50.91,50.6,50.82,950677.0,42.1107,42.1438,41.8872,42.0693,950677.0
2020-07-02 13:30:00,50.82,51.2,50.76,50.95,1204745.0,42.0693,42.3839,42.0196,42.1769,1204745.0
2020-07-02 14:00:00,50.96,51.03,50.74,50.9,713987.0,42.1852,42.2432,42.0031,42.1355,713987.0
2020-07-02 14:30:00,50.89,51.0,50.69,50.73,587895.0,42.1273,42.2183,41.9617,41.9948,587895.0
2020-07-02 15:00:00,50.73,50.74,50.55,50.61,912464.0,41.9948,42.0031,41.8458,41.8955,912464.0
2020-07-02 15:30:00,50.62,50.65,50.33,50.54,2350433.0,41.9038,41.9286,41.6637,41.8375,2350433.0
2020-07-06 09:30:00,51.87,52.56,51.54,52.33,4221535.0,42.9385,43.5097,42.6653,43.3193,4221535.0
2020-07-06 10:00:00,52.34,52.5,51.63,51.81,1842412.0,43.3276,43.46,42.7398,42.8888,1842412.0
2020-07-06 10:30:00,51.8,52.08,51.73,51.87,1234994.0,42.8806,43.1124,42.8226,42.9385,1234994.0
2020-07-06 11:00:00,51.87,51.95,51.51,51.64,1225011.0,42.9385,43.0047,42.6405,42.7481,1225011.0
2020-07-06 11:30:00,51.64,51.68,51.25,51.25,1295900.0,42.7481,42.7812,42.4253,42.4253,1295900.0
2020-07-06 12:00:00,51.25,51.49,51.18,51.48,924911.0,42.4253,42.6239,42.3673,42.6157,924911.0
2020-07-06 12:30:00,51.48,51.5,51.3,51.45,594831.0,42.6157,42.6322,42.4667,42.5908,594831.0
2020-07-06 13:00:00,51.45,51.52,51.31,51.51,625695.0,42.5908,42.6488,42.4749,42.6405,625695.0
2020-07-06 13:30:00,51.51,51.77,51.5,51.76,679970.0,42.6405,42.8557,42.6322,42.8475,679970.0
2020-07-06 14:00:00,51.76,51.87,51.68,51.83,1047446.0,42.8475,42.9385,42.7812,42.9054,1047446.0
2020-07-06 14:30:00,51.81,51.88,51.65,51.82,621432.0,42.8888,42.9468,42.7564,42.8971,621432.0
2020-07-06 15:00:00,51.81,52.08,51.78,51.92,1126272.0,42.8888,43.1124,42.864,42.9799,1126272.0
2020-07-06 15:30:00,51.93,52.1,51.8,51.97,2599993.0,42.9882,43.1289,42.8806,43.0213,2599993.0
2020-07-07 09:30:00,51.25,51.36,50.64,50.75,2631705.0,42.4253,42.5163,41.9203,42.0114,2631705.0
2020-07-07 10:00:00,50.74,50.89,50.57,50.65,1297995.0,42.0031,42.1273,41.8624,41.9286,1297995.0
2020-07-07 10:30:00,50.65,50.68,50.45,50.64,1418031.0,41.9286,41.9534,41.763,41.9203,1418031.0
2020-07-07 11:00:00,50.65,50.75,50.43,50.61,1352472.0,41.9286,42.0114,41.7465,41.8955,1352472.0
2020-07-07 11:30:00,50.6,50.85,50.5,50.57,1158820.0,41.8872,42.0942,41.8044,41.8624,1158820.0
2020-07-07 12:00:00,50.57,50.71,50.51,50.66,634283.0,41.8624,41.9783,41.8127,41.9369,634283.0
2020-07-07 12:30:00,50.65,50.66,50.45,50.52,619422.0,41.9286,41.9369,41.763,41.821,619422.0
2020-07-07 13:00:00,50.52,50.67,50.41,50.48,737567.0,41.821,41.9451,41.7299,41.7879,737567.0
2020-07-07 13:30:00,50.48,50.64,50.35,50.6,750318.0,41.7879,41.9203,41.6802,41.8872,750318.0
2020-07-07 14:00:00,50.59,50.65,50.45,50.49,950346.0,41.8789,41.9286,41.763,41.7961,950346.0
2020-07-07 14:30:00,50.48,50.49,50.16,50.2,1058716.0,41.7879,41.7961,41.523,41.5561,1058716.0
2020-07-07 15:00:00,50.2,50.28,50.11,50.2,1038784.0,41.5561,41.6223,41.4816,41.5561,1038784.0
2020-07-07 15:30:00,50.21,50.4,50.09,50.33,2443871.0,41.5644,41.7216,41.465,41.6637,2443871.0
2020-07-08 09:30:00,50.2,50.95,50.08,50.86,3300331.0,41.5561,42.1769,41.4567,42.1024,3300331.0
2020-07-08 10:00:00,50.85,51.07,50.26,50.32,1547215.0,42.0942,42.2763,41.6057,41.6554,1547215.0
2020-07-08 10:30:00,50.32,50.5,50.12,50.18,1015781.0,41.6554,41.8044,41.4898,41.5395,1015781.0
2020-07-08 11:00:00,50.18,50.2,49.98,50.18,1332990.0,41.5395,41.5561,41.374,41.5395,1332990.0
2020-07-08 11:30:00,50.17,50.27,50.02,50.08,867171.0,41.5312,41.614,41.4071,41.4567,867171.0
2020-07-08 12:00:00,50.09,50.19,50.0,50.15,589044.0,41.465,41.5478,41.3905,41.5147,589044.0
2020-07-08 12:30:00,50.15,50.18,49.99,50.11,735620.0,41.5147,41.5395,41.3822,41.4816,735620.0
2020-07-08 13:00:00,50.11,50.13,49.96,50.05,768401.0,41.4816,41.4981,41.3574,41.4319,768401.0
2020-07-08 13:30:00,50.05,50.09,49.94,50.0,604387.0,41.4319,41.465,41.3408,41.3905,604387.0
2020-07-08 14:00:00,49.99,50.46,49.96,50.39,949790.0,41.3822,41.7713,41.3574,41.7134,949790.0
2020-07-08 14:30:00,50.39,50.44,50.2,50.44,651833.0,41.7134,41.7547,41.5561,41.7547,651833.0
2020-07-08 15:00:00,50.44,50.9,50.37,50.83,1075608.0,41.7547,42.1355,41.6968,42.0776,1075608.0
2020-07-08 15:30:00,50.82,51.0,50.71,50.9,2421536.0,42.0693,42.2183,41.9783,42.1355,2421536.0
2020-07-09 09:30:00,50.73,51.08,49.8,49.91,3134145.0,41.9948,42.2845,41.2249,41.316,3134145.0
2020-07-09 10:00:00,49.91,50.1,49.68,49.95,2116440.0,41.316,41.4733,41.1256,41.3491,2116440.0
2020-07-09 10:30:00,49.94,49.96,49.39,49.45,3228702.0,41.3408,41.3574,40.8855,40.9352,3228702.0
2020-07-09 11:00:00,49.44,49.65,49.03,49.48,1995642.0,40.9269,41.1008,40.5875,40.9601,1995642.0
2020-07-09 11:30:00,49.48,49.56,49.21,49.28,1262249.0,40.9601,41.0263,40.7365,40.7945,1262249.0
2020-07-09 12:00:00,49.28,49.57,49.25,49.32,1148822.0,40.7945,41.0346,40.7697,40.8276,1148822.0
2020-07-09 12:30:00,49.32,49.43,49.22,49.36,904325.0,40.8276,40.9187,40.7448,40.8607,904325.0
2020-07-09 13:00:00,49.36,49.54,49.27,49.46,925882.0,40.8607,41.0097,40.7862,40.9435,925882.0
2020-07-09 13:30:00,49.47,49.51,49.21,49.23,618715.0,40.9518,40.9849,40.7365,40.7531,618715.0
2020-07-09 14:00:00,49.23,49.67,49.19,49.64,948826.0,40.7531,41.1173,40.72,41.0925,948826.0
2020-07-09 14:30:00,49.64,49.72,49.49,49.63,1070727.0,41.0925,41.1587,40.9683,41.0842,1070727.0
2020-07-09 15:00:00,49.63,49.7,49.35,49.38,1164131.0,41.0842,41.1422,40.8524,40.8773,1164131.0
2020-07-09 15:30:00,49.37,49.58,49.29,49.47,2675866.0,40.869,41.0428,40.8028,40.9518,2675866.0
2020-07-10 09:30:00,49.47,50.92,49.45,50.39,4127147.0,40.9518,42.1521,40.9352,41.7134,4127147.0
2020-07-10 10:00:00,50.38,50.67,50.08,50.3,1552845.0,41.7051,41.9451,41.4567,41.6389,1552845.0
2020-07-10 10:30:00,50.29,50.87,50.21,50.8,1582340.0,41.6306,42.1107,41.5644,42.0528,1582340.0
2020-07-10 11:00:00,50.79,50.93,50.54,50.92,898997.0,42.0445,42.1604,41.8375,42.1521,898997.0
2020-07-10 11:30:00,50.92,51.12,50.74,51.12,1119116.0,42.1521,42.3177,42.0031,42.3177,1119116.0
2020-07-10 12:00:00,51.12,51.25,50.83,50.96,1284497.0,42.3177,42.4253,42.0776,42.1852,1284497.0
2020-07-10 12:30:00,50.96,51.67,50.91,51.63,1638318.0,42.1852,42.773,42.1438,42.7398,1638318.0
2020-07-10 13:00:00,51.62,51.64,51.42,51.6,983985.0,42.7316,42.7481,42.566,42.715,983985.0
2020-07-10 13:30:00,51.61,52.28,51.6,52.14,1779248.0,42.7233,43.2779,42.715,43.162,1779248.0
2020-07-10 14:00:00,52.14,52.45,52.12,52.44,1835674.0,43.162,43.4186,43.1455,43.4104,1835674.0
2020-07-10 14:30:00,52.44,52.59,52.31,52.39,1480980.0,43.4104,43.5345,43.3028,43.369,1480980.0
2020-07-10 15:00:00,52.4,52.53,52.11,52.44,1650730.0,43.3773,43.4849,43.1372,43.4104,1650730.0
2020-07-10 15:30:00,52.43,52.69,52.39,52.64,3972812.0,43.4021,43.6173,43.369,43.5759,3972812.0
2020-07-13 09:30:00,53.33,53.6,51.87,52.1,4319776.0,44.1471,44.3706,42.9385,43.1289,4319776.0
2020-07-13 10:00:00,52.1,52.81,51.86,52.52,2076912.0,43.1289,43.7167,42.9302,43.4766,2076912.0
2020-07-13 10:30:00,52.53,52.69,52.08,52.4,1396883.0,43.4849,43.6173,43.1124,43.3773,1396883.0
2020-07-13 11:00:00,52.39,52.51,52.15,52.38,952375.0,43.369,43.4683,43.1703,43.3607,952375.0
2020-07-13 11:30:00,52.39,52.42,52.13,52.29,837043.0,43.369,43.3938,43.1537,43.2862,837043.0
2020-07-13 12:00:00,52.29,52.33,52.08,52.24,739785.0,43.2862,43.3193,43.1124,43.2448,739785.0
2020-07-13 12:30:00,52.25,52.98,52.24,52.95,1082729.0,43.2531,43.8574,43.2448,43.8326,1082729.0
2020-07-13 13:00:00,52.95,52.99,52.72,52.79,1109269.0,43.8326,43.8657,43.6422,43.7001,1109269.0
2020-07-13 13:30:00,52.81,53.24,52.76,52.97,1100778.0,43.7167,44.0726,43.6753,43.8491,1100778.0
2020-07-13 14:00:00,52.97,53.0,52.65,52.88,1199518.0,43.8491,43.8739,43.5842,43.7746,1199518.0
2020-07-13 14:30:00,52.88,52.98,52.69,52.79,1100701.0,43.7746,43.8574,43.6173,43.7001,1100701.0
2020-07-13 15:00:00,52.79,52.93,52.62,52.8,1511709.0,43.7001,43.816,43.5594,43.7084,1511709.0
2020-07-13 15:30:00,52.79,52.84,52.21,52.23,3707278.0,43.7001,43.7415,43.22,43.2365,3707278.0
2020-07-14 09:30:00,51.29,52.09,50.66,51.77,4524533.0,42.4584,43.1206,41.9369,42.8557,4524533.0
2020-07-14 10:00:00,51.79,51.86,51.04,51.34,1952102.0,42.8723,42.9302,42.2514,42.4998,1952102.0
2020-07-14 10:30:00,51.34,51.73,50.89,51.01,2625431.0,42.4998,42.8226,42.1273,42.2266,2625431.0
2020-07-14 11:00:00,51.02,51.18,50.61,50.74,2050315.0,42.2349,42.3673,41.8955,42.0031,2050315.0
2020-07-14 11:30:00,50.73,51.35,50.67,51.3,1886468.0,41.9948,42.5081,41.9451,42.4667,1886468.0
2020-07-14 12:00:00,51.3,51.43,50.83,50.87,1242630.0,42.4667,42.5743,42.0776,42.1107,1242630.0
2020-07-14 12:30:00,50.87,51.04,50.71,50.89,1004022.0,42.1107,42.2514,41.9783,42.1273,1004022.0
2020-07-14 13:00:00,50.88,50.93,50.47,50.5,1234208.0,42.119,42.1604,41.7796,41.8044,1234208.0
2020-07-14 13:30:00,50.5,50.68,50.3,50.45,1967208.0,41.8044,41.9534,41.6389,41.763,1967208.0
2020-07-14 14:00:00,50.46,50.65,50.24,50.33,1882370.0,41.7713,41.9286,41.5892,41.6637,1882370.0
2020-07-14 14:30:00,50.33,50.53,50.26,50.37,1677427.0,41.6637,41.8293,41.6057,41.6968,1677427.0
2020-07-14 15:00:00,50.37,50.42,50.01,50.22,2446736.0,41.6968,41.7382,41.3988,41.5726,2446736.0
2020-07-14 15:30:00,50.22,50.48,50.08,50.15,5167948.0,41.5726,41.7879,41.4567,41.5147,5167948.0
2020-07-15 09:30:00,51.9,51.97,51.19,51.3,4811365.0,42.9634,43.0213,42.3756,42.4667,4811365.0
2020-07-15 10:00:00,51.3,51.36,50.74,51.23,2764734.0,42.4667,42.5163,42.0031,42.4087,2764734.0
2020-07-15 10:30:00,51.23,51.49,51.15,51.31,1462242.0,42.4087,42.6239,42.3425,42.4749,1462242.0
2020-07-15 11:00:00,51.31,51.37,50.68,50.82,1944527.0,42.4749,42.5246,41.9534,42.0693,1944527.0
2020-07-15 11:30:00,50.82,51.33,50.81,51.16,1578823.0,42.0693,42.4915,42.061,42.3508,1578823.0
2020-07-15 12:00:00,51.15,51.38,51.02,51.27,1285511.0,42.3425,42.5329,42.2349,42.4418,1285511.0
2020-07-15 12:30:00,51.27,51.4,51.13,51.34,732223.0,42.4418,42.5494,42.3259,42.4998,732223.0
2020-07-15 13:00:00,51.34,51.58,51.33,51.4,1160943.0,42.4998,42.6985,42.4915,42.5494,1160943.0
2020-07-15 13:30:00,51.39,51.54,51.36,51.44,663722.0,42.5412,42.6653,42.5163,42.5826,663722.0
2020-07-15 14:00:00,51.43,51.56,51.25,51.4,829312.0,42.5743,42.6819,42.4253,42.5494,829312.0
2020-07-15 14:30:00,51.4,51.77,51.39,51.57,1018610.0,42.5494,42.8557,42.5412,42.6902,1018610.0
2020-07-15 15:00:00,51.57,51.84,51.45,51.82,1359679.0,42.6902,42.9137,42.5908,42.8971,1359679.0
2020-07-15 15:30:00,51.82,52.11,51.77,51.84,3306479.0,42.8971,43.1372,42.8557,42.9137,3306479.0
2020-07-16 09:30:00,51.28,51.61,50.93,51.5,2492452.0,42.4501,42.7233,42.1604,42.6322,2492452.0
2020-07-16 10:00:00,51.51,51.94,51.19,51.83,1636202.0,42.6405,42.9965,42.3756,42.9054,1636202.0
2020-07-16 10:30:00,51.82,52.46,51.8,52.12,1871962.0,42.8971,43.4269,42.8806,43.1455,1871962.0
2020-07-16 11:00:00,52.13,52.38,52.02,52.21,1468055.0,43.1537,43.3607,43.0627,43.22,1468055.0
2020-07-16 11:30:00,52.21,52.25,51.67,51.68,911398.0,43.22,43.2531,42.773,42.7812,911398.0
2020-07-16 12:00:00,51.67,51.75,51.51,51.67,844392.0,42.773,42.8392,42.6405,42.773,844392.0
2020-07-16 12:30:00,51.68,51.7,51.41,51.57,712092.0,42.7812,42.7978,42.5577,42.6902,712092.0
2020-07-16 13:00:00,51.57,51.69,51.38,51.43,687727.0,42.6902,42.7895,42.5329,42.5743,687727.0
2020-07-16 13:30:00,51.43,51.54,51.31,51.35,851347.0,42.5743,42.6653,42.4749,42.5081,851347.0
2020-07-16 14:00:00,51.35,51.53,51.35,51.36,646957.0,42.5081,42.6571,42.5081,42.5163,646957.0
2020-07-16 14:30:00,51.35,51.49,51.01,51.07,1300683.0,42.5081,42.6239,42.2266,42.2763,1300683.0
2020-07-16 15:00:00,51.08,51.48,51.07,51.47,852669.0,42.2845,42.6157,42.2763,42.6074,852669.0
2020-07-16 15:30:00,51.47,51.64,51.29,51.46,2300374.0,42.6074,42.7481,42.4584,42.5991,2300374.0
2020-07-17 09:30:00,51.22,51.48,50.99,51.2,2515946.0,42.4004,42.6157,42.21,42.3839,2515946.0
2020-07-17 10:00:00,51.2,51.26,50.78,50.79,1653627.0,42.3839,42.4336,42.0362,42.0445,1653627.0
2020-07-17 10:30:00,50.8,50.95,50.64,50.95,1142421.0,42.0528,42.1769,41.9203,42.1769,1142421.0
2020-07-17 11:00:00,50.94,51.15,50.83,50.84,1831477.0,42.1687,42.3425,42.0776,42.0859,1831477.0
2020-07-17 11:30:00,50.84,50.86,50.69,50.72,860491.0,42.0859,42.1024,41.9617,41.9865,860491.0
2020-07-17 12:00:00,50.72,50.8,50.66,50.68,488822.0,41.9865,42.0528,41.9369,41.9534,488822.0
2020-07-17 12:30:00,50.68,50.71,50.51,50.52,892847.0,41.9534,41.9783,41.8127,41.821,892847.0
2020-07-17 13:00:00,50.52,50.8,50.51,50.69,881644.0,41.821,42.0528,41.8127,41.9617,881644.0
2020-07-17 13:30:00,50.69,50.75,50.48,50.5,893510.0,41.9617,42.0114,41.7879,41.8044,893510.0
2020-07-17 14:00:00,50.5,50.55,50.43,50.52,660679.0,41.8044,41.8458,41.7465,41.821,660679.0
2020-07-17 14:30:00,50.51,50.55,50.39,50.42,672574.0,41.8127,41.8458,41.7134,41.7382,672574.0
2020-07-17 15:00:00,50.42,50.58,50.39,50.5,1079435.0,41.7382,41.8706,41.7134,41.8044,1079435.0
2020-07-17 15:30:00,50.51,50.57,50.2,50.22,3499335.0,41.8127,41.8624,41.5561,41.5726,3499335.0
2020-07-20 09:30:00,49.99,50.58,49.75,49.97,3299221.0,41.3822,41.8706,41.1836,41.3657,3299221.0
2020-07-20 10:00:00,49.98,50.18,49.83,50.02,1559924.0,41.374,41.5395,41.2498,41.4071,1559924.0
2020-07-20 10:30:00,50.02,50.12,49.79,49.81,1528819.0,41.4071,41.4898,41.2167,41.2332,1528819.0
2020-07-20 11:00:00,49.8,50.06,49.8,49.95,1170903.0,41.2249,41.4402,41.2249,41.3491,1170903.0
2020-07-20 11:30:00,49.94,50.02,49.86,49.94,895801.0,41.3408,41.4071,41.2746,41.3408,895801.0
2020-07-20 12:00:00,49.93,50.13,49.79,50.09,1317193.0,41.3326,41.4981,41.2167,41.465,1317193.0
2020-07-20 12:30:00,50.09,50.32,50.06,50.12,1263101.0,41.465,41.6554,41.4402,41.4898,1263101.0
2020-07-20 13:00:00,50.12,50.29,50.08,50.22,607706.0,41.4898,41.6306,41.4567,41.5726,607706.0
2020-07-20 13:30:00,50.21,50.48,50.2,50.34,804959.0,41.5644,41.7879,41.5561,41.672,804959.0
2020-07-20 14:00:00,50.34,50.36,50.18,50.21,448638.0,41.672,41.6885,41.5395,41.5644,448638.0
2020-07-20 14:30:00,50.21,50.3,50.17,50.21,567389.0,41.5644,41.6389,41.5312,41.5644,567389.0
2020-07-20 15:00:00,50.22,50.32,50.13,50.28,836641.0,41.5726,41.6554,41.4981,41.6223,836641.0
2020-07-20 15:30:00,50.27,50.38,49.96,50.14,2999697.0,41.614,41.7051,41.3574,41.5064,2999697.0
2020-07-21 09:30:00,50.9,51.35,50.67,50.97,3089834.0,42.1355,42.5081,41.9451,42.1935,3089834.0
2020-07-21 10:00:00,50.97,51.16,50.69,50.82,1272444.0,42.1935,42.3508,41.9617,42.0693,1272444.0
2020-07-21 10:30:00,50.83,51.26,50.77,51.21,1656685.0,42.0776,42.4336,42.0279,42.3922,1656685.0
2020-07-21 11:00:00,51.21,51.73,51.17,51.65,2027665.0,42.3922,42.8226,42.359,42.7564,2027665.0
2020-07-21 11:30:00,51.65,51.78,51.52,51.65,1035594.0,42.7564,42.864,42.6488,42.7564,1035594.0
2020-07-21 12:00:00,51.66,51.75,51.36,51.5,1055562.0,42.7647,42.8392,42.5163,42.6322,1055562.0
2020-07-21 12:30:00,51.5,51.72,51.48,51.64,642502.0,42.6322,42.8143,42.6157,42.7481,642502.0
2020-07-21 13:00:00,51.65,51.68,51.51,51.61,518962.0,42.7564,42.7812,42.6405,42.7233,518962.0
2020-07-21 13:30:00,51.61,51.77,51.54,51.55,691456.0,42.7233,42.8557,42.6653,42.6736,691456.0
2020-07-21 14:00:00,51.54,51.58,51.27,51.45,844199.0,42.6653,42.6985,42.4418,42.5908,844199.0
2020-07-21 14:30:00,51.44,51.76,51.4,51.76,554591.0,42.5826,42.8475,42.5494,42.8475,554591.0
2020-07-21 15:00:00,51.75,51.82,51.61,51.65,1279812.0,42.8392,42.8971,42.7233,42.7564,1279812.0
2020-07-21 15:30:00,51.65,51.76,51.45,51.72,2746197.0,42.7564,42.8475,42.5908,42.8143,2746197.0
2020-07-22 09:30:00,51.54,52.28,51.21,51.82,4238511.0,42.6653,43.2779,42.3922,42.8971,4238511.0
2020-07-22 10:00:00,51.82,51.94,51.24,51.48,1258090.0,42.8971,42.9965,42.417,42.6157,1258090.0
2020-07-22 10:30:00,51.48,52.08,51.48,51.98,1305111.0,42.6157,43.1124,42.6157,43.0296,1305111.0
2020-07-22 11:00:00,51.98,52.04,51.52,51.52,1127313.0,43.0296,43.0792,42.6488,42.6488,1127313.0
2020-07-22 11:30:00,51.53,51.54,51.28,51.41,972000.0,42.6571,42.6653,42.4501,42.5577,972000.0
2020-07-22 12:00:00,51.42,51.46,51.23,51.38,620205.0,42.566,42.5991,42.4087,42.5329,620205.0
2020-07-22 12:30:00,51.37,51.5,51.28,51.3,620865.0,42.5246,42.6322,42.4501,42.4667,620865.0
2020-07-22 13:00:00,51.29,51.33,51.14,51.23,992339.0,42.4584,42.4915,42.3342,42.4087,992339.0
2020-07-22 13:30:00,51.23,51.31,51.16,51.16,632934.0,42.4087,42.4749,42.3508,42.3508,632934.0
2020-07-22 14:00:00,51.17,51.3,51.16,51.28,608081.0,42.359,42.4667,42.3508,42.4501,608081.0
2020-07-22 14:30:00,51.27,51.4,51.21,51.38,615547.0,42.4418,42.5494,42.3922,42.5329,615547.0
2020-07-22 15:00:00,51.39,51.49,51.31,51.46,638471.0,42.5412,42.6239,42.4749,42.5991,638471.0
2020-07-22 15:30:00,51.47,51.77,51.42,51.66,1770558.0,42.6074,42.8557,42.566,42.7647,1770558.0
2020-07-23 09:30:00,51.45,51.69,51.13,51.35,1733741.0,42.5908,42.7895,42.3259,42.5081,1733741.0
2020-07-23 10:00:00,51.36,51.51,51.16,51.31,919258.0,42.5163,42.6405,42.3508,42.4749,919258.0
2020-07-23 10:30:00,51.32,51.51,51.22,51.34,593868.0,42.4832,42.6405,42.4004,42.4998,593868.0
2020-07-23 11:00:00,51.34,51.45,51.24,51.44,599931.0,42.4998,42.5908,42.417,42.5826,599931.0
2020-07-23 11:30:00,51.44,51.61,51.35,51.55,954067.0,42.5826,42.7233,42.5081,42.6736,954067.0
2020-07-23 12:00:00,51.54,51.93,51.51,51.83,1009081.0,42.6653,42.9882,42.6405,42.9054,1009081.0
2020-07-23 12:30:00,51.83,52.23,51.82,51.91,1618975.0,42.9054,43.2365,42.8971,42.9716,1618975.0
2020-07-23 13:00:00,51.91,52.02,51.82,51.96,535888.0,42.9716,43.0627,42.8971,43.013,535888.0
2020-07-23 13:30:00,51.97,52.0,51.66,51.7,822295.0,43.0213,43.0461,42.7647,42.7978,822295.0
2020-07-23 14:00:00,51.7,51.75,51.41,51.51,1170932.0,42.7978,42.8392,42.5577,42.6405,1170932.0
2020-07-23 14:30:00,51.5,51.83,51.42,51.82,835774.0,42.6322,42.9054,42.566,42.8971,835774.0
2020-07-23 15:00:00,51.83,51.9,51.72,51.83,857707.0,42.9054,42.9634,42.8143,42.9054,857707.0
2020-07-23 15:30:00,51.83,52.1,51.65,52.08,2780129.0,42.9054,43.1289,42.7564,43.1124,2780129.0
2020-07-24 09:30:00,52.1,52.48,51.93,52.1,3202646.0,43.1289,43.4435,42.9882,43.1289,3202646.0
2020-07-24 10:00:00,52.12,52.27,51.75,51.89,1884088.0,43.1455,43.2696,42.8392,42.9551,1884088.0
2020-07-24 10:30:00,51.9,52.09,51.71,51.76,1012640.0,42.9634,43.1206,42.8061,42.8475,1012640.0
2020-07-24 11:00:00,51.77,51.9,51.59,51.67,712495.0,42.8557,42.9634,42.7067,42.773,712495.0
2020-07-24 11:30:00,51.67,51.74,51.52,51.57,515494.0,42.773,42.8309,42.6488,42.6902,515494.0
2020-07-24 12:00:00,51.57,51.84,51.54,51.75,605983.0,42.6902,42.9137,42.6653,42.8392,605983.0
2020-07-24 12:30:00,51.74,51.9,51.72,51.87,695601.0,42.8309,42.9634,42.8143,42.9385,695601.0
2020-07-24 13:00:00,51.87,51.97,51.79,51.87,543350.0,42.9385,43.0213,42.8723,42.9385,543350.0
2020-07-24 13:30:00,51.87,51.91,51.65,51.75,702645.0,42.9385,42.9716,42.7564,42.8392,702645.0
2020-07-24 14:00:00,51.74,51.91,51.71,51.86,530632.0,42.8309,42.9716,42.8061,42.9302,530632.0
2020-07-24 14:30:00,51.85,51.85,51.72,51.73,645247.0,42.922,42.922,42.8143,42.8226,645247.0
2020-07-24 15:00:00,51.72,51.83,51.61,51.62,916988.0,42.8143,42.9054,42.7233,42.7316,916988.0
2020-07-24 15:30:00,51.63,51.71,51.5,51.67,1982210.0,42.7398,42.8061,42.6322,42.773,1982210.0
2020-07-27 09:30:00,51.22,51.46,50.6,51.04,2554915.0,42.4004,42.5991,41.8872,42.2514,2554915.0
2020-07-27 10:00:00,51.04,51.43,50.86,51.41,1370269.0,42.2514,42.5743,42.1024,42.5577,1370269.0
2020-07-27 10:30:00,51.4,51.44,51.08,51.09,672396.0,42.5494,42.5826,42.2845,42.2928,672396.0
2020-07-27 11:00:00,51.08,51.23,51.01,51.04,666537.0,42.2845,42.4087,42.2266,42.2514,666537.0
2020-07-27 11:30:00,51.03,51.21,51.01,51.18,862185.0,42.2432,42.3922,42.2266,42.3673,862185.0
2020-07-27 12:00:00,51.18,51.34,51.13,51.33,607524.0,42.3673,42.4998,42.3259,42.4915,607524.0
2020-07-27 12:30:00,51.32,51.34,51.11,51.12,556116.0,42.4832,42.4998,42.3094,42.3177,556116.0
2020-07-27 13:00:00,51.12,51.33,51.12,51.2,617687.0,42.3177,42.4915,42.3177,42.3839,617687.0
2020-07-27 13:30:00,51.21,51.26,51.16,51.18,415120.0,42.3922,42.4336,42.3508,42.3673,415120.0
2020-07-27 14:00:00,51.19,51.22,51.02,51.16,698297.0,42.3756,42.4004,42.2349,42.3508,698297.0
2020-07-27 14:30:00,51.16,51.25,51.07,51.08,714598.0,42.3508,42.4253,42.2763,42.2845,714598.0
2020-07-27 15:00:00,51.08,51.35,51.0,51.31,907905.0,42.2845,42.5081,42.2183,42.4749,907905.0
2020-07-27 15:30:00,51.32,51.43,51.23,51.29,1452124.0,42.4832,42.5743,42.4087,42.4584,1452124.0
2020-07-28 09:30:00,51.02,51.42,50.99,51.16,1916388.0,42.2349,42.566,42.21,42.3508,1916388.0
2020-07-28 10:00:00,51.16,51.64,51.15,51.26,1334929.0,42.3508,42.7481,42.3425,42.4336,1334929.0
2020-07-28 10:30:00,51.26,51.32,50.96,51.12,904782.0,42.4336,42.4832,42.1852,42.3177,904782.0
2020-07-28 11:00:00,51.11,51.43,51.03,51.26,815105.0,42.3094,42.5743,42.2432,42.4336,815105.0
2020-07-28 11:30:00,51.27,51.31,51.14,51.26,613206.0,42.4418,42.4749,42.3342,42.4336,613206.0
2020-07-28 12:00:00,51.27,51.35,51.21,51.28,668919.0,42.4418,42.5081,42.3922,42.4501,668919.0
2020-07-28 12:30:00,51.28,51.38,51.2,51.36,508422.0,42.4501,42.5329,42.3839,42.5163,508422.0
2020-07-28 13:00:00,51.36,51.42,51.28,51.33,307160.0,42.5163,42.566,42.4501,42.4915,307160.0
2020-07-28 13:30:00,51.33,51.48,51.27,51.43,348440.0,42.4915,42.6157,42.4418,42.5743,348440.0
2020-07-28 14:00:00,51.44,51.66,51.43,51.48,671853.0,42.5826,42.7647,42.5743,42.6157,671853.0
2020-07-28 14:30:00,51.48,51.61,51.48,51.52,668710.0,42.6157,42.7233,42.6157,42.6488,668710.0
2020-07-28 15:00:00,51.53,51.63,51.4,51.41,903961.0,42.6571,42.7398,42.5494,42.5577,903961.0
2020-07-28 15:30:00,51.41,51.48,51.22,51.26,1784784.0,42.5577,42.6157,42.4004,42.4336,1784784.0
2020-07-29 09:30:00,51.17,51.46,51.02,51.14,1767346.0,42.359,42.5991,42.2349,42.3342,1767346.0
2020-07-29 10:00:00,51.15,51.39,51.01,51.06,1373851.0,42.3425,42.5412,42.2266,42.268,1373851.0
2020-07-29 10:30:00,51.06,51.16,50.99,51.09,673943.0,42.268,42.3508,42.21,42.2928,673943.0
2020-07-29 11:00:00,51.09,51.34,51.03,51.33,729029.0,42.2928,42.4998,42.2432,42.4915,729029.0
2020-07-29 11:30:00,51.34,51.57,51.33,51.53,1033983.0,42.4998,42.6902,42.4915,42.6571,1033983.0
2020-07-29 12:00:00,51.52,51.75,51.52,51.73,1061008.0,42.6488,42.8392,42.6488,42.8226,1061008.0
2020-07-29 12:30:00,51.73,51.9,51.64,51.78,868212.0,42.8226,42.9634,42.7481,42.864,868212.0
2020-07-29 13:00:00,51.78,52.14,51.75,52.12,614663.0,42.864,43.162,42.8392,43.1455,614663.0
2020-07-29 13:30:00,52.12,52.14,51.84,51.87,875396.0,43.1455,43.162,42.9137,42.9385,875396.0
2020-07-29 14:00:00,51.87,52.12,51.82,51.84,938108.0,42.9385,43.1455,42.8971,42.9137,938108.0
2020-07-29 14:30:00,51.85,52.17,51.78,52.11,770748.0,42.922,43.1869,42.864,43.1372,770748.0
2020-07-29 15:00:00,52.12,52.45,52.02,52.39,1331431.0,43.1455,43.4186,43.0627,43.369,1331431.0
2020-07-29 15:30:00,52.38,52.59,52.34,52.51,2699166.0,43.3607,43.5345,43.3276,43.4683,2699166.0
2020-07-30 09:30:00,51.12,51.2,49.86,49.98,4824748.0,42.3177,42.3839,41.2746,41.374,4824748.0
2020-07-30 10:00:00,49.97,50.31,49.91,50.07,2735564.0,41.3657,41.6471,41.316,41.4485,2735564.0
2020-07-30 10:30:00,50.06,50.16,49.91,50.14,1885779.0,41.4402,41.523,41.316,41.5064,1885779.0
2020-07-30 11:00:00,50.14,50.48,50.1,50.16,1624766.0,41.5064,41.7879,41.4733,41.523,1624766.0
2020-07-30 11:30:00,50.16,50.3,50.07,50.14,1043208.0,41.523,41.6389,41.4485,41.5064,1043208.0
2020-07-30 12:00:00,50.14,50.32,49.98,50.29,1211127.0,41.5064,41.6554,41.374,41.6306,1211127.0
2020-07-30 12:30:00,50.3,50.71,50.3,50.68,1295805.0,41.6389,41.9783,41.6389,41.9534,1295805.0
2020-07-30 13:00:00,50.67,50.86,50.55,50.59,788812.0,41.9451,42.1024,41.8458,41.8789,788812.0
2020-07-30 13:30:00,50.59,50.65,50.49,50.61,763063.0,41.8789,41.9286,41.7961,41.8955,763063.0
2020-07-30 14:00:00,50.61,50.76,50.53,50.67,625024.0,41.8955,42.0196,41.8293,41.9451,625024.0
2020-07-30 14:30:00,50.68,50.75,50.62,50.74,837181.0,41.9534,42.0114,41.9038,42.0031,837181.0
2020-07-30 15:00:00,50.74,50.85,50.7,50.76,1042988.0,42.0031,42.0942,41.97,42.0196,1042988.0
2020-07-30 15:30:00,50.76,50.93,50.72,50.87,1982942.0,42.0196,42.1604,41.9865,42.1107,1982942.0
2020-07-31 09:30:00,50.26,50.31,49.89,50.08,2951650.0,42.03,42.0718,41.7206,41.8795,2951650.0
2020-07-31 10:00:00,50.08,50.18,49.4,49.47,2185683.0,41.8795,41.9631,41.3109,41.3694,2185683.0
2020-07-31 10:30:00,49.46,49.63,49.41,49.61,1263599.0,41.361,41.5032,41.3192,41.4865,1263599.0
2020-07-31 11:00:00,49.62,49.78,49.53,49.71,951522.0,41.4948,41.6286,41.4196,41.5701,951522.0
2020-07-31 11:30:00,49.71,49.74,49.52,49.55,960512.0,41.5701,41.5952,41.4112,41.4363,960512.0
2020-07-31 12:00:00,49.55,49.68,49.41,49.66,1172854.0,41.4363,41.545,41.3192,41.5283,1172854.0
2020-07-31 12:30:00,49.67,49.67,49.36,49.43,849657.0,41.5366,41.5366,41.2774,41.3359,849657.0
2020-07-31 13:00:00,49.42,49.63,49.37,49.61,692303.0,41.3276,41.5032,41.2858,41.4865,692303.0
2020-07-31 13:30:00,49.61,49.74,49.55,49.74,671004.0,41.4865,41.5952,41.4363,41.5952,671004.0
2020-07-31 14:00:00,49.73,49.81,49.65,49.76,576027.0,41.5868,41.6537,41.5199,41.6119,576027.0
2020-07-31 14:30:00,49.77,49.9,49.75,49.89,604340.0,41.6203,41.729,41.6035,41.7206,604340.0
2020-07-31 15:00:00,49.88,49.93,49.71,49.77,680271.0,41.7123,41.7541,41.5701,41.6203,680271.0
2020-07-31 15:30:00,49.78,50.07,49.68,50.04,2827545.0,41.6286,41.8711,41.545,41.8461,2827545.0
2020-08-03 09:30:00,50.58,50.58,49.69,50.04,1991597.0,42.2976,42.2976,41.5534,41.8461,1991597.0
2020-08-03 10:00:00,50.04,50.46,50.0,50.43,2092415.0,41.8461,42.1973,41.8126,42.1722,2092415.0
2020-08-03 10:30:00,50.43,50.59,50.18,50.34,1218386.0,42.1722,42.306,41.9631,42.0969,1218386.0
2020-08-03 11:00:00,50.35,50.57,50.24,50.52,740726.0,42.1053,42.2893,42.0133,42.2475,740726.0
2020-08-03 11:30:00,50.52,50.61,50.4,50.41,642099.0,42.2475,42.3227,42.1471,42.1555,642099.0
2020-08-03 12:00:00,50.41,50.55,50.35,50.43,466760.0,42.1555,42.2725,42.1053,42.1722,466760.0
2020-08-03 12:30:00,50.42,50.6,50.4,50.53,466977.0,42.1638,42.3144,42.1471,42.2558,466977.0
2020-08-03 13:00:00,50.53,50.73,50.53,50.71,842830.0,42.2558,42.4231,42.2558,42.4063,842830.0
2020-08-03 13:30:00,50.72,50.85,50.68,50.72,502200.0,42.4147,42.5234,42.3813,42.4147,502200.0
2020-08-03 14:00:00,50.72,50.76,50.56,50.64,455455.0,42.4147,42.4482,42.2809,42.3478,455455.0
2020-08-03 14:30:00,50.65,50.8,50.59,50.79,577874.0,42.3562,42.4816,42.306,42.4732,577874.0
2020-08-03 15:00:00,50.8,50.81,50.64,50.69,742197.0,42.4816,42.49,42.3478,42.3896,742197.0
2020-08-03 15:30:00,50.68,50.73,50.37,50.41,2311575.0,42.3813,42.4231,42.122,42.1555,2311575.0
2020-08-04 09:30:00,50.23,50.32,49.89,50.11,2499370.0,42.0049,42.0802,41.7206,41.9046,2499370.0
2020-08-04 10:00:00,50.1,50.16,49.85,49.98,1339086.0,41.8962,41.9464,41.6872,41.7959,1339086.0
2020-08-04 10:30:00,49.98,50.11,49.86,50.04,1030400.0,41.7959,41.9046,41.6955,41.8461,1030400.0
2020-08-04 11:00:00,50.05,50.08,49.95,49.98,928046.0,41.8544,41.8795,41.7708,41.7959,928046.0
2020-08-04 11:30:00,49.99,50.11,49.93,50.02,555030.0,41.8042,41.9046,41.7541,41.8293,555030.0
2020-08-04 12:00:00,50.01,50.03,49.91,49.96,550163.0,41.821,41.8377,41.7373,41.7792,550163.0
2020-08-04 12:30:00,49.95,50.06,49.94,50.04,443335.0,41.7708,41.8628,41.7624,41.8461,443335.0
2020-08-04 13:00:00,50.05,50.15,49.99,50.11,413020.0,41.8544,41.938,41.8042,41.9046,413020.0
2020-08-04 13:30:00,50.12,50.14,50.03,50.04,306406.0,41.913,41.9297,41.8377,41.8461,306406.0
2020-08-04 14:00:00,50.05,50.08,49.92,49.94,490361.0,41.8544,41.8795,41.7457,41.7624,490361.0
2020-08-04 14:30:00,49.94,50.09,49.9,50.09,505095.0,41.7624,41.8879,41.729,41.8879,505095.0
2020-08-04 15:00:00,50.09,50.1,50.0,50.03,503926.0,41.8879,41.8962,41.8126,41.8377,503926.0
2020-08-04 15:30:00,50.03,50.15,49.98,50.13,1769868.0,41.8377,41.938,41.7959,41.9213,1769868.0
2020-08-05 09:30:00,50.5,51.19,50.47,50.89,2887791.0,42.2307,42.8078,42.2056,42.5569,2887791.0
2020-08-05 10:00:00,50.9,51.31,50.9,50.98,1686656.0,42.5652,42.9081,42.5652,42.6321,1686656.0
2020-08-05 10:30:00,50.98,51.26,50.75,51.13,1772137.0,42.6321,42.8663,42.4398,42.7576,1772137.0
2020-08-05 11:00:00,51.13,51.26,51.06,51.13,707352.0,42.7576,42.8663,42.699,42.7576,707352.0
2020-08-05 11:30:00,51.13,51.25,51.1,51.2,509646.0,42.7576,42.8579,42.7325,42.8161,509646.0
2020-08-05 12:00:00,51.2,51.3,51.01,51.04,549360.0,42.8161,42.8997,42.6572,42.6823,549360.0
2020-08-05 12:30:00,51.04,51.12,51.0,51.03,537279.0,42.6823,42.7492,42.6489,42.674,537279.0
2020-08-05 13:00:00,51.03,51.11,50.94,51.1,480569.0,42.674,42.7409,42.5987,42.7325,480569.0
2020-08-05 13:30:00,51.09,51.12,50.94,50.98,396269.0,42.7241,42.7492,42.5987,42.6321,396269.0
2020-08-05 14:00:00,50.97,51.23,50.96,51.18,574194.0,42.6238,42.8412,42.6154,42.7994,574194.0
2020-08-05 14:30:00,51.18,51.23,51.06,51.07,531485.0,42.7994,42.8412,42.699,42.7074,531485.0
2020-08-05 15:00:00,51.07,51.2,51.06,51.15,568523.0,42.7074,42.8161,42.699,42.7743,568523.0
2020-08-05 15:30:00,51.15,51.2,50.98,51.04,1913821.0,42.7743,42.8161,42.6321,42.6823,1913821.0
2020-08-06 09:30:00,50.75,51.08,50.6,50.98,1858276.0,42.4398,42.7158,42.3144,42.6321,1858276.0
2020-08-06 10:00:00,50.99,51.29,50.9,51.23,968652.0,42.6405,42.8914,42.5652,42.8412,968652.0
2020-08-06 10:30:00,51.24,51.29,50.89,51.04,774082.0,42.8496,42.8914,42.5569,42.6823,774082.0
2020-08-06 11:00:00,51.03,51.04,50.81,50.84,674154.0,42.674,42.6823,42.49,42.5151,674154.0
2020-08-06 11:30:00,50.84,50.95,50.75,50.9,614513.0,42.5151,42.6071,42.4398,42.5652,614513.0
2020-08-06 12:00:00,50.9,50.94,50.67,50.73,606143.0,42.5652,42.5987,42.3729,42.4231,606143.0
2020-08-06 12:30:00,50.73,50.74,50.61,50.66,337241.0,42.4231,42.4314,42.3227,42.3645,337241.0
2020-08-06 13:00:00,50.68,50.72,50.62,50.66,360277.0,42.3813,42.4147,42.3311,42.3645,360277.0
2020-08-06 13:30:00,50.66,50.72,50.58,50.66,327425.0,42.3645,42.4147,42.2976,42.3645,327425.0
2020-08-06 14:00:00,50.66,50.86,50.65,50.85,472072.0,42.3645,42.5318,42.3562,42.5234,472072.0
2020-08-06 14:30:00,50.85,50.92,50.81,50.89,513546.0,42.5234,42.582,42.49,42.5569,513546.0
2020-08-06 15:00:00,50.89,50.91,50.83,50.86,422773.0,42.5569,42.5736,42.5067,42.5318,422773.0
2020-08-06 15:30:00,50.87,50.96,50.8,50.91,1426406.0,42.5401,42.6154,42.4816,42.5736,1426406.0
2020-08-07 09:30:00,50.52,50.54,50.13,50.46,2051117.0,42.2475,42.2642,41.9213,42.1973,2051117.0
2020-08-07 10:00:00,50.45,50.58,50.23,50.42,1267768.0,42.1889,42.2976,42.0049,42.1638,1267768.0
2020-08-07 10:30:00,50.42,50.65,50.41,50.46,1062937.0,42.1638,42.3562,42.1555,42.1973,1062937.0
2020-08-07 11:00:00,50.47,50.72,50.46,50.55,881483.0,42.2056,42.4147,42.1973,42.2725,881483.0
2020-08-07 11:30:00,50.55,50.69,50.53,50.57,731626.0,42.2725,42.3896,42.2558,42.2893,731626.0
2020-08-07 12:00:00,50.56,51.07,50.52,51.05,1167865.0,42.2809,42.7074,42.2475,42.6907,1167865.0
2020-08-07 12:30:00,51.05,51.47,50.96,51.33,1608287.0,42.6907,43.0419,42.6154,42.9248,1608287.0
2020-08-07 13:00:00,51.34,51.65,51.15,51.64,1092815.0,42.9332,43.1924,42.7743,43.1841,1092815.0
2020-08-07 13:30:00,51.64,51.85,51.58,51.61,972145.0,43.1841,43.3597,43.1339,43.159,972145.0
2020-08-07 14:00:00,51.61,51.67,51.41,51.54,818907.0,43.159,43.2092,42.9917,43.1004,818907.0
2020-08-07 14:30:00,51.53,51.65,51.45,51.6,712602.0,43.0921,43.1924,43.0252,43.1506,712602.0
2020-08-07 15:00:00,51.59,51.82,51.56,51.66,1479232.0,43.1423,43.3346,43.1172,43.2008,1479232.0
2020-08-07 15:30:00,51.66,52.23,51.57,52.12,3422406.0,43.2008,43.6775,43.1255,43.5855,3422406.0
2020-08-10 09:30:00,52.29,53.21,52.25,53.15,2858505.0,43.7276,44.497,43.6942,44.4468,2858505.0
2020-08-10 10:00:00,53.16,53.19,52.69,52.98,1885318.0,44.4552,44.4803,44.0621,44.3046,1885318.0
2020-08-10 10:30:00,52.98,53.18,52.69,52.7,1170466.0,44.3046,44.4719,44.0621,44.0705,1170466.0
2020-08-10 11:00:00,52.7,52.92,52.63,52.71,919103.0,44.0705,44.2545,44.012,44.0789,919103.0
2020-08-10 11:30:00,52.71,53.07,52.66,53.03,892264.0,44.0789,44.3799,44.037,44.3465,892264.0
2020-08-10 12:00:00,53.03,53.05,52.76,52.86,897669.0,44.3465,44.3632,44.1207,44.2043,897669.0
2020-08-10 12:30:00,52.85,52.87,52.66,52.71,528839.0,44.1959,44.2127,44.037,44.0789,528839.0
2020-08-10 13:00:00,52.72,52.84,52.53,52.64,916616.0,44.0872,44.1876,43.9283,44.0203,916616.0
2020-08-10 13:30:00,52.64,52.99,52.62,52.84,556573.0,44.0203,44.313,44.0036,44.1876,556573.0
2020-08-10 14:00:00,52.84,52.87,52.68,52.77,455378.0,44.1876,44.2127,44.0538,44.129,455378.0
2020-08-10 14:30:00,52.76,52.8,52.61,52.63,503814.0,44.1207,44.1541,43.9952,44.012,503814.0
2020-08-10 15:00:00,52.63,52.89,52.6,52.88,654000.0,44.012,44.2294,43.9869,44.221,654000.0
2020-08-10 15:30:00,52.88,52.93,52.77,52.87,1770185.0,44.221,44.2628,44.129,44.2127,1770185.0
2020-08-11 09:30:00,54.45,55.03,54.38,54.4,3766787.0,45.5339,46.019,45.4754,45.4921,3766787.0
2020-08-11 10:00:00,54.4,54.8,54.34,54.63,1873879.0,45.4921,45.8266,45.4419,45.6845,1873879.0
2020-08-11 10:30:00,54.62,54.81,54.45,54.51,1720541.0,45.6761,45.835,45.5339,45.5841,1720541.0
2020-08-11 11:00:00,54.51,54.54,54.02,54.09,1681423.0,45.5841,45.6092,45.1743,45.2329,1681423.0
2020-08-11 11:30:00,54.08,54.3,54.04,54.1,755266.0,45.2245,45.4085,45.1911,45.2412,755266.0
2020-08-11 12:00:00,54.1,54.34,53.99,54.34,1100434.0,45.2412,45.4419,45.1493,45.4419,1100434.0
2020-08-11 12:30:00,54.35,54.45,54.27,54.41,1062431.0,45.4503,45.5339,45.3834,45.5005,1062431.0
2020-08-11 13:00:00,54.41,54.69,54.35,54.62,882304.0,45.5005,45.7346,45.4503,45.6761,882304.0
2020-08-11 13:30:00,54.62,54.77,54.58,54.75,839238.0,45.6761,45.8015,45.6426,45.7848,839238.0
2020-08-11 14:00:00,54.75,54.79,54.59,54.61,702800.0,45.7848,45.8183,45.651,45.6677,702800.0
2020-08-11 14:30:00,54.61,54.64,54.35,54.57,1080090.0,45.6677,45.6928,45.4503,45.6343,1080090.0
2020-08-11 15:00:00,54.57,54.58,53.89,54.21,2027863.0,45.6343,45.6426,45.0656,45.3332,2027863.0
2020-08-11 15:30:00,54.21,54.25,53.54,53.76,3401979.0,45.3332,45.3667,44.7729,44.9569,3401979.0
2020-08-12 09:30:00,55.01,55.02,54.01,54.02,2316330.0,46.0022,46.0106,45.166,45.1743,2316330.0
2020-08-12 10:00:00,54.02,54.35,53.87,53.97,1306503.0,45.1743,45.4503,45.0489,45.1325,1306503.0
2020-08-12 10:30:00,53.98,54.07,53.55,53.63,1238349.0,45.1409,45.2162,44.7813,44.8482,1238349.0
2020-08-12 11:00:00,53.61,53.81,53.2,53.45,1080631.0,44.8315,44.9987,44.4886,44.6977,1080631.0
2020-08-12 11:30:00,53.45,53.61,53.2,53.33,1016017.0,44.6977,44.8315,44.4886,44.5973,1016017.0
2020-08-12 12:00:00,53.32,53.44,53.23,53.26,1846496.0,44.589,44.6893,44.5137,44.5388,1846496.0
2020-08-12 12:30:00,53.25,53.34,53.03,53.03,1068056.0,44.5304,44.6057,44.3465,44.3465,1068056.0
2020-08-12 13:00:00,53.04,53.04,52.74,53.0,1290836.0,44.3548,44.3548,44.1039,44.3214,1290836.0
2020-08-12 13:30:00,53.0,53.12,52.91,53.08,861861.0,44.3214,44.4217,44.2461,44.3883,861861.0
2020-08-12 14:00:00,53.08,53.16,52.94,53.1,548911.0,44.3883,44.4552,44.2712,44.405,548911.0
2020-08-12 14:30:00,53.1,53.5,53.09,53.5,744152.0,44.405,44.7395,44.3966,44.7395,744152.0
2020-08-12 15:00:00,53.5,53.52,53.31,53.39,734663.0,44.7395,44.7562,44.5806,44.6475,734663.0
2020-08-12 15:30:00,53.39,53.57,53.29,53.36,1879427.0,44.6475,44.798,44.5639,44.6224,1879427.0
2020-08-13 09:30:00,52.83,53.48,52.57,53.15,2460130.0,44.1792,44.7228,43.9618,44.4468,2460130.0
2020-08-13 10:00:00,53.14,53.4,52.95,52.95,1044746.0,44.4384,44.6559,44.2796,44.2796,1044746.0
2020-08-13 10:30:00,52.95,52.99,52.68,52.86,864871.0,44.2796,44.313,44.0538,44.2043,864871.0
2020-08-13 11:00:00,52.85,52.95,52.74,52.8,767750.0,44.1959,44.2796,44.1039,44.1541,767750.0
2020-08-13 11:30:00,52.8,52.8,52.57,52.66,684547.0,44.1541,44.1541,43.9618,44.037,684547.0
2020-08-13 12:00:00,52.66,52.76,52.61,52.66,443989.0,44.037,44.1207,43.9952,44.037,443989.0
2020-08-13 12:30:00,52.66,52.69,52.58,52.6,395527.0,44.037,44.0621,43.9701,43.9869,395527.0
2020-08-13 13:00:00,52.6,53.04,52.59,53.04,774279.0,43.9869,44.3548,43.9785,44.3548,774279.0
2020-08-13 13:30:00,53.04,53.04,52.84,52.85,442396.0,44.3548,44.3548,44.1876,44.1959,442396.0
2020-08-13 14:00:00,52.85,53.02,52.82,52.89,722055.0,44.1959,44.3381,44.1708,44.2294,722055.0
2020-08-13 14:30:00,52.88,52.9,52.65,52.76,1054132.0,44.221,44.2377,44.0287,44.1207,1054132.0
2020-08-13 15:00:00,52.76,53.06,52.66,53.0,771109.0,44.1207,44.3715,44.037,44.3214,771109.0
2020-08-13 15:30:00,53.0,53.0,52.84,52.89,1438528.0,44.3214,44.3214,44.1876,44.2294,1438528.0
2020-08-14 09:30:00,52.45,52.78,52.35,52.49,2187607.0,43.8614,44.1374,43.7778,43.8949,2187607.0
2020-08-14 10:00:00,52.5,53.19,52.47,53.13,1493167.0,43.9032,44.4803,43.8782,44.4301,1493167.0
2020-08-14 10:30:00,53.13,53.27,52.93,53.07,721350.0,44.4301,44.5472,44.2628,44.3799,721350.0
2020-08-14 11:00:00,53.07,53.23,52.95,53.07,755224.0,44.3799,44.5137,44.2796,44.3799,755224.0
2020-08-14 11:30:00,53.07,53.22,52.98,53.21,588494.0,44.3799,44.5053,44.3046,44.497,588494.0
2020-08-14 12:00:00,53.21,53.28,53.08,53.11,488898.0,44.497,44.5555,44.3883,44.4134,488898.0
2020-08-14 12:30:00,53.11,53.14,52.89,52.92,547464.0,44.4134,44.4384,44.2294,44.2545,547464.0
2020-08-14 13:00:00,52.91,52.99,52.88,52.96,430921.0,44.2461,44.313,44.221,44.2879,430921.0
2020-08-14 13:30:00,52.97,53.35,52.95,53.26,533882.0,44.2963,44.6141,44.2796,44.5388,533882.0
2020-08-14 14:00:00,53.27,53.27,53.12,53.13,437727.0,44.5472,44.5472,44.4217,44.4301,437727.0
2020-08-14 14:30:00,53.13,53.15,52.92,52.93,597715.0,44.4301,44.4468,44.2545,44.2628,597715.0
2020-08-14 15:00:00,52.93,52.94,52.75,52.86,856854.0,44.2628,44.2712,44.1123,44.2043,856854.0
2020-08-14 15:30:00,52.85,52.96,52.73,52.94,1608762.0,44.1959,44.2879,44.0956,44.2712,1608762.0
2020-08-17 09:30:00,52.63,52.82,51.82,51.93,2721272.0,44.012,44.1708,43.3346,43.4266,2721272.0
2020-08-17 10:00:00,51.94,52.03,51.79,51.88,1703425.0,43.4349,43.5102,43.3095,43.3848,1703425.0
2020-08-17 10:30:00,51.89,52.03,51.73,51.84,1487902.0,43.3931,43.5102,43.2593,43.3513,1487902.0
2020-08-17 11:00:00,51.84,51.88,51.6,51.83,3117818.0,43.3513,43.3848,43.1506,43.343,3117818.0
2020-08-17 11:30:00,51.82,51.91,51.74,51.87,592481.0,43.3346,43.4099,43.2677,43.3764,592481.0
2020-08-17 12:00:00,51.87,51.93,51.72,51.72,463089.0,43.3764,43.4266,43.251,43.251,463089.0
2020-08-17 12:30:00,51.73,51.82,51.7,51.72,477427.0,43.2593,43.3346,43.2342,43.251,477427.0
2020-08-17 13:00:00,51.72,51.73,51.56,51.66,887288.0,43.251,43.2593,43.1172,43.2008,887288.0
2020-08-17 13:30:00,51.66,51.71,51.58,51.61,513996.0,43.2008,43.2426,43.1339,43.159,513996.0
2020-08-17 14:00:00,51.61,51.68,51.51,51.63,659184.0,43.159,43.2175,43.0754,43.1757,659184.0
2020-08-17 14:30:00,51.64,51.67,51.52,51.53,453449.0,43.1841,43.2092,43.0837,43.0921,453449.0
2020-08-17 15:00:00,51.52,51.54,51.4,51.47,868126.0,43.0837,43.1004,42.9834,43.0419,868126.0
2020-08-17 15:30:00,51.47,51.59,51.35,51.46,2524636.0,43.0419,43.1423,42.9416,43.0335,2524636.0
2020-08-18 09:30:00,51.52,51.53,50.92,51.1,2032741.0,43.0837,43.0921,42.582,42.7325,2032741.0
2020-08-18 10:00:00,51.09,51.25,50.83,50.87,1394326.0,42.7241,42.8579,42.5067,42.5401,1394326.0
2020-08-18 10:30:00,50.88,50.94,50.75,50.83,895245.0,42.5485,42.5987,42.4398,42.5067,895245.0
2020-08-18 11:00:00,50.83,51.02,50.69,50.97,916160.0,42.5067,42.6656,42.3896,42.6238,916160.0
2020-08-18 11:30:00,50.98,51.01,50.67,50.72,897181.0,42.6321,42.6572,42.3729,42.4147,897181.0
2020-08-18 12:00:00,50.72,50.77,50.54,50.61,894290.0,42.4147,42.4565,42.2642,42.3227,894290.0
2020-08-18 12:30:00,50.6,50.62,50.41,50.45,881082.0,42.3144,42.3311,42.1555,42.1889,881082.0
2020-08-18 13:00:00,50.44,50.55,50.42,50.45,750261.0,42.1806,42.2725,42.1638,42.1889,750261.0
2020-08-18 13:30:00,50.45,50.63,50.43,50.62,622532.0,42.1889,42.3394,42.1722,42.3311,622532.0
2020-08-18 14:00:00,50.61,50.64,50.45,50.51,806324.0,42.3227,42.3478,42.1889,42.2391,806324.0
2020-08-18 14:30:00,50.51,50.53,50.35,50.35,1068995.0,42.2391,42.2558,42.1053,42.1053,1068995.0
2020-08-18 15:00:00,50.35,50.43,50.33,50.41,818212.0,42.1053,42.1722,42.0886,42.1555,818212.0
2020-08-18 15:30:00,50.41,50.44,50.28,50.34,2522726.0,42.1555,42.1806,42.0468,42.0969,2522726.0
2020-08-19 09:30:00,50.68,51.33,50.35,50.99,5330642.0,42.3813,42.9248,42.1053,42.6405,5330642.0
2020-08-19 10:00:00,50.99,51.13,50.56,50.71,1590415.0,42.6405,42.7576,42.2809,42.4063,1590415.0
2020-08-19 10:30:00,50.71,50.89,50.63,50.81,1175843.0,42.4063,42.5569,42.3394,42.49,1175843.0
2020-08-19 11:00:00,50.81,50.81,50.6,50.72,707621.0,42.49,42.49,42.3144,42.4147,707621.0
2020-08-19 11:30:00,50.72,50.77,50.55,50.55,513032.0,42.4147,42.4565,42.2725,42.2725,513032.0
2020-08-19 12:00:00,50.55,50.56,50.38,50.47,894744.0,42.2725,42.2809,42.1304,42.2056,894744.0
2020-08-19 12:30:00,50.47,50.5,50.22,50.31,798200.0,42.2056,42.2307,41.9966,42.0718,798200.0
2020-08-19 13:00:00,50.3,50.52,50.29,50.38,560037.0,42.0635,42.2475,42.0551,42.1304,560037.0
2020-08-19 13:30:00,50.38,50.41,50.3,50.38,359109.0,42.1304,42.1555,42.0635,42.1304,359109.0
2020-08-19 14:00:00,50.38,50.69,50.34,50.45,1180642.0,42.1304,42.3896,42.0969,42.1889,1180642.0
2020-08-19 14:30:00,50.45,50.51,50.32,50.49,694399.0,42.1889,42.2391,42.0802,42.2224,694399.0
2020-08-19 15:00:00,50.5,50.62,50.36,50.38,643317.0,42.2307,42.3311,42.1137,42.1304,643317.0
2020-08-19 15:30:00,50.39,50.4,50.0,50.29,2561128.0,42.1387,42.1471,41.8126,42.0551,2561128.0
2020-08-20 09:30:00,49.52,49.7,49.23,49.55,2960359.0,41.4112,41.5617,41.1687,41.4363,2960359.0
2020-08-20 10:00:00,49.55,50.02,49.5,49.76,2160134.0,41.4363,41.8293,41.3945,41.6119,2160134.0
2020-08-20 10:30:00,49.77,49.81,49.51,49.57,1208170.0,41.6203,41.6537,41.4028,41.453,1208170.0
2020-08-20 11:00:00,49.56,49.64,49.45,49.56,887707.0,41.4447,41.5116,41.3527,41.4447,887707.0
2020-08-20 11:30:00,49.55,49.74,49.5,49.68,867371.0,41.4363,41.5952,41.3945,41.545,867371.0
2020-08-20 12:00:00,49.68,49.75,49.54,49.59,523170.0,41.545,41.6035,41.4279,41.4697,523170.0
2020-08-20 12:30:00,49.6,49.72,49.55,49.65,531902.0,41.4781,41.5785,41.4363,41.5199,531902.0
2020-08-20 13:00:00,49.64,49.74,49.56,49.58,558305.0,41.5116,41.5952,41.4447,41.4614,558305.0
2020-08-20 13:30:00,49.58,49.69,49.53,49.56,538953.0,41.4614,41.5534,41.4196,41.4447,538953.0
2020-08-20 14:00:00,49.56,49.69,49.54,49.61,511582.0,41.4447,41.5534,41.4279,41.4865,511582.0
2020-08-20 14:30:00,49.61,49.68,49.58,49.64,403502.0,41.4865,41.545,41.4614,41.5116,403502.0
2020-08-20 15:00:00,49.64,49.75,49.53,49.62,730207.0,41.5116,41.6035,41.4196,41.4948,730207.0
2020-08-20 15:30:00,49.62,49.69,49.54,49.59,1500107.0,41.4948,41.5534,41.4279,41.4697,1500107.0
2020-08-21 09:30:00,49.45,50.08,49.35,49.82,2389909.0,41.3527,41.8795,41.269,41.6621,2389909.0
2020-08-21 10:00:00,49.84,49.95,49.48,49.58,1128103.0,41.6788,41.7708,41.3778,41.4614,1128103.0
2020-08-21 10:30:00,49.58,49.62,49.35,49.43,1089322.0,41.4614,41.4948,41.269,41.3359,1089322.0
2020-08-21 11:00:00,49.43,49.61,49.35,49.36,1068218.0,41.3359,41.4865,41.269,41.2774,1068218.0
2020-08-21 11:30:00,49.36,49.46,49.29,49.3,1025522.0,41.2774,41.361,41.2189,41.2272,1025522.0
2020-08-21 12:00:00,49.31,49.35,49.24,49.28,921879.0,41.2356,41.269,41.1771,41.2105,921879.0
2020-08-21 12:30:00,49.28,49.32,49.15,49.2,698746.0,41.2105,41.244,41.1018,41.1436,698746.0
2020-08-21 13:00:00,49.2,49.36,49.2,49.33,565647.0,41.1436,41.2774,41.1436,41.2523,565647.0
2020-08-21 13:30:00,49.33,49.49,49.3,49.37,652765.0,41.2523,41.3861,41.2272,41.2858,652765.0
2020-08-21 14:00:00,49.37,49.41,49.23,49.26,793013.0,41.2858,41.3192,41.1687,41.1938,793013.0
2020-08-21 14:30:00,49.26,49.36,49.24,49.27,958599.0,41.1938,41.2774,41.1771,41.2021,958599.0
2020-08-21 15:00:00,49.27,49.33,49.23,49.28,592364.0,41.2021,41.2523,41.1687,41.2105,592364.0
2020-08-21 15:30:00,49.28,49.46,49.21,49.3,2029460.0,41.2105,41.361,41.152,41.2272,2029460.0
2020-08-24 09:30:00,49.9,50.07,49.45,49.94,2206808.0,41.729,41.8711,41.3527,41.7624,2206808.0
2020-08-24 10:00:00,49.94,50.44,49.88,50.36,2469747.0,41.7624,42.1806,41.7123,42.1137,2469747.0
2020-08-24 10:30:00,50.36,50.54,50.26,50.49,1592665.0,42.1137,42.2642,42.03,42.2224,1592665.0
2020-08-24 11:00:00,50.5,50.52,50.12,50.41,1023173.0,42.2307,42.2475,41.913,42.1555,1023173.0
2020-08-24 11:30:00,50.41,50.54,50.27,50.29,973228.0,42.1555,42.2642,42.0384,42.0551,973228.0
2020-08-24 12:00:00,50.29,50.31,50.11,50.22,1014843.0,42.0551,42.0718,41.9046,41.9966,1014843.0
2020-08-24 12:30:00,50.21,50.39,50.2,50.34,699969.0,41.9882,42.1387,41.9799,42.0969,699969.0
2020-08-24 13:00:00,50.34,50.42,50.22,50.34,618026.0,42.0969,42.1638,41.9966,42.0969,618026.0
2020-08-24 13:30:00,50.34,50.42,50.27,50.3,436588.0,42.0969,42.1638,42.0384,42.0635,436588.0
2020-08-24 14:00:00,50.3,50.43,50.25,50.43,597482.0,42.0635,42.1722,42.0217,42.1722,597482.0
2020-08-24 14:30:00,50.43,50.65,50.33,50.57,738045.0,42.1722,42.3562,42.0886,42.2893,738045.0
2020-08-24 15:00:00,50.57,50.73,50.5,50.73,936253.0,42.2893,42.4231,42.2307,42.4231,936253.0
2020-08-24 15:30:00,50.72,51.13,50.71,51.07,3602052.0,42.4147,42.7576,42.4063,42.7074,3602052.0
2020-08-25 09:30:00,51.85,52.51,51.64,51.78,3938533.0,43.3597,43.9116,43.1841,43.3011,3938533.0
2020-08-25 10:00:00,51.78,51.83,51.32,51.54,1788189.0,43.3011,43.343,42.9165,43.1004,1788189.0
2020-08-25 10:30:00,51.53,51.53,51.18,51.26,994454.0,43.0921,43.0921,42.7994,42.8663,994454.0
2020-08-25 11:00:00,51.25,51.39,51.09,51.26,813030.0,42.8579,42.975,42.7241,42.8663,813030.0
2020-08-25 11:30:00,51.26,51.35,51.01,51.08,722733.0,42.8663,42.9416,42.6572,42.7158,722733.0
2020-08-25 12:00:00,51.09,51.31,50.97,51.28,724369.0,42.7241,42.9081,42.6238,42.883,724369.0
2020-08-25 12:30:00,51.27,51.37,51.23,51.27,548009.0,42.8747,42.9583,42.8412,42.8747,548009.0
2020-08-25 13:00:00,51.26,51.55,51.23,51.51,491751.0,42.8663,43.1088,42.8412,43.0754,491751.0
2020-08-25 13:30:00,51.52,51.71,51.49,51.59,494480.0,43.0837,43.2426,43.0586,43.1423,494480.0
2020-08-25 14:00:00,51.59,51.69,51.41,51.55,718224.0,43.1423,43.2259,42.9917,43.1088,718224.0
2020-08-25 14:30:00,51.55,51.61,51.44,51.45,695269.0,43.1088,43.159,43.0168,43.0252,695269.0
2020-08-25 15:00:00,51.45,51.64,51.38,51.58,821775.0,43.0252,43.1841,42.9666,43.1339,821775.0
2020-08-25 15:30:00,51.59,51.73,51.52,51.66,1957460.0,43.1423,43.2593,43.0837,43.2008,1957460.0
2020-08-26 09:30:00,51.66,51.69,51.23,51.45,1737750.0,43.2008,43.2259,42.8412,43.0252,1737750.0
2020-08-26 10:00:00,51.45,51.79,51.15,51.28,1129413.0,43.0252,43.3095,42.7743,42.883,1129413.0
2020-08-26 10:30:00,51.28,51.34,51.12,51.28,833027.0,42.883,42.9332,42.7492,42.883,833027.0
2020-08-26 11:00:00,51.26,51.28,51.11,51.2,707477.0,42.8663,42.883,42.7409,42.8161,707477.0
2020-08-26 11:30:00,51.22,51.36,51.13,51.26,1453616.0,42.8328,42.9499,42.7576,42.8663,1453616.0
2020-08-26 12:00:00,51.27,51.34,51.16,51.16,607377.0,42.8747,42.9332,42.7827,42.7827,607377.0
2020-08-26 12:30:00,51.17,51.3,51.04,51.3,614828.0,42.791,42.8997,42.6823,42.8997,614828.0
2020-08-26 13:00:00,51.3,51.31,51.09,51.1,388964.0,42.8997,42.9081,42.7241,42.7325,388964.0
2020-08-26 13:30:00,51.09,51.17,51.06,51.14,503412.0,42.7241,42.791,42.699,42.7659,503412.0
2020-08-26 14:00:00,51.13,51.37,51.12,51.26,683783.0,42.7576,42.9583,42.7492,42.8663,683783.0
2020-08-26 14:30:00,51.26,51.33,51.18,51.19,605190.0,42.8663,42.9248,42.7994,42.8078,605190.0
2020-08-26 15:00:00,51.19,51.24,51.15,51.17,366582.0,42.8078,42.8496,42.7743,42.791,366582.0
2020-08-26 15:30:00,51.16,51.17,50.81,50.85,2190210.0,42.7827,42.791,42.49,42.5234,2190210.0
2020-08-27 09:30:00,50.67,52.12,50.65,52.11,4326144.0,42.3729,43.5855,42.3562,43.5771,4326144.0
2020-08-27 10:00:00,52.12,52.22,51.64,51.78,2312716.0,43.5855,43.6691,43.1841,43.3011,2312716.0
2020-08-27 10:30:00,51.78,51.97,51.57,51.87,1612451.0,43.3011,43.46,43.1255,43.3764,1612451.0
2020-08-27 11:00:00,51.87,51.92,51.44,51.6,1287278.0,43.3764,43.4182,43.0168,43.1506,1287278.0
2020-08-27 11:30:00,51.6,51.67,51.46,51.63,904368.0,43.1506,43.2092,43.0335,43.1757,904368.0
2020-08-27 12:00:00,51.63,51.71,51.44,51.45,785861.0,43.1757,43.2426,43.0168,43.0252,785861.0
2020-08-27 12:30:00,51.45,51.55,51.34,51.43,826255.0,43.0252,43.1088,42.9332,43.0085,826255.0
2020-08-27 13:00:00,51.41,51.75,51.33,51.62,912592.0,42.9917,43.2761,42.9248,43.1673,912592.0
2020-08-27 13:30:00,51.62,51.68,51.46,51.54,427013.0,43.1673,43.2175,43.0335,43.1004,427013.0
2020-08-27 14:00:00,51.53,51.69,51.53,51.66,382058.0,43.0921,43.2259,43.0921,43.2008,382058.0
2020-08-27 14:30:00,51.65,51.83,51.62,51.8,503901.0,43.1924,43.343,43.1673,43.3179,503901.0
2020-08-27 15:00:00,51.8,51.97,51.78,51.92,794295.0,43.3179,43.46,43.3011,43.4182,794295.0
2020-08-27 15:30:00,51.93,51.93,51.7,51.73,1622113.0,43.4266,43.4266,43.2342,43.2593,1622113.0
2020-08-28 09:30:00,52.07,52.3,51.61,51.87,2401281.0,43.5437,43.736,43.159,43.3764,2401281.0
2020-08-28 10:00:00,51.87,51.98,51.63,51.65,1004261.0,43.3764,43.4684,43.1757,43.1924,1004261.0
2020-08-28 10:30:00,51.65,51.82,51.52,51.61,949775.0,43.1924,43.3346,43.0837,43.159,949775.0
2020-08-28 11:00:00,51.62,51.75,51.55,51.69,736469.0,43.1673,43.2761,43.1088,43.2259,736469.0
2020-08-28 11:30:00,51.69,52.02,51.68,51.98,1016584.0,43.2259,43.5018,43.2175,43.4684,1016584.0
2020-08-28 12:00:00,51.98,52.08,51.92,51.96,865170.0,43.4684,43.552,43.4182,43.4517,865170.0
2020-08-28 12:30:00,51.97,52.16,51.92,52.08,962468.0,43.46,43.6189,43.4182,43.552,962468.0
2020-08-28 13:00:00,52.08,52.09,51.9,51.93,610160.0,43.552,43.5604,43.4015,43.4266,610160.0
2020-08-28 13:30:00,51.93,51.99,51.89,51.93,634111.0,43.4266,43.4768,43.3931,43.4266,634111.0
2020-08-28 14:00:00,51.93,52.09,51.92,52.06,568822.0,43.4266,43.5604,43.4182,43.5353,568822.0
2020-08-28 14:30:00,52.07,52.1,52.0,52.08,417656.0,43.5437,43.5687,43.4851,43.552,417656.0
2020-08-28 15:00:00,52.08,52.14,52.04,52.11,773926.0,43.552,43.6022,43.5186,43.5771,773926.0
2020-08-28 15:30:00,52.11,52.37,52.04,52.27,2219788.0,43.5771,43.7945,43.5186,43.7109,2219788.0
2020-08-31 09:30:00,51.91,52.04,51.23,51.43,2450642.0,43.4099,43.5186,42.8412,43.0085,2450642.0
2020-08-31 10:00:00,51.42,51.49,51.29,51.43,1180755.0,43.0001,43.0586,42.8914,43.0085,1180755.0
2020-08-31 10:30:00,51.44,51.64,51.42,51.5,856745.0,43.0168,43.1841,43.0001,43.067,856745.0
2020-08-31 11:00:00,51.5,51.63,51.28,51.3,771529.0,43.067,43.1757,42.883,42.8997,771529.0
2020-08-31 11:30:00,51.3,51.5,51.29,51.47,577827.0,42.8997,43.067,42.8914,43.0419,577827.0
2020-08-31 12:00:00,51.46,51.53,51.37,51.41,418720.0,43.0335,43.0921,42.9583,42.9917,418720.0
2020-08-31 12:30:00,51.41,51.41,51.23,51.26,553776.0,42.9917,42.9917,42.8412,42.8663,553776.0
2020-08-31 13:00:00,51.27,51.34,51.26,51.3,433869.0,42.8747,42.9332,42.8663,42.8997,433869.0
2020-08-31 13:30:00,51.3,51.34,51.16,51.18,360887.0,42.8997,42.9332,42.7827,42.7994,360887.0
2020-08-31 14:00:00,51.18,51.35,51.16,51.25,955346.0,42.7994,42.9416,42.7827,42.8579,955346.0
2020-08-31 14:30:00,51.25,51.33,51.21,51.26,517816.0,42.8579,42.9248,42.8245,42.8663,517816.0
2020-08-31 15:00:00,51.26,51.34,51.25,51.29,646477.0,42.8663,42.9332,42.8579,42.8914,646477.0
2020-08-31 15:30:00,51.29,51.4,51.1,51.1,2652485.0,42.8914,42.9834,42.7325,42.7325,2652485.0
2020-09-01 09:30:00,50.88,51.17,50.54,51.1,2406067.0,42.5485,42.791,42.2642,42.7325,2406067.0
2020-09-01 10:00:00,51.1,51.4,51.02,51.37,3303502.0,42.7325,42.9834,42.6656,42.9583,3303502.0
2020-09-01 10:30:00,51.37,51.53,51.31,51.5,1416606.0,42.9583,43.0921,42.9081,43.067,1416606.0
2020-09-01 11:00:00,51.5,51.57,51.29,51.3,987997.0,43.067,43.1255,42.8914,42.8997,987997.0
2020-09-01 11:30:00,51.3,51.52,51.29,51.32,610387.0,42.8997,43.0837,42.8914,42.9165,610387.0
2020-09-01 12:00:00,51.32,51.34,51.01,51.07,718424.0,42.9165,42.9332,42.6572,42.7074,718424.0
2020-09-01 12:30:00,51.07,51.14,51.01,51.13,490777.0,42.7074,42.7659,42.6572,42.7576,490777.0
2020-09-01 13:00:00,51.13,51.16,50.9,50.94,461409.0,42.7576,42.7827,42.5652,42.5987,461409.0
2020-09-01 13:30:00,50.94,50.99,50.78,50.82,650751.0,42.5987,42.6405,42.4649,42.4983,650751.0
2020-09-01 14:00:00,50.82,50.9,50.76,50.81,689900.0,42.4983,42.5652,42.4482,42.49,689900.0
2020-09-01 14:30:00,50.8,50.86,50.75,50.82,727747.0,42.4816,42.5318,42.4398,42.4983,727747.0
2020-09-01 15:00:00,50.82,51.01,50.81,51.0,673299.0,42.4983,42.6572,42.49,42.6489,673299.0
2020-09-01 15:30:00,51.01,51.21,50.99,51.2,1478195.0,42.6572,42.8245,42.6405,42.8161,1478195.0
2020-09-02 09:30:00,51.04,51.58,50.65,51.57,2293349.0,42.6823,43.1339,42.3562,43.1255,2293349.0
2020-09-02 10:00:00,51.57,51.64,51.08,51.49,1289641.0,43.1255,43.1841,42.7158,43.0586,1289641.0
2020-09-02 10:30:00,51.5,51.8,51.45,51.62,1464288.0,43.067,43.3179,43.0252,43.1673,1464288.0
2020-09-02 11:00:00,51.63,51.9,51.6,51.66,1250066.0,43.1757,43.4015,43.1506,43.2008,1250066.0
2020-09-02 11:30:00,51.66,51.84,51.63,51.73,815796.0,43.2008,43.3513,43.1757,43.2593,815796.0
2020-09-02 12:00:00,51.73,51.77,51.57,51.68,454808.0,43.2593,43.2928,43.1255,43.2175,454808.0
2020-09-02 12:30:00,51.67,51.7,51.52,51.53,444221.0,43.2092,43.2342,43.0837,43.0921,444221.0
2020-09-02 13:00:00,51.52,51.61,51.45,51.58,497787.0,43.0837,43.159,43.0252,43.1339,497787.0
2020-09-02 13:30:00,51.59,51.65,51.56,51.58,428810.0,43.1423,43.1924,43.1172,43.1339,428810.0
2020-09-02 14:00:00,51.58,51.58,51.45,51.54,544222.0,43.1339,43.1339,43.0252,43.1004,544222.0
2020-09-02 14:30:00,51.53,51.79,51.5,51.78,596484.0,43.0921,43.3095,43.067,43.3011,596484.0
2020-09-02 15:00:00,51.79,51.94,51.64,51.89,780784.0,43.3095,43.4349,43.1841,43.3931,780784.0
2020-09-02 15:30:00,51.88,52.14,51.83,51.94,1871496.0,43.3848,43.6022,43.343,43.4349,1871496.0
2020-09-03 09:30:00,52.44,53.64,52.35,53.11,4057397.0,43.8531,44.8566,43.7778,44.4134,4057397.0
2020-09-03 10:00:00,53.11,53.12,52.11,52.23,1870332.0,44.4134,44.4217,43.5771,43.6775,1870332.0
2020-09-03 10:30:00,52.24,52.59,52.12,52.37,1498417.0,43.6858,43.9785,43.5855,43.7945,1498417.0
2020-09-03 11:00:00,52.36,52.4,51.33,51.62,2347674.0,43.7862,43.8196,42.9248,43.1673,2347674.0
2020-09-03 11:30:00,51.62,51.93,51.52,51.82,1402266.0,43.1673,43.4266,43.0837,43.3346,1402266.0
2020-09-03 12:00:00,51.81,52.13,51.77,52.04,1122194.0,43.3262,43.5938,43.2928,43.5186,1122194.0
2020-09-03 12:30:00,52.05,52.08,51.68,51.75,906490.0,43.5269,43.552,43.2175,43.2761,906490.0
2020-09-03 13:00:00,51.75,52.03,51.57,52.0,1222745.0,43.2761,43.5102,43.1255,43.4851,1222745.0
2020-09-03 13:30:00,51.99,52.0,51.68,51.81,992987.0,43.4768,43.4851,43.2175,43.3262,992987.0
2020-09-03 14:00:00,51.8,51.92,51.67,51.74,726750.0,43.3179,43.4182,43.2092,43.2677,726750.0
2020-09-03 14:30:00,51.73,51.93,51.48,51.49,1055121.0,43.2593,43.4266,43.0503,43.0586,1055121.0
2020-09-03 15:00:00,51.48,51.66,51.37,51.42,942155.0,43.0503,43.2008,42.9583,43.0001,942155.0
2020-09-03 15:30:00,51.41,51.65,51.23,51.5,2503981.0,42.9917,43.1924,42.8412,43.067,2503981.0
2020-09-04 09:30:00,52.47,53.36,52.03,52.58,4506775.0,43.8782,44.6224,43.5102,43.9701,4506775.0
2020-09-04 10:00:00,52.58,52.93,52.26,52.41,1958016.0,43.9701,44.2628,43.7025,43.828,1958016.0
2020-09-04 10:30:00,52.41,52.54,51.68,51.85,2102143.0,43.828,43.9367,43.2175,43.3597,2102143.0
2020-09-04 11:00:00,51.84,51.98,51.52,51.67,1524670.0,43.3513,43.4684,43.0837,43.2092,1524670.0
2020-09-04 11:30:00,51.67,51.87,51.44,51.81,1309220.0,43.2092,43.3764,43.0168,43.3262,1309220.0
2020-09-04 12:00:00,51.8,52.0,51.74,51.91,1332037.0,43.3179,43.4851,43.2677,43.4099,1332037.0
2020-09-04 12:30:00,51.92,52.28,51.85,52.2,995068.0,43.4182,43.7193,43.3597,43.6524,995068.0
2020-09-04 13:00:00,52.2,52.21,51.94,52.03,661051.0,43.6524,43.6607,43.4349,43.5102,661051.0
2020-09-04 13:30:00,52.04,52.22,51.84,52.2,892206.0,43.5186,43.6691,43.3513,43.6524,892206.0
2020-09-04 14:00:00,52.19,52.4,52.13,52.4,722518.0,43.644,43.8196,43.5938,43.8196,722518.0
2020-09-04 14:30:00,52.4,52.74,52.28,52.73,1521602.0,43.8196,44.1039,43.7193,44.0956,1521602.0
2020-09-04 15:00:00,52.74,52.93,52.63,52.77,1255658.0,44.1039,44.2628,44.012,44.129,1255658.0
2020-09-04 15:30:00,52.77,52.79,52.41,52.5,2805567.0,44.129,44.1458,43.828,43.9032,2805567.0
2020-09-08 09:30:00,51.92,52.09,50.75,51.13,4071137.0,43.4182,43.5604,42.4398,42.7576,4071137.0
2020-09-08 10:00:00,51.13,51.26,50.78,50.96,2560816.0,42.7576,42.8663,42.4649,42.6154,2560816.0
2020-09-08 10:30:00,50.95,51.13,50.65,50.84,2521679.0,42.6071,42.7576,42.3562,42.5151,2521679.0
2020-09-08 11:00:00,50.84,51.19,50.78,50.99,1735439.0,42.5151,42.8078,42.4649,42.6405,1735439.0
2020-09-08 11:30:00,50.99,51.07,50.66,50.78,1336810.0,42.6405,42.7074,42.3645,42.4649,1336810.0
2020-09-08 12:00:00,50.78,51.16,50.75,51.05,1961509.0,42.4649,42.7827,42.4398,42.6907,1961509.0
2020-09-08 12:30:00,51.06,51.21,51.0,51.09,1058585.0,42.699,42.8245,42.6489,42.7241,1058585.0
2020-09-08 13:00:00,51.09,51.31,51.06,51.28,790578.0,42.7241,42.9081,42.699,42.883,790578.0
2020-09-08 13:30:00,51.27,51.32,51.17,51.18,642896.0,42.8747,42.9165,42.791,42.7994,642896.0
2020-09-08 14:00:00,51.19,51.28,50.91,50.95,714825.0,42.8078,42.883,42.5736,42.6071,714825.0
2020-09-08 14:30:00,50.95,50.98,50.72,50.96,1446093.0,42.6071,42.6321,42.4147,42.6154,1446093.0
2020-09-08 15:00:00,50.95,51.2,50.76,51.15,1556989.0,42.6071,42.8161,42.4482,42.7743,1556989.0
2020-09-08 15:30:00,51.15,51.35,50.98,51.05,3538727.0,42.7743,42.9416,42.6321,42.6907,3538727.0
2020-09-09 09:30:00,51.2,51.34,50.61,51.16,3080596.0,42.8161,42.9332,42.3227,42.7827,3080596.0
2020-09-09 10:00:00,51.16,51.18,50.68,50.68,1590367.0,42.7827,42.7994,42.3813,42.3813,1590367.0
2020-09-09 10:30:00,50.69,50.92,50.68,50.86,974257.0,42.3896,42.582,42.3813,42.5318,974257.0
2020-09-09 11:00:00,50.87,51.16,50.87,51.09,1548943.0,42.5401,42.7827,42.5401,42.7241,1548943.0
2020-09-09 11:30:00,51.09,51.3,51.03,51.1,1246943.0,42.7241,42.8997,42.674,42.7325,1246943.0
2020-09-09 12:00:00,51.1,51.22,51.03,51.04,503727.0,42.7325,42.8328,42.674,42.6823,503727.0
2020-09-09 12:30:00,51.05,51.23,51.03,51.05,460469.0,42.6907,42.8412,42.674,42.6907,460469.0
2020-09-09 13:00:00,51.05,51.42,51.04,51.38,647923.0,42.6907,43.0001,42.6823,42.9666,647923.0
2020-09-09 13:30:00,51.38,51.45,51.29,51.32,630025.0,42.9666,43.0252,42.8914,42.9165,630025.0
2020-09-09 14:00:00,51.32,51.38,51.25,51.37,682229.0,42.9165,42.9666,42.8579,42.9583,682229.0
2020-09-09 14:30:00,51.37,51.53,51.36,51.52,577421.0,42.9583,43.0921,42.9499,43.0837,577421.0
2020-09-09 15:00:00,51.52,51.59,51.46,51.57,689759.0,43.0837,43.1423,43.0335,43.1255,689759.0
2020-09-09 15:30:00,51.57,51.59,51.35,51.4,3405988.0,43.1255,43.1423,42.9416,42.9834,3405988.0
2020-09-10 09:30:00,51.72,52.4,51.55,52.27,2651890.0,43.251,43.8196,43.1088,43.7109,2651890.0
2020-09-10 10:00:00,52.27,52.5,51.95,52.05,1593838.0,43.7109,43.9032,43.4433,43.5269,1593838.0
2020-09-10 10:30:00,52.08,52.12,51.31,51.35,1513722.0,43.552,43.5855,42.9081,42.9416,1513722.0
2020-09-10 11:00:00,51.35,51.63,51.27,51.49,945629.0,42.9416,43.1757,42.8747,43.0586,945629.0
2020-09-10 11:30:00,51.49,51.54,51.14,51.16,791481.0,43.0586,43.1004,42.7659,42.7827,791481.0
2020-09-10 12:00:00,51.16,51.29,51.06,51.19,858136.0,42.7827,42.8914,42.699,42.8078,858136.0
2020-09-10 12:30:00,51.19,51.24,50.88,50.94,989276.0,42.8078,42.8496,42.5485,42.5987,989276.0
2020-09-10 13:00:00,50.95,51.2,50.88,51.1,624254.0,42.6071,42.8161,42.5485,42.7325,624254.0
2020-09-10 13:30:00,51.1,51.23,50.99,51.13,668345.0,42.7325,42.8412,42.6405,42.7576,668345.0
2020-09-10 14:00:00,51.12,51.3,50.94,50.95,935626.0,42.7492,42.8997,42.5987,42.6071,935626.0
2020-09-10 14:30:00,50.94,51.01,50.73,50.96,1446917.0,42.5987,42.6572,42.4231,42.6154,1446917.0
2020-09-10 15:00:00,50.96,51.05,50.7,50.86,2025061.0,42.6154,42.6907,42.398,42.5318,2025061.0
2020-09-10 15:30:00,50.86,51.08,50.79,50.94,3731843.0,42.5318,42.7158,42.4732,42.5987,3731843.0
2020-09-11 09:30:00,50.93,51.26,50.8,51.15,1997370.0,42.5903,42.8663,42.4816,42.7743,1997370.0
2020-09-11 10:00:00,51.15,51.44,51.07,51.26,1448767.0,42.7743,43.0168,42.7074,42.8663,1448767.0
2020-09-11 10:30:00,51.27,51.35,51.14,51.15,765176.0,42.8747,42.9416,42.7659,42.7743,765176.0
2020-09-11 11:00:00,51.15,51.35,51.1,51.27,944757.0,42.7743,42.9416,42.7325,42.8747,944757.0
2020-09-11 11:30:00,51.26,51.32,51.14,51.29,726007.0,42.8663,42.9165,42.7659,42.8914,726007.0
2020-09-11 12:00:00,51.29,51.69,51.23,51.56,1216772.0,42.8914,43.2259,42.8412,43.1172,1216772.0
2020-09-11 12:30:00,51.57,51.57,51.18,51.2,847070.0,43.1255,43.1255,42.7994,42.8161,847070.0
2020-09-11 13:00:00,51.21,51.26,50.95,51.0,1667156.0,42.8245,42.8663,42.6071,42.6489,1667156.0
2020-09-11 13:30:00,51.01,51.03,50.86,50.91,973574.0,42.6572,42.674,42.5318,42.5736,973574.0
2020-09-11 14:00:00,50.9,51.06,50.8,50.94,795504.0,42.5652,42.699,42.4816,42.5987,795504.0
2020-09-11 14:30:00,50.94,51.09,50.92,51.01,1136935.0,42.5987,42.7241,42.582,42.6572,1136935.0
2020-09-11 15:00:00,51.01,51.17,50.86,51.13,1250549.0,42.6572,42.791,42.5318,42.7576,1250549.0
2020-09-11 15:30:00,51.13,51.27,50.99,51.0,3523607.0,42.7576,42.8747,42.6405,42.6489,3523607.0
2020-09-14 09:30:00,51.49,51.84,51.21,51.77,2361056.0,43.0586,43.3513,42.8245,43.2928,2361056.0
2020-09-14 10:00:00,51.78,52.02,51.71,51.78,1999785.0,43.3011,43.5018,43.2426,43.3011,1999785.0
2020-09-14 10:30:00,51.77,52.07,51.7,51.9,1432823.0,43.2928,43.5437,43.2342,43.4015,1432823.0
2020-09-14 11:00:00,51.91,52.08,51.82,51.89,1157424.0,43.4099,43.552,43.3346,43.3931,1157424.0
2020-09-14 11:30:00,51.89,51.93,51.58,51.61,891485.0,43.3931,43.4266,43.1339,43.159,891485.0
2020-09-14 12:00:00,51.61,51.82,51.59,51.81,754216.0,43.159,43.3346,43.1423,43.3262,754216.0
2020-09-14 12:30:00,51.81,51.98,51.79,51.95,858290.0,43.3262,43.4684,43.3095,43.4433,858290.0
2020-09-14 13:00:00,51.95,51.99,51.72,51.77,1078739.0,43.4433,43.4768,43.251,43.2928,1078739.0
2020-09-14 13:30:00,51.77,51.77,50.41,50.78,5240000.0,43.2928,43.2928,42.1555,42.4649,5240000.0
2020-09-14 14:00:00,50.79,51.0,50.41,50.43,3333972.0,42.4732,42.6489,42.1555,42.1722,3333972.0
2020-09-14 14:30:00,50.44,50.47,48.35,48.59,11690060.0,42.1806,42.2056,40.4328,40.6335,11690060.0
2020-09-14 15:00:00,48.59,48.59,48.0,48.22,10366820.0,40.6335,40.6335,40.1401,40.3241,10366820.0
2020-09-14 15:30:00,48.22,48.53,47.9,48.16,10616370.0,40.3241,40.5833,40.0565,40.2739,10616370.0
2020-09-15 09:30:00,48.12,48.39,45.84,45.93,17632158.0,40.2405,40.4662,38.3338,38.4091,17632158.0
2020-09-15 10:00:00,45.92,46.71,45.89,46.34,9370215.0,38.4007,39.0613,38.3756,38.7519,9370215.0
2020-09-15 10:30:00,46.34,46.74,46.03,46.17,5663313.0,38.7519,39.0864,38.4927,38.6098,5663313.0
2020-09-15 11:00:00,46.17,46.74,46.01,46.48,5106995.0,38.6098,39.0864,38.476,38.869,5106995.0
2020-09-15 11:30:00,46.49,46.49,46.18,46.35,2418296.0,38.8774,38.8774,38.6181,38.7603,2418296.0
2020-09-15 12:00:00,46.35,46.39,46.11,46.34,3095103.0,38.7603,38.7937,38.5596,38.7519,3095103.0
2020-09-15 12:30:00,46.34,46.77,46.33,46.64,2511981.0,38.7519,39.1115,38.7436,39.0028,2511981.0
2020-09-15 13:00:00,46.65,46.67,46.36,46.38,1600037.0,39.0112,39.0279,38.7687,38.7854,1600037.0
2020-09-15 13:30:00,46.38,46.6,46.33,46.48,1241957.0,38.7854,38.9694,38.7436,38.869,1241957.0
2020-09-15 14:00:00,46.49,46.51,46.11,46.16,2136658.0,38.8774,38.8941,38.5596,38.6014,2136658.0
2020-09-15 14:30:00,46.16,46.18,45.85,45.89,4191003.0,38.6014,38.6181,38.3422,38.3756,4191003.0
2020-09-15 15:00:00,45.88,45.92,45.56,45.57,5231613.0,38.3673,38.4007,38.0997,38.108,5231613.0
2020-09-15 15:30:00,45.57,45.6,44.67,44.82,14984995.0,38.108,38.1331,37.3554,37.4808,14984995.0
2020-09-16 09:30:00,45.21,45.68,44.62,45.6,7262674.0,37.807,38.2,37.3136,38.1331,7262674.0
2020-09-16 10:00:00,45.59,46.06,45.54,45.82,5152191.0,38.1247,38.5178,38.0829,38.3171,5152191.0
2020-09-16 10:30:00,45.83,46.33,45.64,46.24,3780194.0,38.3254,38.7436,38.1666,38.6683,3780194.0
2020-09-16 11:00:00,46.24,46.47,46.19,46.37,2517594.0,38.6683,38.8606,38.6265,38.777,2517594.0
2020-09-16 11:30:00,46.38,46.38,45.83,45.87,2673747.0,38.7854,38.7854,38.3254,38.3589,2673747.0
2020-09-16 12:00:00,45.87,46.1,45.83,46.07,1531879.0,38.3589,38.5512,38.3254,38.5261,1531879.0
2020-09-16 12:30:00,46.06,46.16,45.98,46.08,1220718.0,38.5178,38.6014,38.4509,38.5345,1220718.0
2020-09-16 13:00:00,46.09,46.31,45.92,46.27,1889525.0,38.5429,38.7268,38.4007,38.6934,1889525.0
2020-09-16 13:30:00,46.27,46.34,46.14,46.25,2181893.0,38.6934,38.7519,38.5847,38.6767,2181893.0
2020-09-16 14:00:00,46.26,46.51,46.18,46.39,1817401.0,38.685,38.8941,38.6181,38.7937,1817401.0
2020-09-16 14:30:00,46.39,46.76,46.32,46.44,2809207.0,38.7937,39.1032,38.7352,38.8356,2809207.0
2020-09-16 15:00:00,46.43,46.5,45.93,46.29,3047170.0,38.8272,38.8857,38.4091,38.7101,3047170.0
2020-09-16 15:30:00,46.28,46.32,45.91,46.03,3907194.0,38.7018,38.7352,38.3923,38.4927,3907194.0
2020-09-17 09:30:00,45.46,45.68,45.01,45.54,3594135.0,38.016,38.2,37.6397,38.0829,3594135.0
2020-09-17 10:00:00,45.55,45.81,45.32,45.69,1790766.0,38.0913,38.3087,37.899,38.2084,1790766.0
2020-09-17 10:30:00,45.69,45.77,45.55,45.66,1512183.0,38.2084,38.2753,38.0913,38.1833,1512183.0
2020-09-17 11:00:00,45.67,45.83,45.45,45.52,1433869.0,38.1916,38.3254,38.0077,38.0662,1433869.0
2020-09-17 11:30:00,45.51,45.65,45.27,45.36,1202008.0,38.0578,38.1749,37.8571,37.9324,1202008.0
2020-09-17 12:00:00,45.35,45.45,45.2,45.41,1300772.0,37.924,38.0077,37.7986,37.9742,1300772.0
2020-09-17 12:30:00,45.41,45.5,45.29,45.46,1180117.0,37.9742,38.0495,37.8739,38.016,1180117.0
2020-09-17 13:00:00,45.46,45.46,45.26,45.29,1205912.0,38.016,38.016,37.8488,37.8739,1205912.0
2020-09-17 13:30:00,45.29,45.38,45.26,45.29,1101353.0,37.8739,37.9491,37.8488,37.8739,1101353.0
2020-09-17 14:00:00,45.3,45.65,45.28,45.48,1426319.0,37.8822,38.1749,37.8655,38.0328,1426319.0
2020-09-17 14:30:00,45.47,45.48,45.25,45.25,722837.0,38.0244,38.0328,37.8404,37.8404,722837.0
2020-09-17 15:00:00,45.26,45.3,45.13,45.15,1279395.0,37.8488,37.8822,37.7401,37.7568,1279395.0
2020-09-17 15:30:00,45.14,45.61,45.14,45.53,4194027.0,37.7484,38.1415,37.7484,38.0746,4194027.0
2020-09-18 09:30:00,45.52,45.96,45.16,45.28,5088285.0,38.0662,38.4342,37.7651,37.8655,5088285.0
2020-09-18 10:00:00,45.28,45.6,45.13,45.55,1776340.0,37.8655,38.1331,37.7401,38.0913,1776340.0
2020-09-18 10:30:00,45.55,45.59,45.03,45.08,2081569.0,38.0913,38.1247,37.6564,37.6982,2081569.0
2020-09-18 11:00:00,45.07,45.25,45.03,45.09,1583372.0,37.6899,37.8404,37.6564,37.7066,1583372.0
2020-09-18 11:30:00,45.1,45.26,45.0,45.21,1547237.0,37.715,37.8488,37.6313,37.807,1547237.0
2020-09-18 12:00:00,45.2,45.22,45.06,45.16,1428124.0,37.7986,37.8153,37.6815,37.7651,1428124.0
2020-09-18 12:30:00,45.16,45.17,44.92,44.96,1858500.0,37.7651,37.7735,37.5644,37.5979,1858500.0
2020-09-18 13:00:00,44.96,45.14,44.88,44.89,1060214.0,37.5979,37.7484,37.531,37.5394,1060214.0
2020-09-18 13:30:00,44.89,44.98,44.75,44.97,1969184.0,37.5394,37.6146,37.4223,37.6063,1969184.0
2020-09-18 14:00:00,44.98,45.12,44.86,44.95,1298160.0,37.6146,37.7317,37.5143,37.5895,1298160.0
2020-09-18 14:30:00,44.95,44.96,44.82,44.92,1030039.0,37.5895,37.5979,37.4808,37.5644,1030039.0
2020-09-18 15:00:00,44.93,45.0,44.84,44.92,1585247.0,37.5728,37.6313,37.4975,37.5644,1585247.0
2020-09-18 15:30:00,44.93,45.07,44.8,44.84,4553940.0,37.5728,37.6899,37.4641,37.4975,4553940.0
2020-09-21 09:30:00,43.41,44.01,43.07,44.0,5594496.0,36.3017,36.8035,36.0174,36.7951,5594496.0
2020-09-21 10:00:00,44.0,44.16,43.66,43.76,2455816.0,36.7951,36.9289,36.5108,36.5944,2455816.0
2020-09-21 10:30:00,43.76,43.77,43.3,43.44,2390764.0,36.5944,36.6028,36.2097,36.3268,2390764.0
2020-09-21 11:00:00,43.43,43.79,43.4,43.55,2092271.0,36.3184,36.6195,36.2933,36.4188,2092271.0
2020-09-21 11:30:00,43.55,43.65,43.35,43.47,1543741.0,36.4188,36.5024,36.2515,36.3519,1543741.0
2020-09-21 12:00:00,43.47,43.55,43.38,43.52,1516333.0,36.3519,36.4188,36.2766,36.3937,1516333.0
2020-09-21 12:30:00,43.52,43.56,43.3,43.41,1430711.0,36.3937,36.4271,36.2097,36.3017,1430711.0
2020-09-21 13:00:00,43.41,43.53,43.35,43.53,916870.0,36.3017,36.4021,36.2515,36.4021,916870.0
2020-09-21 13:30:00,43.52,43.59,43.39,43.44,996008.0,36.3937,36.4522,36.285,36.3268,996008.0
2020-09-21 14:00:00,43.44,43.47,43.32,43.36,1881680.0,36.3268,36.3519,36.2264,36.2599,1881680.0
2020-09-21 14:30:00,43.36,43.49,43.24,43.44,1688057.0,36.2599,36.3686,36.1595,36.3268,1688057.0
2020-09-21 15:00:00,43.44,43.87,43.42,43.77,1919204.0,36.3268,36.6864,36.3101,36.6028,1919204.0
2020-09-21 15:30:00,43.77,43.96,43.64,43.93,3287132.0,36.6028,36.7616,36.494,36.7366,3287132.0
2020-09-22 09:30:00,43.81,44.13,43.42,43.52,3358416.0,36.6362,36.9038,36.3101,36.3937,3358416.0
2020-09-22 10:00:00,43.52,43.84,43.43,43.71,1656490.0,36.3937,36.6613,36.3184,36.5526,1656490.0
2020-09-22 10:30:00,43.71,43.73,43.26,43.28,1390642.0,36.5526,36.5693,36.1763,36.193,1390642.0
2020-09-22 11:00:00,43.28,43.6,43.1,43.54,1747544.0,36.193,36.4606,36.0425,36.4104,1747544.0
2020-09-22 11:30:00,43.54,43.55,43.27,43.32,1438042.0,36.4104,36.4188,36.1846,36.2264,1438042.0
2020-09-22 12:00:00,43.32,43.52,43.3,43.37,1359375.0,36.2264,36.3937,36.2097,36.2683,1359375.0
2020-09-22 12:30:00,43.37,43.39,43.25,43.29,845341.0,36.2683,36.285,36.1679,36.2014,845341.0
2020-09-22 13:00:00,43.29,43.32,43.17,43.24,1218107.0,36.2014,36.2264,36.101,36.1595,1218107.0
2020-09-22 13:30:00,43.23,43.28,43.16,43.23,1090809.0,36.1512,36.193,36.0926,36.1512,1090809.0
2020-09-22 14:00:00,43.23,43.33,43.09,43.12,1448249.0,36.1512,36.2348,36.0341,36.0592,1448249.0
2020-09-22 14:30:00,43.13,43.23,43.08,43.1,934434.0,36.0676,36.1512,36.0257,36.0425,934434.0
2020-09-22 15:00:00,43.1,43.25,43.07,43.23,1309420.0,36.0425,36.1679,36.0174,36.1512,1309420.0
2020-09-22 15:30:00,43.23,43.32,43.14,43.29,3654834.0,36.1512,36.2264,36.0759,36.2014,3654834.0
2020-09-23 09:30:00,43.61,43.95,43.48,43.48,2910191.0,36.469,36.7533,36.3602,36.3602,2910191.0
2020-09-23 10:00:00,43.49,43.54,43.14,43.28,1620950.0,36.3686,36.4104,36.0759,36.193,1620950.0
2020-09-23 10:30:00,43.28,43.34,42.91,43.05,1709482.0,36.193,36.2432,35.8836,36.0007,1709482.0
2020-09-23 11:00:00,43.05,43.2,42.96,43.02,871817.0,36.0007,36.1261,35.9254,35.9756,871817.0
2020-09-23 11:30:00,43.02,43.18,42.93,43.0,1203908.0,35.9756,36.1094,35.9003,35.9588,1203908.0
2020-09-23 12:00:00,43.0,43.12,42.97,43.07,793066.0,35.9588,36.0592,35.9338,36.0174,793066.0
2020-09-23 12:30:00,43.07,43.21,43.02,43.17,790088.0,36.0174,36.1345,35.9756,36.101,790088.0
2020-09-23 13:00:00,43.16,43.21,42.92,42.94,1090545.0,36.0926,36.1345,35.8919,35.9087,1090545.0
2020-09-23 13:30:00,42.93,43.0,42.67,42.78,2299568.0,35.9003,35.9588,35.6829,35.7749,2299568.0
2020-09-23 14:00:00,42.78,42.8,42.47,42.52,1545863.0,35.7749,35.7916,35.5156,35.5574,1545863.0
2020-09-23 14:30:00,42.52,42.54,42.11,42.13,2041295.0,35.5574,35.5742,35.2146,35.2313,2041295.0
2020-09-23 15:00:00,42.14,42.21,41.9,42.06,2915863.0,35.2397,35.2982,35.039,35.1728,2915863.0
2020-09-23 15:30:00,42.06,42.16,41.79,41.85,4520561.0,35.1728,35.2564,34.947,34.9972,4520561.0
2020-09-24 09:30:00,41.85,41.92,41.29,41.62,4061803.0,34.9972,35.0557,34.5289,34.8048,4061803.0
2020-09-24 10:00:00,41.63,42.32,41.63,42.0,2534960.0,34.8132,35.3902,34.8132,35.1226,2534960.0
2020-09-24 10:30:00,42.0,42.03,41.68,41.81,1418056.0,35.1226,35.1477,34.855,34.9637,1418056.0
2020-09-24 11:00:00,41.81,41.85,41.56,41.73,969425.0,34.9637,34.9972,34.7546,34.8968,969425.0
2020-09-24 11:30:00,41.74,42.22,41.62,42.2,1342758.0,34.9052,35.3066,34.8048,35.2898,1342758.0
2020-09-24 12:00:00,42.2,42.54,42.17,42.38,1454814.0,35.2898,35.5742,35.2648,35.4404,1454814.0
2020-09-24 12:30:00,42.37,42.4,42.22,42.36,1134256.0,35.432,35.4571,35.3066,35.4236,1134256.0
2020-09-24 13:00:00,42.35,42.6,42.29,42.55,1263063.0,35.4153,35.6243,35.3651,35.5825,1263063.0
2020-09-24 13:30:00,42.55,42.59,42.39,42.43,1334669.0,35.5825,35.616,35.4487,35.4822,1334669.0
2020-09-24 14:00:00,42.44,42.48,42.22,42.22,1205615.0,35.4905,35.524,35.3066,35.3066,1205615.0
2020-09-24 14:30:00,42.23,42.31,42.04,42.07,1465929.0,35.3149,35.3818,35.156,35.1811,1465929.0
2020-09-24 15:00:00,42.07,42.24,41.94,41.97,2107971.0,35.1811,35.3233,35.0724,35.0975,2107971.0
2020-09-24 15:30:00,41.97,42.25,41.9,42.19,3733994.0,35.0975,35.3317,35.039,35.2815,3733994.0
2020-09-25 09:30:00,41.84,42.07,41.71,41.91,3142991.0,34.9888,35.1811,34.8801,35.0473,3142991.0
2020-09-25 10:00:00,41.91,42.03,41.56,41.69,2354496.0,35.0473,35.1477,34.7546,34.8634,2354496.0
2020-09-25 10:30:00,41.69,41.92,41.61,41.67,1705089.0,34.8634,35.0557,34.7965,34.8466,1705089.0
2020-09-25 11:00:00,41.68,41.72,41.52,41.61,1385145.0,34.855,34.8884,34.7212,34.7965,1385145.0
2020-09-25 11:30:00,41.61,41.82,41.57,41.6,1125817.0,34.7965,34.9721,34.763,34.7881,1125817.0
2020-09-25 12:00:00,41.6,41.83,41.59,41.75,1226485.0,34.7881,34.9804,34.7797,34.9135,1226485.0
2020-09-25 12:30:00,41.76,41.91,41.71,41.86,1058588.0,34.9219,35.0473,34.8801,35.0055,1058588.0
2020-09-25 13:00:00,41.87,41.99,41.83,41.95,1249145.0,35.0139,35.1142,34.9804,35.0808,1249145.0
2020-09-25 13:30:00,41.95,41.98,41.83,41.92,1106675.0,35.0808,35.1059,34.9804,35.0557,1106675.0
2020-09-25 14:00:00,41.91,41.96,41.87,41.95,1166665.0,35.0473,35.0891,35.0139,35.0808,1166665.0
2020-09-25 14:30:00,41.95,42.01,41.89,41.99,1225164.0,35.0808,35.131,35.0306,35.1142,1225164.0
2020-09-25 15:00:00,41.98,42.13,41.98,42.11,1967490.0,35.1059,35.2313,35.1059,35.2146,1967490.0
2020-09-25 15:30:00,42.11,42.12,41.83,42.02,3543317.0,35.2146,35.2229,34.9804,35.1393,3543317.0
2020-09-28 09:30:00,42.99,43.5,42.89,43.34,3625781.0,35.9505,36.377,35.8669,36.2432,3625781.0
2020-09-28 10:00:00,43.34,43.58,43.25,43.41,1364728.0,36.2432,36.4439,36.1679,36.3017,1364728.0
2020-09-28 10:30:00,43.42,43.67,43.38,43.6,1267329.0,36.3101,36.5191,36.2766,36.4606,1267329.0
2020-09-28 11:00:00,43.6,43.62,43.39,43.48,845839.0,36.4606,36.4773,36.285,36.3602,845839.0
2020-09-28 11:30:00,43.49,43.64,43.46,43.61,1079139.0,36.3686,36.494,36.3435,36.469,1079139.0
2020-09-28 12:00:00,43.61,43.78,43.51,43.75,1238702.0,36.469,36.6111,36.3853,36.586,1238702.0
2020-09-28 12:30:00,43.76,43.88,43.6,43.71,869698.0,36.5944,36.6947,36.4606,36.5526,869698.0
2020-09-28 13:00:00,43.72,43.81,43.58,43.58,697971.0,36.5609,36.6362,36.4439,36.4439,697971.0
2020-09-28 13:30:00,43.58,43.65,43.46,43.48,855902.0,36.4439,36.5024,36.3435,36.3602,855902.0
2020-09-28 14:00:00,43.48,43.66,43.43,43.59,743207.0,36.3602,36.5108,36.3184,36.4522,743207.0
2020-09-28 14:30:00,43.59,43.81,43.56,43.77,1060862.0,36.4522,36.6362,36.4271,36.6028,1060862.0
2020-09-28 15:00:00,43.77,43.78,43.38,43.57,1226785.0,36.6028,36.6111,36.2766,36.4355,1226785.0
2020-09-28 15:30:00,43.57,43.57,43.23,43.35,2587703.0,36.4355,36.4355,36.1512,36.2515,2587703.0
2020-09-29 09:30:00,43.2,43.29,42.32,42.52,3442208.0,36.1261,36.2014,35.3902,35.5574,3442208.0
2020-09-29 10:00:00,42.52,42.78,42.44,42.52,1637094.0,35.5574,35.7749,35.4905,35.5574,1637094.0
2020-09-29 10:30:00,42.53,42.59,42.18,42.22,1712317.0,35.5658,35.616,35.2731,35.3066,1712317.0
2020-09-29 11:00:00,42.22,42.24,42.04,42.14,1594925.0,35.3066,35.3233,35.156,35.2397,1594925.0
2020-09-29 11:30:00,42.14,42.25,42.02,42.04,1503701.0,35.2397,35.3317,35.1393,35.156,1503701.0
2020-09-29 12:00:00,42.04,42.23,42.02,42.22,1014055.0,35.156,35.3149,35.1393,35.3066,1014055.0
2020-09-29 12:30:00,42.22,42.29,42.04,42.27,922145.0,35.3066,35.3651,35.156,35.3484,922145.0
2020-09-29 13:00:00,42.26,42.43,42.15,42.43,893354.0,35.34,35.4822,35.248,35.4822,893354.0
2020-09-29 13:30:00,42.43,42.54,42.37,42.49,726266.0,35.4822,35.5742,35.432,35.5324,726266.0
2020-09-29 14:00:00,42.49,42.57,42.41,42.55,809956.0,35.5324,35.5993,35.4655,35.5825,809956.0
2020-09-29 14:30:00,42.55,42.59,42.47,42.49,771820.0,35.5825,35.616,35.5156,35.5324,771820.0
2020-09-29 15:00:00,42.49,42.64,42.47,42.57,1062069.0,35.5324,35.6578,35.5156,35.5993,1062069.0
2020-09-29 15:30:00,42.56,42.61,42.4,42.41,1967756.0,35.5909,35.6327,35.4571,35.4655,1967756.0
2020-09-30 09:30:00,42.58,43.27,42.5,43.03,3186132.0,35.6076,36.1846,35.5407,35.9839,3186132.0
2020-09-30 10:00:00,43.04,43.28,42.88,43.0,1499122.0,35.9923,36.193,35.8585,35.9588,1499122.0
2020-09-30 10:30:00,43.0,43.23,42.92,43.07,1230690.0,35.9588,36.1512,35.8919,36.0174,1230690.0
2020-09-30 11:00:00,43.07,43.19,42.96,43.04,1041804.0,36.0174,36.1177,35.9254,35.9923,1041804.0
2020-09-30 11:30:00,43.04,43.16,42.99,43.16,653878.0,35.9923,36.0926,35.9505,36.0926,653878.0
2020-09-30 12:00:00,43.16,43.49,43.15,43.46,1018193.0,36.0926,36.3686,36.0843,36.3435,1018193.0
2020-09-30 12:30:00,43.47,43.54,43.34,43.5,728720.0,36.3519,36.4104,36.2432,36.377,728720.0
2020-09-30 13:00:00,43.51,43.51,43.4,43.46,888765.0,36.3853,36.3853,36.2933,36.3435,888765.0
2020-09-30 13:30:00,43.47,43.59,43.41,43.43,601646.0,36.3519,36.4522,36.3017,36.3184,601646.0
2020-09-30 14:00:00,43.43,43.58,43.05,43.14,1052369.0,36.3184,36.4439,36.0007,36.0759,1052369.0
2020-09-30 14:30:00,43.13,43.23,42.81,43.21,1457247.0,36.0676,36.1512,35.8,36.1345,1457247.0
2020-09-30 15:00:00,43.2,43.25,42.78,43.03,1317628.0,36.1261,36.1679,35.7749,35.9839,1317628.0
2020-09-30 15:30:00,43.02,43.24,42.86,43.06,2751605.0,35.9756,36.1595,35.8418,36.009,2751605.0
2020-10-01 09:30:00,43.33,43.65,42.87,42.88,2799918.0,36.2348,36.5024,35.8501,35.8585,2799918.0
2020-10-01 10:00:00,42.86,42.89,42.6,42.81,1643523.0,35.8418,35.8669,35.6243,35.8,1643523.0
2020-10-01 10:30:00,42.81,43.0,42.74,42.8,905757.0,35.8,35.9588,35.7414,35.7916,905757.0
2020-10-01 11:00:00,42.8,43.07,42.73,43.01,829375.0,35.7916,36.0174,35.7331,35.9672,829375.0
2020-10-01 11:30:00,43.01,43.05,42.77,42.84,794856.0,35.9672,36.0007,35.7665,35.825,794856.0
2020-10-01 12:00:00,42.84,42.98,42.74,42.97,850083.0,35.825,35.9421,35.7414,35.9338,850083.0
2020-10-01 12:30:00,42.97,42.98,42.86,42.9,609714.0,35.9338,35.9421,35.8418,35.8752,609714.0
2020-10-01 13:00:00,42.9,43.07,42.86,42.93,933582.0,35.8752,36.0174,35.8418,35.9003,933582.0
2020-10-01 13:30:00,42.95,43.25,42.94,43.08,1475639.0,35.917,36.1679,35.9087,36.0257,1475639.0
2020-10-01 14:00:00,43.08,43.26,42.98,43.23,2273027.0,36.0257,36.1763,35.9421,36.1512,2273027.0
2020-10-01 14:30:00,43.23,43.39,43.18,43.22,1296786.0,36.1512,36.285,36.1094,36.1428,1296786.0
2020-10-01 15:00:00,43.21,43.3,43.07,43.18,965147.0,36.1345,36.2097,36.0174,36.1094,965147.0
2020-10-01 15:30:00,43.17,43.49,43.15,43.45,3059762.0,36.101,36.3686,36.0843,36.3352,3059762.0
2020-10-02 09:30:00,42.54,43.2,42.52,42.76,3154196.0,35.5742,36.1261,35.5574,35.7581,3154196.0
2020-10-02 10:00:00,42.78,43.1,42.73,43.02,1504342.0,35.7749,36.0425,35.7331,35.9756,1504342.0
2020-10-02 10:30:00,43.01,43.1,42.71,42.72,1645993.0,35.9672,36.0425,35.7163,35.7247,1645993.0
2020-10-02 11:00:00,42.72,43.08,42.68,43.05,1618143.0,35.7247,36.0257,35.6912,36.0007,1618143.0
2020-10-02 11:30:00,43.05,43.1,42.85,42.86,1252990.0,36.0007,36.0425,35.8334,35.8418,1252990.0
2020-10-02 12:00:00,42.85,43.87,42.84,43.63,2178087.0,35.8334,36.6864,35.825,36.4857,2178087.0
2020-10-02 12:30:00,43.63,43.79,43.48,43.61,1142233.0,36.4857,36.6195,36.3602,36.469,1142233.0
2020-10-02 13:00:00,43.6,43.65,43.45,43.51,805658.0,36.4606,36.5024,36.3352,36.3853,805658.0
2020-10-02 13:30:00,43.51,43.54,43.26,43.42,979167.0,36.3853,36.4104,36.1763,36.3101,979167.0
2020-10-02 14:00:00,43.42,43.78,43.42,43.73,1041531.0,36.3101,36.6111,36.3101,36.5693,1041531.0
2020-10-02 14:30:00,43.73,43.78,43.63,43.65,873652.0,36.5693,36.6111,36.4857,36.5024,873652.0
2020-10-02 15:00:00,43.65,43.73,43.48,43.73,1085527.0,36.5024,36.5693,36.3602,36.5693,1085527.0
2020-10-02 15:30:00,43.73,43.78,43.51,43.66,2563737.0,36.5693,36.6111,36.3853,36.5108,2563737.0
2020-10-05 09:30:00,44.26,44.84,44.21,44.65,2682846.0,37.0125,37.4975,36.9707,37.3387,2682846.0
2020-10-05 10:00:00,44.65,45.04,44.49,44.82,2212074.0,37.3387,37.6648,37.2049,37.4808,2212074.0
2020-10-05 10:30:00,44.83,45.23,44.83,45.07,1728224.0,37.4892,37.8237,37.4892,37.6899,1728224.0
2020-10-05 11:00:00,45.07,45.19,44.93,44.96,1791766.0,37.6899,37.7902,37.5728,37.5979,1791766.0
2020-10-05 11:30:00,44.95,45.08,44.77,45.0,1270974.0,37.5895,37.6982,37.439,37.6313,1270974.0
2020-10-05 12:00:00,45.0,45.12,44.97,45.11,1267483.0,37.6313,37.7317,37.6063,37.7233,1267483.0
2020-10-05 12:30:00,45.1,45.13,45.01,45.06,738126.0,37.715,37.7401,37.6397,37.6815,738126.0
2020-10-05 13:00:00,45.06,45.1,44.98,45.05,709769.0,37.6815,37.715,37.6146,37.6732,709769.0
2020-10-05 13:30:00,45.05,45.13,45.04,45.1,1104904.0,37.6732,37.7401,37.6648,37.715,1104904.0
2020-10-05 14:00:00,45.09,45.13,44.99,45.03,620804.0,37.7066,37.7401,37.623,37.6564,620804.0
2020-10-05 14:30:00,45.04,45.19,45.03,45.17,1115601.0,37.6648,37.7902,37.6564,37.7735,1115601.0
2020-10-05 15:00:00,45.18,45.18,44.93,45.05,1160806.0,37.7819,37.7819,37.5728,37.6732,1160806.0
2020-10-05 15:30:00,45.05,45.05,44.72,44.9,3185592.0,37.6732,37.6732,37.3972,37.5477,3185592.0
2020-10-06 09:30:00,45.48,46.04,45.32,45.57,4742851.0,38.0328,38.5011,37.899,38.108,4742851.0
2020-10-06 10:00:00,45.57,45.67,45.36,45.42,1834018.0,38.108,38.1916,37.9324,37.9826,1834018.0
2020-10-06 10:30:00,45.43,45.89,45.37,45.75,1574897.0,37.9909,38.3756,37.9408,38.2585,1574897.0
2020-10-06 11:00:00,45.75,46.0,45.71,45.86,1219345.0,38.2585,38.4676,38.2251,38.3505,1219345.0
2020-10-06 11:30:00,45.86,46.03,45.73,45.74,993021.0,38.3505,38.4927,38.2418,38.2502,993021.0
2020-10-06 12:00:00,45.75,45.8,45.5,45.52,1135604.0,38.2585,38.3004,38.0495,38.0662,1135604.0
2020-10-06 12:30:00,45.52,45.55,45.4,45.51,898001.0,38.0662,38.0913,37.9659,38.0578,898001.0
2020-10-06 13:00:00,45.52,45.65,45.5,45.59,711981.0,38.0662,38.1749,38.0495,38.1247,711981.0
2020-10-06 13:30:00,45.58,45.65,45.52,45.61,929200.0,38.1164,38.1749,38.0662,38.1415,929200.0
2020-10-06 14:00:00,45.61,45.98,45.59,45.97,1090681.0,38.1415,38.4509,38.1247,38.4425,1090681.0
2020-10-06 14:30:00,45.98,46.06,44.52,44.71,3588724.0,38.4509,38.5178,37.2299,37.3888,3588724.0
2020-10-06 15:00:00,44.68,44.77,44.16,44.77,3105356.0,37.3637,37.439,36.9289,37.439,3105356.0
2020-10-06 15:30:00,44.77,44.93,44.24,44.38,3334838.0,37.439,37.5728,36.9958,37.1129,3334838.0
2020-10-07 09:30:00,45.02,45.63,44.94,45.13,2848942.0,37.6481,38.1582,37.5812,37.7401,2848942.0
2020-10-07 10:00:00,45.12,45.3,44.92,45.23,1417921.0,37.7317,37.8822,37.5644,37.8237,1417921.0
2020-10-07 10:30:00,45.24,45.35,44.97,44.98,1031258.0,37.832,37.924,37.6063,37.6146,1031258.0
2020-10-07 11:00:00,44.98,45.1,44.87,44.94,754212.0,37.6146,37.715,37.5226,37.5812,754212.0
2020-10-07 11:30:00,44.94,44.98,44.73,44.83,987714.0,37.5812,37.6146,37.4056,37.4892,987714.0
2020-10-07 12:00:00,44.83,44.84,44.66,44.73,737119.0,37.4892,37.4975,37.347,37.4056,737119.0
2020-10-07 12:30:00,44.72,44.8,44.7,44.74,609294.0,37.3972,37.4641,37.3805,37.4139,609294.0
2020-10-07 13:00:00,44.75,44.88,44.74,44.81,630177.0,37.4223,37.531,37.4139,37.4725,630177.0
2020-10-07 13:30:00,44.82,44.85,44.61,44.67,1385746.0,37.4808,37.5059,37.3052,37.3554,1385746.0
2020-10-07 14:00:00,44.66,44.84,44.61,44.73,1031015.0,37.347,37.4975,37.3052,37.4056,1031015.0
2020-10-07 14:30:00,44.73,44.85,44.67,44.76,1455670.0,37.4056,37.5059,37.3554,37.4306,1455670.0
2020-10-07 15:00:00,44.75,45.03,44.75,45.0,1214144.0,37.4223,37.6564,37.4223,37.6313,1214144.0
2020-10-07 15:30:00,45.01,45.02,44.75,44.84,3027685.0,37.6397,37.6481,37.4223,37.4975,3027685.0
2020-10-08 09:30:00,44.91,45.17,44.55,44.73,3791068.0,37.5561,37.7735,37.255,37.4056,3791068.0
2020-10-08 10:00:00,44.73,45.04,44.61,44.97,2262832.0,37.4056,37.6648,37.3052,37.6063,2262832.0
2020-10-08 10:30:00,44.97,45.15,44.79,44.87,1298723.0,37.6063,37.7568,37.4557,37.5226,1298723.0
2020-10-08 11:00:00,44.86,44.87,44.5,44.5,2027698.0,37.5143,37.5226,37.2132,37.2132,2027698.0
2020-10-08 11:30:00,44.51,44.6,44.28,44.52,1981975.0,37.2216,37.2968,37.0292,37.2299,1981975.0
2020-10-08 12:00:00,44.53,44.75,44.52,44.75,1262090.0,37.2383,37.4223,37.2299,37.4223,1262090.0
2020-10-08 12:30:00,44.75,45.08,44.74,44.88,2434191.0,37.4223,37.6982,37.4139,37.531,2434191.0
2020-10-08 13:00:00,44.89,45.01,44.82,45.0,1287024.0,37.5394,37.6397,37.4808,37.6313,1287024.0
2020-10-08 13:30:00,45.0,45.01,44.86,44.89,1150818.0,37.6313,37.6397,37.5143,37.5394,1150818.0
2020-10-08 14:00:00,44.89,44.99,44.86,44.93,828482.0,37.5394,37.623,37.5143,37.5728,828482.0
2020-10-08 14:30:00,44.93,44.94,44.65,44.74,1305848.0,37.5728,37.5812,37.3387,37.4139,1305848.0
2020-10-08 15:00:00,44.73,44.81,44.64,44.8,1312658.0,37.4056,37.4725,37.3303,37.4641,1312658.0
2020-10-08 15:30:00,44.8,44.86,44.69,44.72,3616757.0,37.4641,37.5143,37.3721,37.3972,3616757.0
2020-10-09 09:30:00,45.01,45.59,44.94,45.29,3414669.0,37.6397,38.1247,37.5812,37.8739,3414669.0
2020-10-09 10:00:00,45.29,45.34,44.82,44.84,1593371.0,37.8739,37.9157,37.4808,37.4975,1593371.0
2020-10-09 10:30:00,44.84,45.05,44.69,45.0,1550911.0,37.4975,37.6732,37.3721,37.6313,1550911.0
2020-10-09 11:00:00,45.0,45.21,44.99,45.14,1023991.0,37.6313,37.807,37.623,37.7484,1023991.0
2020-10-09 11:30:00,45.13,45.45,45.0,45.34,1632539.0,37.7401,38.0077,37.6313,37.9157,1632539.0
2020-10-09 12:00:00,45.33,45.34,45.08,45.09,1302732.0,37.9073,37.9157,37.6982,37.7066,1302732.0
2020-10-09 12:30:00,45.09,45.16,44.99,45.01,678430.0,37.7066,37.7651,37.623,37.6397,678430.0
2020-10-09 13:00:00,45.01,45.14,44.96,45.13,637482.0,37.6397,37.7484,37.5979,37.7401,637482.0
2020-10-09 13:30:00,45.14,45.18,45.05,45.15,956653.0,37.7484,37.7819,37.6732,37.7568,956653.0
2020-10-09 14:00:00,45.15,45.15,44.91,44.97,682167.0,37.7568,37.7568,37.5561,37.6063,682167.0
2020-10-09 14:30:00,44.97,45.09,44.92,45.08,1102016.0,37.6063,37.7066,37.5644,37.6982,1102016.0
2020-10-09 15:00:00,45.08,45.1,44.97,45.03,1113560.0,37.6982,37.715,37.6063,37.6564,1113560.0
2020-10-09 15:30:00,45.04,45.04,44.84,44.91,2967583.0,37.6648,37.6648,37.4975,37.5561,2967583.0
2020-10-12 09:30:00,45.09,45.46,44.95,45.41,3111635.0,37.7066,38.016,37.5895,37.9742,3111635.0
2020-10-12 10:00:00,45.41,45.7,45.41,45.63,1538971.0,37.9742,38.2167,37.9742,38.1582,1538971.0
2020-10-12 10:30:00,45.63,45.74,45.49,45.66,1412985.0,38.1582,38.2502,38.0411,38.1833,1412985.0
2020-10-12 11:00:00,45.66,45.76,45.51,45.53,1142040.0,38.1833,38.2669,38.0578,38.0746,1142040.0
2020-10-12 11:30:00,45.53,45.54,45.29,45.32,1132242.0,38.0746,38.0829,37.8739,37.899,1132242.0
2020-10-12 12:00:00,45.32,45.41,45.25,45.36,805785.0,37.899,37.9742,37.8404,37.9324,805785.0
2020-10-12 12:30:00,45.37,45.39,45.25,45.32,678893.0,37.9408,37.9575,37.8404,37.899,678893.0
2020-10-12 13:00:00,45.31,45.42,45.28,45.39,696914.0,37.8906,37.9826,37.8655,37.9575,696914.0
2020-10-12 13:30:00,45.39,45.53,45.31,45.49,912308.0,37.9575,38.0746,37.8906,38.0411,912308.0
2020-10-12 14:00:00,45.48,45.6,45.44,45.58,1003646.0,38.0328,38.1331,37.9993,38.1164,1003646.0
2020-10-12 14:30:00,45.59,45.81,45.56,45.79,1429354.0,38.1247,38.3087,38.0997,38.292,1429354.0
2020-10-12 15:00:00,45.79,45.98,45.77,45.94,1614625.0,38.292,38.4509,38.2753,38.4174,1614625.0
2020-10-12 15:30:00,45.94,45.99,45.8,45.88,3871986.0,38.4174,38.4592,38.3004,38.3673,3871986.0
2020-10-13 09:30:00,46.16,46.16,45.07,45.19,6342236.0,38.6014,38.6014,37.6899,37.7902,6342236.0
2020-10-13 10:00:00,45.19,45.39,43.89,44.0,7394905.0,37.7902,37.9575,36.7031,36.7951,7394905.0
2020-10-13 10:30:00,44.0,44.4,43.95,44.3,5697474.0,36.7951,37.1296,36.7533,37.046,5697474.0
2020-10-13 11:00:00,44.3,44.48,44.1,44.11,2091094.0,37.046,37.1965,36.8787,36.8871,2091094.0
2020-10-13 11:30:00,44.11,44.15,43.81,44.0,2693790.0,36.8871,36.9205,36.6362,36.7951,2693790.0
2020-10-13 12:00:00,44.01,44.09,43.91,44.03,2036863.0,36.8035,36.8704,36.7198,36.8202,2036863.0
2020-10-13 12:30:00,44.02,44.09,43.91,44.05,1431714.0,36.8118,36.8704,36.7198,36.8369,1431714.0
2020-10-13 13:00:00,44.05,44.14,43.94,44.0,1296562.0,36.8369,36.9122,36.7449,36.7951,1296562.0
2020-10-13 13:30:00,43.99,44.04,43.84,43.89,1315488.0,36.7867,36.8285,36.6613,36.7031,1315488.0
2020-10-13 14:00:00,43.89,43.95,43.7,43.71,1925559.0,36.7031,36.7533,36.5442,36.5526,1925559.0
2020-10-13 14:30:00,43.7,43.76,43.55,43.71,3437224.0,36.5442,36.5944,36.4188,36.5526,3437224.0
2020-10-13 15:00:00,43.71,43.97,43.68,43.94,2623967.0,36.5526,36.77,36.5275,36.7449,2623967.0
2020-10-13 15:30:00,43.94,43.96,43.61,43.63,4412883.0,36.7449,36.7616,36.469,36.4857,4412883.0
2020-10-14 09:30:00,43.52,44.24,43.48,43.72,5115002.0,36.3937,36.9958,36.3602,36.5609,5115002.0
2020-10-14 10:00:00,43.72,43.85,43.42,43.47,2215491.0,36.5609,36.6697,36.3101,36.3519,2215491.0
2020-10-14 10:30:00,43.46,43.58,43.3,43.52,1797400.0,36.3435,36.4439,36.2097,36.3937,1797400.0
2020-10-14 11:00:00,43.53,43.67,43.46,43.64,1060135.0,36.4021,36.5191,36.3435,36.494,1060135.0
2020-10-14 11:30:00,43.64,43.66,43.37,43.47,1547475.0,36.494,36.5108,36.2683,36.3519,1547475.0
2020-10-14 12:00:00,43.48,43.7,43.44,43.66,1416428.0,36.3602,36.5442,36.3268,36.5108,1416428.0
2020-10-14 12:30:00,43.67,43.85,43.56,43.8,1133344.0,36.5191,36.6697,36.4271,36.6278,1133344.0
2020-10-14 13:00:00,43.8,43.89,43.53,43.55,1295742.0,36.6278,36.7031,36.4021,36.4188,1295742.0
2020-10-14 13:30:00,43.55,43.56,43.35,43.43,1767937.0,36.4188,36.4271,36.2515,36.3184,1767937.0
2020-10-14 14:00:00,43.43,43.53,43.39,43.44,1008963.0,36.3184,36.4021,36.285,36.3268,1008963.0
2020-10-14 14:30:00,43.44,43.46,43.34,43.35,1187248.0,36.3268,36.3435,36.2432,36.2515,1187248.0
2020-10-14 15:00:00,43.35,43.39,43.23,43.23,1918074.0,36.2515,36.285,36.1512,36.1512,1918074.0
2020-10-14 15:30:00,43.23,43.25,43.0,43.05,4801946.0,36.1512,36.1679,35.9588,36.0007,4801946.0
2020-10-15 09:30:00,42.54,42.77,42.25,42.71,3495773.0,35.5742,35.7665,35.3317,35.7163,3495773.0
2020-10-15 10:00:00,42.73,43.17,42.7,43.11,2948203.0,35.7331,36.101,35.708,36.0508,2948203.0
2020-10-15 10:30:00,43.11,43.37,43.1,43.27,2023398.0,36.0508,36.2683,36.0425,36.1846,2023398.0
2020-10-15 11:00:00,43.26,43.28,43.04,43.08,1649579.0,36.1763,36.193,35.9923,36.0257,1649579.0
2020-10-15 11:30:00,43.08,43.28,42.92,43.12,1478684.0,36.0257,36.193,35.8919,36.0592,1478684.0
2020-10-15 12:00:00,43.12,43.18,43.05,43.12,981345.0,36.0592,36.1094,36.0007,36.0592,981345.0
2020-10-15 12:30:00,43.12,43.42,43.11,43.37,1162551.0,36.0592,36.3101,36.0508,36.2683,1162551.0
2020-10-15 13:00:00,43.37,43.42,43.25,43.4,913073.0,36.2683,36.3101,36.1679,36.2933,913073.0
2020-10-15 13:30:00,43.4,43.42,43.23,43.28,980275.0,36.2933,36.3101,36.1512,36.193,980275.0
2020-10-15 14:00:00,43.28,43.39,43.24,43.36,1006735.0,36.193,36.285,36.1595,36.2599,1006735.0
2020-10-15 14:30:00,43.36,43.47,43.34,43.45,1136229.0,36.2599,36.3519,36.2432,36.3352,1136229.0
2020-10-15 15:00:00,43.45,43.6,43.34,43.55,1410221.0,36.3352,36.4606,36.2432,36.4188,1410221.0
2020-10-15 15:30:00,43.56,43.64,43.41,43.6,3126080.0,36.4271,36.494,36.3017,36.4606,3126080.0
2020-10-16 09:30:00,43.68,43.88,43.35,43.56,3694373.0,36.5275,36.6947,36.2515,36.4271,3694373.0
2020-10-16 10:00:00,43.56,43.59,43.08,43.39,2242631.0,36.4271,36.4522,36.0257,36.285,2242631.0
2020-10-16 10:30:00,43.39,43.65,43.36,43.47,1649259.0,36.285,36.5024,36.2599,36.3519,1649259.0
2020-10-16 11:00:00,43.46,43.71,43.46,43.64,1029734.0,36.3435,36.5526,36.3435,36.494,1029734.0
2020-10-16 11:30:00,43.63,43.66,43.44,43.46,1243923.0,36.4857,36.5108,36.3268,36.3435,1243923.0
2020-10-16 12:00:00,43.46,43.47,43.29,43.36,1297562.0,36.3435,36.3519,36.2014,36.2599,1297562.0
2020-10-16 12:30:00,43.36,43.38,43.23,43.32,1457900.0,36.2599,36.2766,36.1512,36.2264,1457900.0
2020-10-16 13:00:00,43.32,43.39,43.2,43.38,1145547.0,36.2264,36.285,36.1261,36.2766,1145547.0
2020-10-16 13:30:00,43.38,43.44,43.32,43.36,1151631.0,36.2766,36.3268,36.2264,36.2599,1151631.0
2020-10-16 14:00:00,43.37,43.45,43.33,43.43,813736.0,36.2683,36.3352,36.2348,36.3184,813736.0
2020-10-16 14:30:00,43.44,43.44,43.18,43.29,1186111.0,36.3268,36.3268,36.1094,36.2014,1186111.0
2020-10-16 15:00:00,43.29,43.3,43.16,43.23,834026.0,36.2014,36.2097,36.0926,36.1512,834026.0
2020-10-16 15:30:00,43.23,43.26,43.11,43.19,3665966.0,36.1512,36.1763,36.0508,36.1177,3665966.0
2020-10-19 09:30:00,43.35,43.39,42.82,43.09,3311219.0,36.2515,36.285,35.8083,36.0341,3311219.0
2020-10-19 10:00:00,43.08,43.16,42.81,42.94,1535683.0,36.0257,36.0926,35.8,35.9087,1535683.0
2020-10-19 10:30:00,42.94,43.27,42.92,43.24,1261826.0,35.9087,36.1846,35.8919,36.1595,1261826.0
2020-10-19 11:00:00,43.23,43.26,42.95,43.12,1155885.0,36.1512,36.1763,35.917,36.0592,1155885.0
2020-10-19 11:30:00,43.12,43.19,43.06,43.17,686725.0,36.0592,36.1177,36.009,36.101,686725.0
2020-10-19 12:00:00,43.16,43.18,43.0,43.08,792082.0,36.0926,36.1094,35.9588,36.0257,792082.0
2020-10-19 12:30:00,43.08,43.11,42.99,43.02,582061.0,36.0257,36.0508,35.9505,35.9756,582061.0
2020-10-19 13:00:00,43.02,43.11,42.95,43.11,601858.0,35.9756,36.0508,35.917,36.0508,601858.0
2020-10-19 13:30:00,43.1,43.2,42.98,43.18,667486.0,36.0425,36.1261,35.9421,36.1094,667486.0
2020-10-19 14:00:00,43.18,43.19,43.04,43.1,1209175.0,36.1094,36.1177,35.9923,36.0425,1209175.0
2020-10-19 14:30:00,43.1,43.1,42.89,42.94,1451953.0,36.0425,36.0425,35.8669,35.9087,1451953.0
2020-10-19 15:00:00,42.94,42.96,42.82,42.89,1662996.0,35.9087,35.9254,35.8083,35.8669,1662996.0
2020-10-19 15:30:00,42.89,43.02,42.85,42.89,3359285.0,35.8669,35.9756,35.8334,35.8669,3359285.0
2020-10-20 09:30:00,43.37,43.95,43.34,43.92,3529103.0,36.2683,36.7533,36.2432,36.7282,3529103.0
2020-10-20 10:00:00,43.91,44.08,43.68,43.92,1512778.0,36.7198,36.862,36.5275,36.7282,1512778.0
2020-10-20 10:30:00,43.92,43.99,43.8,43.83,1192188.0,36.7282,36.7867,36.6278,36.6529,1192188.0
2020-10-20 11:00:00,43.83,43.87,43.56,43.71,1000533.0,36.6529,36.6864,36.4271,36.5526,1000533.0
2020-10-20 11:30:00,43.71,43.77,43.54,43.57,1091366.0,36.5526,36.6028,36.4104,36.4355,1091366.0
2020-10-20 12:00:00,43.57,43.65,43.42,43.42,801047.0,36.4355,36.5024,36.3101,36.3101,801047.0
2020-10-20 12:30:00,43.42,43.87,43.42,43.87,921561.0,36.3101,36.6864,36.3101,36.6864,921561.0
2020-10-20 13:00:00,43.87,43.98,43.75,43.96,1085387.0,36.6864,36.7784,36.586,36.7616,1085387.0
2020-10-20 13:30:00,43.96,44.0,43.77,43.82,1304283.0,36.7616,36.7951,36.6028,36.6446,1304283.0
2020-10-20 14:00:00,43.82,43.99,43.74,43.94,1021100.0,36.6446,36.7867,36.5777,36.7449,1021100.0
2020-10-20 14:30:00,43.94,43.99,43.81,43.81,932892.0,36.7449,36.7867,36.6362,36.6362,932892.0
2020-10-20 15:00:00,43.81,43.88,43.45,43.7,1659147.0,36.6362,36.6947,36.3352,36.5442,1659147.0
2020-10-20 15:30:00,43.7,43.72,43.5,43.51,2297036.0,36.5442,36.5609,36.377,36.3853,2297036.0
2020-10-21 09:30:00,43.48,43.49,43.09,43.25,2550758.0,36.3602,36.3686,36.0341,36.1679,2550758.0
2020-10-21 10:00:00,43.25,43.39,43.15,43.17,1089634.0,36.1679,36.285,36.0843,36.101,1089634.0
2020-10-21 10:30:00,43.16,43.34,43.14,43.18,940834.0,36.0926,36.2432,36.0759,36.1094,940834.0
2020-10-21 11:00:00,43.18,43.35,43.05,43.33,1157487.0,36.1094,36.2515,36.0007,36.2348,1157487.0
2020-10-21 11:30:00,43.33,43.58,43.22,43.34,1685354.0,36.2348,36.4439,36.1428,36.2432,1685354.0
2020-10-21 12:00:00,43.35,43.73,43.3,43.44,1162289.0,36.2515,36.5693,36.2097,36.3268,1162289.0
2020-10-21 12:30:00,43.44,43.54,43.29,43.4,976290.0,36.3268,36.4104,36.2014,36.2933,976290.0
2020-10-21 13:00:00,43.4,43.49,43.22,43.25,558841.0,36.2933,36.3686,36.1428,36.1679,558841.0
2020-10-21 13:30:00,43.26,43.33,43.14,43.22,843913.0,36.1763,36.2348,36.0759,36.1428,843913.0
2020-10-21 14:00:00,43.22,43.28,43.15,43.18,953828.0,36.1428,36.193,36.0843,36.1094,953828.0
2020-10-21 14:30:00,43.19,43.24,43.13,43.21,681483.0,36.1177,36.1595,36.0676,36.1345,681483.0
2020-10-21 15:00:00,43.22,43.24,43.03,43.08,1001999.0,36.1428,36.1595,35.9839,36.0257,1001999.0
2020-10-21 15:30:00,43.08,43.09,42.9,43.0,2980150.0,36.0257,36.0341,35.8752,35.9588,2980150.0
2020-10-22 09:30:00,42.89,43.25,42.66,43.19,2980591.0,35.8669,36.1679,35.6745,36.1177,2980591.0
2020-10-22 10:00:00,43.18,43.37,43.16,43.27,1363038.0,36.1094,36.2683,36.0926,36.1846,1363038.0
2020-10-22 10:30:00,43.27,43.34,42.95,43.24,1944196.0,36.1846,36.2432,35.917,36.1595,1944196.0
2020-10-22 11:00:00,43.25,43.77,43.24,43.64,1765448.0,36.1679,36.6028,36.1595,36.494,1765448.0
2020-10-22 11:30:00,43.64,43.74,43.57,43.7,1137461.0,36.494,36.5777,36.4355,36.5442,1137461.0
2020-10-22 12:00:00,43.69,43.75,43.59,43.7,720457.0,36.5359,36.586,36.4522,36.5442,720457.0
2020-10-22 12:30:00,43.7,43.84,43.62,43.74,852088.0,36.5442,36.6613,36.4773,36.5777,852088.0
2020-10-22 13:00:00,43.73,43.82,43.62,43.64,1233969.0,36.5693,36.6446,36.4773,36.494,1233969.0
2020-10-22 13:30:00,43.65,43.77,43.6,43.74,967976.0,36.5024,36.6028,36.4606,36.5777,967976.0
2020-10-22 14:00:00,43.73,43.9,43.71,43.87,929141.0,36.5693,36.7115,36.5526,36.6864,929141.0
2020-10-22 14:30:00,43.86,43.97,43.84,43.89,603645.0,36.678,36.77,36.6613,36.7031,603645.0
2020-10-22 15:00:00,43.89,43.94,43.78,43.92,1033785.0,36.7031,36.7449,36.6111,36.7282,1033785.0
2020-10-22 15:30:00,43.93,43.99,43.84,43.96,2547854.0,36.7366,36.7867,36.6613,36.7616,2547854.0
2020-10-23 09:30:00,44.21,44.57,44.12,44.41,2999070.0,36.9707,37.2718,36.8954,37.138,2999070.0
2020-10-23 10:00:00,44.4,44.47,44.1,44.27,1243565.0,37.1296,37.1881,36.8787,37.0209,1243565.0
2020-10-23 10:30:00,44.27,44.51,44.13,44.13,921099.0,37.0209,37.2216,36.9038,36.9038,921099.0
2020-10-23 11:00:00,44.13,44.26,43.98,44.24,866526.0,36.9038,37.0125,36.7784,36.9958,866526.0
2020-10-23 11:30:00,44.24,44.36,44.16,44.2,563059.0,36.9958,37.0961,36.9289,36.9623,563059.0
2020-10-23 12:00:00,44.2,44.21,43.88,43.95,1045462.0,36.9623,36.9707,36.6947,36.7533,1045462.0
2020-10-23 12:30:00,43.95,43.95,43.66,43.73,1057488.0,36.7533,36.7533,36.5108,36.5693,1057488.0
2020-10-23 13:00:00,43.72,44.12,43.71,44.12,962089.0,36.5609,36.8954,36.5526,36.8954,962089.0
2020-10-23 13:30:00,44.11,44.14,44.01,44.09,741296.0,36.8871,36.9122,36.8035,36.8704,741296.0
2020-10-23 14:00:00,44.09,44.15,44.01,44.07,551016.0,36.8704,36.9205,36.8035,36.8536,551016.0
2020-10-23 14:30:00,44.08,44.15,44.02,44.05,684197.0,36.862,36.9205,36.8118,36.8369,684197.0
2020-10-23 15:00:00,44.05,44.15,43.97,44.03,796119.0,36.8369,36.9205,36.77,36.8202,796119.0
2020-10-23 15:30:00,44.03,44.06,43.87,43.96,2184613.0,36.8202,36.8453,36.6864,36.7616,2184613.0
2020-10-26 09:30:00,43.36,43.4,43.0,43.16,2508047.0,36.2599,36.2933,35.9588,36.0926,2508047.0
2020-10-26 10:00:00,43.17,43.38,43.04,43.22,1203154.0,36.101,36.2766,35.9923,36.1428,1203154.0
2020-10-26 10:30:00,43.21,43.21,42.96,43.0,1612965.0,36.1345,36.1345,35.9254,35.9588,1612965.0
2020-10-26 11:00:00,43.01,43.06,42.81,43.05,1399751.0,35.9672,36.009,35.8,36.0007,1399751.0
2020-10-26 11:30:00,43.04,43.17,42.9,43.13,1712945.0,35.9923,36.101,35.8752,36.0676,1712945.0
2020-10-26 12:00:00,43.13,43.17,42.95,43.02,1252809.0,36.0676,36.101,35.917,35.9756,1252809.0
2020-10-26 12:30:00,43.02,43.11,42.9,43.11,874653.0,35.9756,36.0508,35.8752,36.0508,874653.0
2020-10-26 13:00:00,43.1,43.13,42.88,42.92,1114289.0,36.0425,36.0676,35.8585,35.8919,1114289.0
2020-10-26 13:30:00,42.91,43.14,42.84,43.13,1014513.0,35.8836,36.0759,35.825,36.0676,1014513.0
2020-10-26 14:00:00,43.12,43.24,43.08,43.23,1058264.0,36.0592,36.1595,36.0257,36.1512,1058264.0
2020-10-26 14:30:00,43.23,43.23,43.02,43.06,930067.0,36.1512,36.1512,35.9756,36.009,930067.0
2020-10-26 15:00:00,43.06,43.22,43.01,43.14,1568647.0,36.009,36.1428,35.9672,36.0759,1568647.0
2020-10-26 15:30:00,43.15,43.33,43.07,43.26,2837094.0,36.0843,36.2348,36.0174,36.1763,2837094.0
2020-10-27 09:30:00,43.04,43.04,42.47,42.88,3306326.0,35.9923,35.9923,35.5156,35.8585,3306326.0
2020-10-27 10:00:00,42.87,42.95,42.65,42.75,1451061.0,35.8501,35.917,35.6662,35.7498,1451061.0
2020-10-27 10:30:00,42.75,42.83,42.55,42.55,1313911.0,35.7498,35.8167,35.5825,35.5825,1313911.0
2020-10-27 11:00:00,42.56,42.66,42.29,42.3,1480392.0,35.5909,35.6745,35.3651,35.3735,1480392.0
2020-10-27 11:30:00,42.3,42.44,42.19,42.43,1586179.0,35.3735,35.4905,35.2815,35.4822,1586179.0
2020-10-27 12:00:00,42.43,42.5,42.37,42.47,811842.0,35.4822,35.5407,35.432,35.5156,811842.0
2020-10-27 12:30:00,42.47,42.47,42.27,42.33,868573.0,35.5156,35.5156,35.3484,35.3986,868573.0
2020-10-27 13:00:00,42.32,42.52,42.27,42.52,925921.0,35.3902,35.5574,35.3484,35.5574,925921.0
2020-10-27 13:30:00,42.51,42.57,42.39,42.4,899683.0,35.5491,35.5993,35.4487,35.4571,899683.0
2020-10-27 14:00:00,42.4,42.41,42.21,42.24,950284.0,35.4571,35.4655,35.2982,35.3233,950284.0
2020-10-27 14:30:00,42.23,42.24,42.08,42.13,1534579.0,35.3149,35.3233,35.1895,35.2313,1534579.0
2020-10-27 15:00:00,42.13,42.19,42.06,42.16,1556707.0,35.2313,35.2815,35.1728,35.2564,1556707.0
2020-10-27 15:30:00,42.15,42.18,41.87,41.88,4113941.0,35.248,35.2731,35.0139,35.0222,4113941.0
2020-10-28 09:30:00,41.0,41.4,40.86,41.02,3581980.0,34.2863,34.6208,34.1693,34.3031,3581980.0
2020-10-28 10:00:00,41.01,41.28,40.9,41.01,1984154.0,34.2947,34.5205,34.2027,34.2947,1984154.0
2020-10-28 10:30:00,41.02,41.09,40.78,40.8,1825761.0,34.3031,34.3616,34.1024,34.1191,1825761.0
2020-10-28 11:00:00,40.8,41.13,40.74,41.09,1568442.0,34.1191,34.3951,34.0689,34.3616,1568442.0
2020-10-28 11:30:00,41.08,41.51,40.92,41.44,1615311.0,34.3532,34.7128,34.2194,34.6543,1615311.0
2020-10-28 12:00:00,41.44,41.59,41.38,41.41,1070279.0,34.6543,34.7797,34.6041,34.6292,1070279.0
2020-10-28 12:30:00,41.41,41.47,41.2,41.35,1376609.0,34.6292,34.6794,34.4536,34.579,1376609.0
2020-10-28 13:00:00,41.35,41.38,41.12,41.21,1123765.0,34.579,34.6041,34.3867,34.462,1123765.0
2020-10-28 13:30:00,41.2,41.22,41.0,41.14,832781.0,34.4536,34.4703,34.2863,34.4034,832781.0
2020-10-28 14:00:00,41.14,41.34,41.04,41.32,1659265.0,34.4034,34.5707,34.3198,34.5539,1659265.0
2020-10-28 14:30:00,41.32,41.5,41.24,41.39,1358629.0,34.5539,34.7045,34.487,34.6125,1358629.0
2020-10-28 15:00:00,41.4,41.52,41.3,41.44,1357565.0,34.6208,34.7212,34.5372,34.6543,1357565.0
2020-10-28 15:30:00,41.45,41.59,41.09,41.16,3153429.0,34.6627,34.7797,34.3616,34.4201,3153429.0
2020-10-29 09:30:00,41.13,41.37,40.71,41.25,2779853.0,34.3951,34.5958,34.0438,34.4954,2779853.0
2020-10-29 10:00:00,41.25,41.6,40.93,41.59,1732062.0,34.4954,34.7881,34.2278,34.7797,1732062.0
2020-10-29 10:30:00,41.59,42.15,41.59,41.82,1939777.0,34.7797,35.248,34.7797,34.9721,1939777.0
2020-10-29 11:00:00,41.82,41.83,41.51,41.51,1237771.0,34.9721,34.9804,34.7128,34.7128,1237771.0
2020-10-29 11:30:00,41.52,41.61,41.37,41.43,1065362.0,34.7212,34.7965,34.5958,34.6459,1065362.0
2020-10-29 12:00:00,41.43,41.49,41.31,41.34,738850.0,34.6459,34.6961,34.5456,34.5707,738850.0
2020-10-29 12:30:00,41.34,41.48,41.32,41.34,836642.0,34.5707,34.6877,34.5539,34.5707,836642.0
2020-10-29 13:00:00,41.36,41.41,41.15,41.38,1110196.0,34.5874,34.6292,34.4118,34.6041,1110196.0
2020-10-29 13:30:00,41.38,41.72,41.38,41.72,1031698.0,34.6041,34.8884,34.6041,34.8884,1031698.0
2020-10-29 14:00:00,41.72,42.11,41.69,42.0,1378750.0,34.8884,35.2146,34.8634,35.1226,1378750.0
2020-10-29 14:30:00,42.0,42.06,41.68,41.9,1184149.0,35.1226,35.1728,34.855,35.039,1184149.0
2020-10-29 15:00:00,41.91,41.99,41.58,41.83,1310482.0,35.0473,35.1142,34.7714,34.9804,1310482.0
2020-10-29 15:30:00,41.84,41.87,41.61,41.66,3026045.0,34.9888,35.0139,34.7965,34.8383,3026045.0
2020-10-30 09:30:00,41.03,41.54,40.93,41.23,2084976.0,34.7339,35.1656,34.6492,34.9032,2084976.0
2020-10-30 10:00:00,41.22,41.37,40.79,40.83,1666245.0,34.8947,35.0217,34.5307,34.5646,1666245.0
2020-10-30 10:30:00,40.83,40.86,40.49,40.54,2102715.0,34.5646,34.59,34.2768,34.3191,2102715.0
2020-10-30 11:00:00,40.54,41.26,40.53,41.0,1422914.0,34.3191,34.9286,34.3106,34.7085,1422914.0
2020-10-30 11:30:00,40.99,41.18,40.83,41.14,1091804.0,34.7,34.8609,34.5646,34.827,1091804.0
2020-10-30 12:00:00,41.13,41.36,40.98,41.05,1115075.0,34.8186,35.0133,34.6916,34.7508,1115075.0
2020-10-30 12:30:00,41.04,41.08,40.82,40.84,1137110.0,34.7424,34.7762,34.5561,34.5731,1137110.0
2020-10-30 13:00:00,40.83,40.93,40.7,40.87,1081335.0,34.5646,34.6492,34.4545,34.5985,1081335.0
2020-10-30 13:30:00,40.86,41.01,40.65,40.99,1210524.0,34.59,34.717,34.4122,34.7,1210524.0
2020-10-30 14:00:00,41.0,41.24,40.8,40.82,1148979.0,34.7085,34.9117,34.5392,34.5561,1148979.0
2020-10-30 14:30:00,40.82,40.83,40.66,40.77,1315408.0,34.5561,34.5646,34.4207,34.5138,1315408.0
2020-10-30 15:00:00,40.77,41.05,40.65,40.89,2187515.0,34.5138,34.7508,34.4122,34.6154,2187515.0
2020-10-30 15:30:00,40.89,41.42,40.75,41.41,4427817.0,34.6154,35.0641,34.4969,35.0556,4427817.0
2020-11-02 09:30:00,41.86,41.9,41.2,41.68,2612279.0,35.4365,35.4704,34.8778,35.2842,2612279.0
2020-11-02 10:00:00,41.66,42.14,41.65,42.09,1578737.0,35.2672,35.6736,35.2588,35.6312,1578737.0
2020-11-02 10:30:00,42.09,42.21,42.01,42.21,1123860.0,35.6312,35.7328,35.5635,35.7328,1123860.0
2020-11-02 11:00:00,42.21,42.47,42.16,42.45,1371345.0,35.7328,35.9529,35.6905,35.936,1371345.0
2020-11-02 11:30:00,42.46,42.47,42.15,42.23,962591.0,35.9445,35.9529,35.682,35.7498,962591.0
2020-11-02 12:00:00,42.24,42.34,42.18,42.31,706169.0,35.7582,35.8429,35.7074,35.8175,706169.0
2020-11-02 12:30:00,42.3,42.39,42.08,42.25,1054168.0,35.809,35.8852,35.6228,35.7667,1054168.0
2020-11-02 13:00:00,42.25,42.29,41.88,41.94,1047195.0,35.7667,35.8006,35.4535,35.5043,1047195.0
2020-11-02 13:30:00,41.94,42.17,41.91,42.04,688635.0,35.5043,35.699,35.4789,35.5889,688635.0
2020-11-02 14:00:00,42.04,42.45,42.0,42.45,1058494.0,35.5889,35.936,35.5551,35.936,1058494.0
2020-11-02 14:30:00,42.45,42.67,42.39,42.47,1207049.0,35.936,36.1222,35.8852,35.9529,1207049.0
2020-11-02 15:00:00,42.47,42.57,42.4,42.44,1083202.0,35.9529,36.0376,35.8937,35.9275,1083202.0
2020-11-02 15:30:00,42.44,42.53,42.03,42.21,2943499.0,35.9275,36.0037,35.5804,35.7328,2943499.0
2020-11-03 09:30:00,43.3,43.56,43.06,43.51,2849702.0,36.6556,36.8757,36.4524,36.8333,2849702.0
2020-11-03 10:00:00,43.52,43.76,43.43,43.6,1870854.0,36.8418,37.045,36.7656,36.9095,1870854.0
2020-11-03 10:30:00,43.6,43.8,43.48,43.76,1404504.0,36.9095,37.0788,36.8079,37.045,1404504.0
2020-11-03 11:00:00,43.76,43.85,43.61,43.7,1005973.0,37.045,37.1212,36.918,36.9942,1005973.0
2020-11-03 11:30:00,43.7,43.87,43.64,43.69,1133592.0,36.9942,37.1381,36.9434,36.9857,1133592.0
2020-11-03 12:00:00,43.69,43.75,43.59,43.66,832742.0,36.9857,37.0365,36.9011,36.9603,832742.0
2020-11-03 12:30:00,43.66,43.71,43.59,43.64,993205.0,36.9603,37.0027,36.9011,36.9434,993205.0
2020-11-03 13:00:00,43.64,43.82,43.62,43.76,775642.0,36.9434,37.0958,36.9265,37.045,775642.0
2020-11-03 13:30:00,43.77,43.86,43.62,43.66,1273388.0,37.0534,37.1296,36.9265,36.9603,1273388.0
2020-11-03 14:00:00,43.66,43.91,43.63,43.77,1297445.0,36.9603,37.172,36.9349,37.0534,1297445.0
2020-11-03 14:30:00,43.78,44.02,43.77,43.88,1436447.0,37.0619,37.2651,37.0534,37.1466,1436447.0
2020-11-03 15:00:00,43.89,43.92,43.65,43.7,1856456.0,37.155,37.1804,36.9519,36.9942,1856456.0
2020-11-03 15:30:00,43.7,43.99,43.61,43.62,4187820.0,36.9942,37.2397,36.918,36.9265,4187820.0
2020-11-04 09:30:00,42.53,42.96,41.89,42.63,4283429.0,36.0037,36.3677,35.4619,36.0884,4283429.0
2020-11-04 10:00:00,42.64,43.41,42.53,42.96,2216368.0,36.0968,36.7487,36.0037,36.3677,2216368.0
2020-11-04 10:30:00,42.95,43.09,42.72,42.91,1935639.0,36.3593,36.4778,36.1646,36.3254,1935639.0
2020-11-04 11:00:00,42.9,43.16,42.84,42.87,1020252.0,36.3169,36.5371,36.2662,36.2916,1020252.0
2020-11-04 11:30:00,42.86,43.04,42.68,42.87,1351511.0,36.2831,36.4355,36.1307,36.2916,1351511.0
2020-11-04 12:00:00,42.86,42.99,42.74,42.75,1283667.0,36.2831,36.3931,36.1815,36.19,1283667.0
2020-11-04 12:30:00,42.75,42.87,42.67,42.76,867390.0,36.19,36.2916,36.1222,36.1984,867390.0
2020-11-04 13:00:00,42.76,42.91,42.67,42.75,634265.0,36.1984,36.3254,36.1222,36.19,634265.0
2020-11-04 13:30:00,42.75,42.8,42.5,42.52,1003669.0,36.19,36.2323,35.9783,35.9953,1003669.0
2020-11-04 14:00:00,42.52,42.65,42.44,42.64,942266.0,35.9953,36.1053,35.9275,36.0968,942266.0
2020-11-04 14:30:00,42.65,42.68,42.47,42.57,1220679.0,36.1053,36.1307,35.9529,36.0376,1220679.0
2020-11-04 15:00:00,42.57,42.63,42.13,42.16,1364765.0,36.0376,36.0884,35.6651,35.6905,1364765.0
2020-11-04 15:30:00,42.17,42.29,42.05,42.08,2789384.0,35.699,35.8006,35.5974,35.6228,2789384.0
2020-11-05 09:30:00,42.34,43.1,42.18,42.79,2674127.0,35.8429,36.4863,35.7074,36.2238,2674127.0
2020-11-05 10:00:00,42.79,43.58,42.78,43.36,2391383.0,36.2238,36.8926,36.2154,36.7064,2391383.0
2020-11-05 10:30:00,43.35,43.49,43.22,43.39,1402970.0,36.6979,36.8164,36.5878,36.7318,1402970.0
2020-11-05 11:00:00,43.38,43.58,43.29,43.38,1197903.0,36.7233,36.8926,36.6471,36.7233,1197903.0
2020-11-05 11:30:00,43.39,43.44,43.19,43.28,1107652.0,36.7318,36.7741,36.5624,36.6386,1107652.0
2020-11-05 12:00:00,43.29,43.3,42.96,42.97,1643842.0,36.6471,36.6556,36.3677,36.3762,1643842.0
2020-11-05 12:30:00,42.98,43.34,42.94,43.32,796002.0,36.3847,36.6894,36.3508,36.6725,796002.0
2020-11-05 13:00:00,43.32,43.53,43.32,43.41,770078.0,36.6725,36.8503,36.6725,36.7487,770078.0
2020-11-05 13:30:00,43.41,43.51,43.3,43.41,716021.0,36.7487,36.8333,36.6556,36.7487,716021.0
2020-11-05 14:00:00,43.41,43.44,43.21,43.28,1064827.0,36.7487,36.7741,36.5794,36.6386,1064827.0
2020-11-05 14:30:00,43.27,43.35,43.07,43.19,911686.0,36.6302,36.6979,36.4609,36.5624,911686.0
2020-11-05 15:00:00,43.19,43.25,43.05,43.11,941301.0,36.5624,36.6132,36.4439,36.4947,941301.0
2020-11-05 15:30:00,43.11,43.15,42.93,43.05,2140131.0,36.4947,36.5286,36.3423,36.4439,2140131.0
2020-11-06 09:30:00,43.51,43.61,42.87,43.07,1991388.0,36.8333,36.918,36.2916,36.4609,1991388.0
2020-11-06 10:00:00,43.07,43.18,42.86,43.0,1083700.0,36.4609,36.554,36.2831,36.4016,1083700.0
2020-11-06 10:30:00,42.99,43.24,42.85,42.96,1404526.0,36.3931,36.6048,36.2746,36.3677,1404526.0
2020-11-06 11:00:00,42.97,43.18,42.87,42.97,1185408.0,36.3762,36.554,36.2916,36.3762,1185408.0
2020-11-06 11:30:00,42.97,43.09,42.89,43.02,894707.0,36.3762,36.4778,36.3085,36.4185,894707.0
2020-11-06 12:00:00,43.03,43.04,42.81,42.92,738224.0,36.427,36.4355,36.2408,36.3339,738224.0
2020-11-06 12:30:00,42.93,42.95,42.6,42.65,843015.0,36.3423,36.3593,36.063,36.1053,843015.0
2020-11-06 13:00:00,42.65,42.82,42.5,42.8,1128874.0,36.1053,36.2492,35.9783,36.2323,1128874.0
2020-11-06 13:30:00,42.8,42.89,42.74,42.89,603637.0,36.2323,36.3085,36.1815,36.3085,603637.0
2020-11-06 14:00:00,42.89,42.93,42.6,42.69,711022.0,36.3085,36.3423,36.063,36.1392,711022.0
2020-11-06 14:30:00,42.69,42.72,42.59,42.69,766117.0,36.1392,36.1646,36.0545,36.1392,766117.0
2020-11-06 15:00:00,42.68,42.69,42.57,42.66,925824.0,36.1307,36.1392,36.0376,36.1138,925824.0
2020-11-06 15:30:00,42.66,42.99,42.65,42.73,2447844.0,36.1138,36.3931,36.1053,36.173,2447844.0
2020-11-09 09:30:00,46.87,47.6,46.26,46.84,10842286.0,39.6777,40.2957,39.1614,39.6524,10842286.0
2020-11-09 10:00:00,46.84,47.24,46.41,47.0,5131370.0,39.6524,39.991,39.2883,39.7878,5131370.0
2020-11-09 10:30:00,47.01,47.23,46.81,47.04,3060426.0,39.7963,39.9825,39.627,39.8217,3060426.0
2020-11-09 11:00:00,47.03,47.05,46.57,46.91,2763051.0,39.8132,39.8301,39.4238,39.7116,2763051.0
2020-11-09 11:30:00,46.91,47.58,46.81,47.57,3403386.0,39.7116,40.2788,39.627,40.2703,3403386.0
2020-11-09 12:00:00,47.56,47.9,47.47,47.86,2846930.0,40.2619,40.5497,40.1857,40.5158,2846930.0
2020-11-09 12:30:00,47.87,47.94,47.69,47.87,2099682.0,40.5243,40.5836,40.3719,40.5243,2099682.0
2020-11-09 13:00:00,47.89,48.18,47.86,48.09,2709844.0,40.5412,40.7867,40.5158,40.7105,2709844.0
2020-11-09 13:30:00,48.09,48.39,48.01,48.13,2144001.0,40.7105,40.9645,40.6428,40.7444,2144001.0
2020-11-09 14:00:00,48.14,48.4,48.05,48.31,2108546.0,40.7529,40.973,40.6767,40.8968,2108546.0
2020-11-09 14:30:00,48.31,48.5,48.08,48.3,1709910.0,40.8968,41.0576,40.7021,40.8883,1709910.0
2020-11-09 15:00:00,48.3,48.78,48.25,48.35,2831751.0,40.8883,41.2947,40.846,40.9306,2831751.0
2020-11-09 15:30:00,48.35,48.46,47.57,47.67,5245737.0,40.9306,41.0238,40.2703,40.355,5245737.0
2020-11-10 09:30:00,48.33,48.63,47.67,48.16,6416721.0,40.9137,41.1677,40.355,40.7698,6416721.0
2020-11-10 10:00:00,48.16,48.75,48.01,48.35,3359207.0,40.7698,41.2693,40.6428,40.9306,3359207.0
2020-11-10 10:30:00,48.36,48.39,47.58,47.96,2841281.0,40.9391,40.9645,40.2788,40.6005,2841281.0
2020-11-10 11:00:00,47.95,48.5,47.93,48.47,2024295.0,40.592,41.0576,40.5751,41.0322,2024295.0
2020-11-10 11:30:00,48.48,48.48,47.76,47.86,1706759.0,41.0407,41.0407,40.4312,40.5158,1706759.0
2020-11-10 12:00:00,47.86,47.89,47.64,47.82,1247167.0,40.5158,40.5412,40.3296,40.482,1247167.0
2020-11-10 12:30:00,47.81,47.99,47.75,47.84,1045256.0,40.4735,40.6259,40.4227,40.4989,1045256.0
2020-11-10 13:00:00,47.85,47.88,47.53,47.63,878545.0,40.5074,40.5328,40.2365,40.3211,878545.0
2020-11-10 13:30:00,47.63,47.66,47.54,47.6,1143982.0,40.3211,40.3465,40.2449,40.2957,1143982.0
2020-11-10 14:00:00,47.59,47.66,47.45,47.52,1235898.0,40.2873,40.3465,40.1687,40.228,1235898.0
2020-11-10 14:30:00,47.51,47.65,47.45,47.6,1282382.0,40.2195,40.3381,40.1687,40.2957,1282382.0
2020-11-10 15:00:00,47.6,48.05,47.6,47.92,1305282.0,40.2957,40.6767,40.2957,40.5666,1305282.0
2020-11-10 15:30:00,47.92,47.93,47.59,47.66,3503798.0,40.5666,40.5751,40.2873,40.3465,3503798.0
2020-11-11 09:30:00,47.87,48.37,47.68,48.07,3683095.0,40.5243,40.9476,40.3635,40.6936,3683095.0
2020-11-11 10:00:00,48.07,48.13,47.7,47.9,2091084.0,40.6936,40.7444,40.3804,40.5497,2091084.0
2020-11-11 10:30:00,47.91,48.24,47.89,48.22,1427096.0,40.5582,40.8375,40.5412,40.8206,1427096.0
2020-11-11 11:00:00,48.23,48.37,48.13,48.28,1140321.0,40.8291,40.9476,40.7444,40.8714,1140321.0
2020-11-11 11:30:00,48.28,48.51,48.27,48.38,1114157.0,40.8714,41.0661,40.8629,40.956,1114157.0
2020-11-11 12:00:00,48.38,48.46,48.29,48.35,1164346.0,40.956,41.0238,40.8798,40.9306,1164346.0
2020-11-11 12:30:00,48.34,49.29,48.3,49.0,2877820.0,40.9222,41.7264,40.8883,41.4809,2877820.0
2020-11-11 13:00:00,49.0,49.03,48.72,48.95,1419154.0,41.4809,41.5063,41.2439,41.4386,1419154.0
2020-11-11 13:30:00,48.95,49.01,48.82,48.83,1335930.0,41.4386,41.4894,41.3285,41.337,1335930.0
2020-11-11 14:00:00,48.83,49.07,48.83,48.94,2062869.0,41.337,41.5402,41.337,41.4301,2062869.0
2020-11-11 14:30:00,48.95,48.99,48.5,48.77,1869018.0,41.4386,41.4724,41.0576,41.2862,1869018.0
2020-11-11 15:00:00,48.77,48.82,48.51,48.52,1360612.0,41.2862,41.3285,41.0661,41.0746,1360612.0
2020-11-11 15:30:00,48.52,48.99,48.5,48.94,3811543.0,41.0746,41.4724,41.0576,41.4301,3811543.0
2020-11-12 09:30:00,47.97,48.26,47.71,48.08,3803109.0,40.609,40.8544,40.3888,40.7021,3803109.0
2020-11-12 10:00:00,48.08,48.39,47.92,47.97,1833412.0,40.7021,40.9645,40.5666,40.609,1833412.0
2020-11-12 10:30:00,47.96,48.13,47.85,48.03,1160744.0,40.6005,40.7444,40.5074,40.6597,1160744.0
2020-11-12 11:00:00,48.02,48.13,47.75,47.77,1037578.0,40.6513,40.7444,40.4227,40.4396,1037578.0
2020-11-12 11:30:00,47.77,48.21,47.76,48.11,1905266.0,40.4396,40.8121,40.4312,40.7275,1905266.0
2020-11-12 12:00:00,48.11,48.41,48.05,48.28,1657339.0,40.7275,40.9814,40.6767,40.8714,1657339.0
2020-11-12 12:30:00,48.28,48.31,48.11,48.18,2018783.0,40.8714,40.8968,40.7275,40.7867,2018783.0
2020-11-12 13:00:00,48.17,48.23,47.9,48.11,2219049.0,40.7783,40.8291,40.5497,40.7275,2219049.0
2020-11-12 13:30:00,48.12,48.28,48.07,48.14,1068196.0,40.7359,40.8714,40.6936,40.7529,1068196.0
2020-11-12 14:00:00,48.14,48.22,47.95,48.02,1739441.0,40.7529,40.8206,40.592,40.6513,1739441.0
2020-11-12 14:30:00,48.02,48.2,47.85,47.98,1320274.0,40.6513,40.8037,40.5074,40.6174,1320274.0
2020-11-12 15:00:00,47.99,48.14,47.85,48.08,1769056.0,40.6259,40.7529,40.5074,40.7021,1769056.0
2020-11-12 15:30:00,48.08,48.31,47.91,48.28,2646714.0,40.7021,40.8968,40.5582,40.8714,2646714.0
2020-11-13 09:30:00,48.65,49.0,48.4,48.73,2398780.0,41.1846,41.4809,40.973,41.2523,2398780.0
2020-11-13 10:00:00,48.73,48.98,48.67,48.9,1550664.0,41.2523,41.464,41.2015,41.3962,1550664.0
2020-11-13 10:30:00,48.89,49.02,48.56,48.58,1412221.0,41.3878,41.4978,41.1084,41.1253,1412221.0
2020-11-13 11:00:00,48.59,48.78,48.49,48.65,1026444.0,41.1338,41.2947,41.0492,41.1846,1026444.0
2020-11-13 11:30:00,48.65,48.75,48.59,48.62,513777.0,41.1846,41.2693,41.1338,41.1592,513777.0
2020-11-13 12:00:00,48.62,48.62,48.5,48.59,569072.0,41.1592,41.1592,41.0576,41.1338,569072.0
2020-11-13 12:30:00,48.59,48.78,48.56,48.73,651135.0,41.1338,41.2947,41.1084,41.2523,651135.0
2020-11-13 13:00:00,48.73,48.77,48.64,48.77,633657.0,41.2523,41.2862,41.1761,41.2862,633657.0
2020-11-13 13:30:00,48.77,48.98,48.7,48.87,853995.0,41.2862,41.464,41.2269,41.3708,853995.0
2020-11-13 14:00:00,48.87,48.94,48.72,48.9,711554.0,41.3708,41.4301,41.2439,41.3962,711554.0
2020-11-13 14:30:00,48.89,48.94,48.72,48.86,925078.0,41.3878,41.4301,41.2439,41.3624,925078.0
2020-11-13 15:00:00,48.86,48.91,48.67,48.72,829673.0,41.3624,41.4047,41.2015,41.2439,829673.0
2020-11-13 15:30:00,48.73,49.07,48.57,48.66,2666664.0,41.2523,41.5402,41.1169,41.1931,2666664.0
2020-11-16 09:30:00,50.43,51.02,50.26,50.53,5837244.0,42.6915,43.1909,42.5475,42.7761,5837244.0
2020-11-16 10:00:00,50.52,50.53,50.09,50.48,2323047.0,42.7677,42.7761,42.4036,42.7338,2323047.0
2020-11-16 10:30:00,50.49,50.98,50.45,50.6,1619792.0,42.7423,43.1571,42.7084,42.8354,1619792.0
2020-11-16 11:00:00,50.6,50.69,50.37,50.57,1500755.0,42.8354,42.9116,42.6407,42.81,1500755.0
2020-11-16 11:30:00,50.57,50.71,50.41,50.68,1198840.0,42.81,42.9285,42.6745,42.9031,1198840.0
2020-11-16 12:00:00,50.69,50.7,50.43,50.47,753748.0,42.9116,42.92,42.6915,42.7253,753748.0
2020-11-16 12:30:00,50.46,50.56,50.36,50.36,864779.0,42.7169,42.8015,42.6322,42.6322,864779.0
2020-11-16 13:00:00,50.35,50.36,50.06,50.07,1147391.0,42.6237,42.6322,42.3782,42.3867,1147391.0
2020-11-16 13:30:00,50.08,50.22,49.97,50.17,1140650.0,42.3952,42.5137,42.302,42.4714,1140650.0
2020-11-16 14:00:00,50.16,50.17,49.87,49.93,1001782.0,42.4629,42.4714,42.2174,42.2682,1001782.0
2020-11-16 14:30:00,49.93,50.28,49.85,50.26,943798.0,42.2682,42.5645,42.2005,42.5475,943798.0
2020-11-16 15:00:00,50.26,50.26,50.04,50.09,1305338.0,42.5475,42.5475,42.3613,42.4036,1305338.0
2020-11-16 15:30:00,50.09,50.41,50.08,50.4,2154082.0,42.4036,42.6745,42.3952,42.6661,2154082.0
2020-11-17 09:30:00,49.84,50.22,49.48,49.64,3012569.0,42.192,42.5137,41.8872,42.0227,3012569.0
2020-11-17 10:00:00,49.64,50.04,49.59,49.9,1303303.0,42.0227,42.3613,41.9804,42.2428,1303303.0
2020-11-17 10:30:00,49.91,50.18,49.84,50.05,1156388.0,42.2513,42.4798,42.192,42.3698,1156388.0
2020-11-17 11:00:00,50.06,50.62,50.02,50.59,1155379.0,42.3782,42.8523,42.3444,42.8269,1155379.0
2020-11-17 11:30:00,50.6,50.85,50.55,50.55,1004676.0,42.8354,43.047,42.793,42.793,1004676.0
2020-11-17 12:00:00,50.55,50.64,50.36,50.58,1163722.0,42.793,42.8692,42.6322,42.8184,1163722.0
2020-11-17 12:30:00,50.58,50.67,50.5,50.64,670997.0,42.8184,42.8946,42.7507,42.8692,670997.0
2020-11-17 13:00:00,50.66,50.66,50.54,50.59,697453.0,42.8862,42.8862,42.7846,42.8269,697453.0
2020-11-17 13:30:00,50.59,50.78,50.55,50.73,631654.0,42.8269,42.9878,42.793,42.9454,631654.0
2020-11-17 14:00:00,50.73,50.93,50.71,50.75,1104822.0,42.9454,43.1147,42.9285,42.9624,1104822.0
2020-11-17 14:30:00,50.75,50.83,50.69,50.77,637949.0,42.9624,43.0301,42.9116,42.9793,637949.0
2020-11-17 15:00:00,50.76,50.81,50.53,50.57,1057229.0,42.9708,43.0131,42.7761,42.81,1057229.0
2020-11-17 15:30:00,50.56,50.75,50.45,50.75,2062446.0,42.8015,42.9624,42.7084,42.9624,2062446.0
2020-11-18 09:30:00,51.09,52.65,51.06,52.3,5013614.0,43.2502,44.5708,43.2248,44.2745,5013614.0
2020-11-18 10:00:00,52.29,52.58,52.09,52.38,2135725.0,44.266,44.5115,44.0967,44.3422,2135725.0
2020-11-18 10:30:00,52.37,52.46,51.93,52.15,1375703.0,44.3338,44.41,43.9613,44.1475,1375703.0
2020-11-18 11:00:00,52.15,52.5,52.14,52.42,970517.0,44.1475,44.4438,44.1391,44.3761,970517.0
2020-11-18 11:30:00,52.41,52.54,52.22,52.44,822548.0,44.3676,44.4777,44.2068,44.393,822548.0
2020-11-18 12:00:00,52.44,52.49,52.28,52.3,1389383.0,44.393,44.4354,44.2576,44.2745,1389383.0
2020-11-18 12:30:00,52.3,52.54,52.19,52.34,1286126.0,44.2745,44.4777,44.1814,44.3084,1286126.0
2020-11-18 13:00:00,52.34,52.41,52.18,52.2,602767.0,44.3084,44.3676,44.1729,44.1899,602767.0
2020-11-18 13:30:00,52.2,52.34,52.01,52.08,1069377.0,44.1899,44.3084,44.029,44.0883,1069377.0
2020-11-18 14:00:00,52.08,52.22,51.57,51.66,1707814.0,44.0883,44.2068,43.6565,43.7327,1707814.0
2020-11-18 14:30:00,51.66,51.95,51.45,51.8,1321339.0,43.7327,43.9782,43.5549,43.8512,1321339.0
2020-11-18 15:00:00,51.81,51.86,51.42,51.42,1076865.0,43.8597,43.902,43.5295,43.5295,1076865.0
2020-11-18 15:30:00,51.43,51.46,51.01,51.05,3097089.0,43.538,43.5634,43.1825,43.2163,3097089.0
2020-11-19 09:30:00,51.25,52.32,50.95,51.94,3489274.0,43.3856,44.2914,43.1317,43.9697,3489274.0
2020-11-19 10:00:00,51.94,52.15,51.75,51.98,1481345.0,43.9697,44.1475,43.8089,44.0036,1481345.0
2020-11-19 10:30:00,51.98,52.01,51.63,51.64,874265.0,44.0036,44.029,43.7073,43.7158,874265.0
2020-11-19 11:00:00,51.64,51.72,51.5,51.68,881304.0,43.7158,43.7835,43.5973,43.7496,881304.0
2020-11-19 11:30:00,51.68,51.77,51.44,51.48,746634.0,43.7496,43.8258,43.5465,43.5803,746634.0
2020-11-19 12:00:00,51.47,51.65,51.42,51.63,700703.0,43.5719,43.7243,43.5295,43.7073,700703.0
2020-11-19 12:30:00,51.64,52.13,51.6,51.91,1344971.0,43.7158,44.1306,43.6819,43.9444,1344971.0
2020-11-19 13:00:00,51.91,52.03,51.85,51.87,690994.0,43.9444,44.0459,43.8936,43.9105,690994.0
2020-11-19 13:30:00,51.86,51.88,51.58,51.63,652889.0,43.902,43.919,43.665,43.7073,652889.0
2020-11-19 14:00:00,51.63,52.02,51.62,51.94,1094566.0,43.7073,44.0375,43.6989,43.9697,1094566.0
2020-11-19 14:30:00,51.93,52.2,51.92,52.02,1312227.0,43.9613,44.1899,43.9528,44.0375,1312227.0
2020-11-19 15:00:00,52.03,52.1,51.89,51.96,1087537.0,44.0459,44.1052,43.9274,43.9867,1087537.0
2020-11-19 15:30:00,51.97,52.24,51.93,52.13,2620298.0,43.9951,44.2237,43.9613,44.1306,2620298.0
2020-11-20 09:30:00,51.81,51.98,51.19,51.87,3230717.0,43.8597,44.0036,43.3348,43.9105,3230717.0
2020-11-20 10:00:00,51.87,52.11,51.41,51.43,1318806.0,43.9105,44.1137,43.5211,43.538,1318806.0
2020-11-20 10:30:00,51.44,51.59,51.37,51.4,1253235.0,43.5465,43.6735,43.4872,43.5126,1253235.0
2020-11-20 11:00:00,51.4,51.55,51.37,51.47,775121.0,43.5126,43.6396,43.4872,43.5719,775121.0
2020-11-20 11:30:00,51.47,51.61,51.39,51.54,489143.0,43.5719,43.6904,43.5041,43.6311,489143.0
2020-11-20 12:00:00,51.54,51.59,51.45,51.48,328587.0,43.6311,43.6735,43.5549,43.5803,328587.0
2020-11-20 12:30:00,51.47,51.54,51.39,51.53,415951.0,43.5719,43.6311,43.5041,43.6227,415951.0
2020-11-20 13:00:00,51.53,51.71,51.47,51.6,533953.0,43.6227,43.775,43.5719,43.6819,533953.0
2020-11-20 13:30:00,51.59,51.76,51.53,51.63,559822.0,43.6735,43.8174,43.6227,43.7073,559822.0
2020-11-20 14:00:00,51.64,51.65,51.51,51.56,388369.0,43.7158,43.7243,43.6057,43.6481,388369.0
2020-11-20 14:30:00,51.56,51.66,51.45,51.64,426525.0,43.6481,43.7327,43.5549,43.7158,426525.0
2020-11-20 15:00:00,51.64,51.66,51.48,51.54,665427.0,43.7158,43.7327,43.5803,43.6311,665427.0
2020-11-20 15:30:00,51.53,51.85,51.52,51.64,1934939.0,43.6227,43.8936,43.6142,43.7158,1934939.0
2020-11-23 09:30:00,52.51,52.79,52.29,52.65,2757448.0,44.4523,44.6893,44.266,44.5708,2757448.0
2020-11-23 10:00:00,52.65,53.0,52.53,52.81,2733159.0,44.5708,44.8671,44.4692,44.7062,2733159.0
2020-11-23 10:30:00,52.81,53.63,52.79,53.54,2793180.0,44.7062,45.4004,44.6893,45.3242,2793180.0
2020-11-23 11:00:00,53.54,53.59,53.3,53.37,1548474.0,45.3242,45.3666,45.1211,45.1803,1548474.0
2020-11-23 11:30:00,53.36,53.42,53.16,53.24,1337203.0,45.1718,45.2226,45.0025,45.0703,1337203.0
2020-11-23 12:00:00,53.24,53.29,53.13,53.2,964230.0,45.0703,45.1126,44.9771,45.0364,964230.0
2020-11-23 12:30:00,53.2,53.23,53.1,53.21,872873.0,45.0364,45.0618,44.9517,45.0449,872873.0
2020-11-23 13:00:00,53.2,53.29,53.16,53.21,693382.0,45.0364,45.1126,45.0025,45.0449,693382.0
2020-11-23 13:30:00,53.21,53.21,53.02,53.13,827851.0,45.0449,45.0449,44.884,44.9771,827851.0
2020-11-23 14:00:00,53.13,53.17,53.02,53.1,775241.0,44.9771,45.011,44.884,44.9517,775241.0
2020-11-23 14:30:00,53.11,53.37,53.09,53.32,1138646.0,44.9602,45.1803,44.9433,45.138,1138646.0
2020-11-23 15:00:00,53.32,53.49,53.27,53.34,1561909.0,45.138,45.2819,45.0957,45.1549,1561909.0
2020-11-23 15:30:00,53.34,53.45,53.18,53.29,2642107.0,45.1549,45.248,45.0195,45.1126,2642107.0
2020-11-24 09:30:00,54.48,55.4,54.48,55.3,5139408.0,46.12,46.8988,46.12,46.8142,5139408.0
2020-11-24 10:00:00,55.3,55.64,55.16,55.64,2770990.0,46.8142,47.102,46.6956,47.102,2770990.0
2020-11-24 10:30:00,55.63,55.75,55.02,55.12,2575168.0,47.0935,47.1951,46.5771,46.6618,2575168.0
2020-11-24 11:00:00,55.11,55.65,55.1,55.65,1654291.0,46.6533,47.1104,46.6448,47.1104,1654291.0
2020-11-24 11:30:00,55.66,56.1,55.61,56.08,1704852.0,47.1189,47.4914,47.0766,47.4745,1704852.0
2020-11-24 12:00:00,56.08,56.12,55.83,55.87,1278167.0,47.4745,47.5083,47.2628,47.2967,1278167.0
2020-11-24 12:30:00,55.88,56.13,55.86,56.01,1007154.0,47.3052,47.5168,47.2882,47.4152,1007154.0
2020-11-24 13:00:00,56.02,56.36,56.01,56.26,1198389.0,47.4237,47.7115,47.4152,47.6268,1198389.0
2020-11-24 13:30:00,56.26,56.28,55.87,55.92,1233147.0,47.6268,47.6438,47.2967,47.339,1233147.0
2020-11-24 14:00:00,55.91,56.32,55.91,56.28,1346644.0,47.3305,47.6776,47.3305,47.6438,1346644.0
2020-11-24 14:30:00,56.29,56.6,56.25,56.51,1531159.0,47.6522,47.9147,47.6184,47.8385,1531159.0
2020-11-24 15:00:00,56.51,56.69,56.43,56.67,1369344.0,47.8385,47.9909,47.7708,47.9739,1369344.0
2020-11-24 15:30:00,56.67,57.14,56.62,57.05,4183401.0,47.9739,48.3718,47.9316,48.2956,4183401.0
2020-11-25 09:30:00,56.22,56.5,55.4,55.56,5535839.0,47.593,47.83,46.8988,47.0343,5535839.0
2020-11-25 10:00:00,55.54,56.02,55.33,55.94,1978946.0,47.0173,47.4237,46.8396,47.3559,1978946.0
2020-11-25 10:30:00,55.94,56.32,55.84,56.23,1664166.0,47.3559,47.6776,47.2713,47.6014,1664166.0
2020-11-25 11:00:00,56.23,56.89,56.22,56.8,1345681.0,47.6014,48.1602,47.593,48.084,1345681.0
2020-11-25 11:30:00,56.8,57.04,56.79,56.86,1277318.0,48.084,48.2871,48.0755,48.1348,1277318.0
2020-11-25 12:00:00,56.87,56.97,56.69,56.9,1609814.0,48.1432,48.2279,47.9909,48.1686,1609814.0
2020-11-25 12:30:00,56.9,57.06,56.69,56.79,1237562.0,48.1686,48.3041,47.9909,48.0755,1237562.0
2020-11-25 13:00:00,56.78,56.98,56.73,56.75,1060662.0,48.067,48.2364,48.0247,48.0416,1060662.0
2020-11-25 13:30:00,56.76,56.82,56.63,56.75,928725.0,48.0501,48.1009,47.9401,48.0416,928725.0
2020-11-25 14:00:00,56.75,56.76,56.53,56.64,1037291.0,48.0416,48.0501,47.8554,47.9485,1037291.0
2020-11-25 14:30:00,56.64,56.83,56.59,56.78,809130.0,47.9485,48.1094,47.9062,48.067,809130.0
2020-11-25 15:00:00,56.78,57.06,56.72,57.05,1375099.0,48.067,48.3041,48.0163,48.2956,1375099.0
2020-11-25 15:30:00,57.05,57.16,56.79,57.06,3535256.0,48.2956,48.3887,48.0755,48.3041,3535256.0
2020-11-27 09:30:00,57.0,57.24,56.87,57.06,2540556.0,48.2533,48.4565,48.1432,48.3041,2540556.0
2020-11-27 10:00:00,57.05,57.09,56.42,56.57,1969880.0,48.2956,48.3295,47.7623,47.8893,1969880.0
2020-11-27 10:30:00,56.56,56.6,56.12,56.51,1457449.0,47.8808,47.9147,47.5083,47.8385,1457449.0
2020-11-27 11:00:00,56.51,56.58,56.26,56.32,1118537.0,47.8385,47.8977,47.6268,47.6776,1118537.0
2020-11-27 11:30:00,56.32,56.84,56.3,56.73,1262687.0,47.6776,48.1178,47.6607,48.0247,1262687.0
2020-11-27 12:00:00,56.73,56.73,56.35,56.63,1440067.0,48.0247,48.0247,47.703,47.9401,1440067.0
2020-11-27 12:30:00,56.63,56.73,56.47,56.71,1995498.0,47.9401,48.0247,47.8046,48.0078,1995498.0
2020-11-30 09:30:00,56.16,56.54,55.94,56.08,2088961.0,47.5422,47.8639,47.3559,47.4745,2088961.0
2020-11-30 10:00:00,56.09,56.14,55.59,55.61,1944175.0,47.4829,47.5253,47.0597,47.0766,1944175.0
2020-11-30 10:30:00,55.61,55.76,55.34,55.7,1645209.0,47.0766,47.2036,46.848,47.1528,1645209.0
2020-11-30 11:00:00,55.7,55.8,55.51,55.55,698866.0,47.1528,47.2374,46.9919,47.0258,698866.0
2020-11-30 11:30:00,55.54,55.75,55.42,55.57,1103642.0,47.0173,47.1951,46.9157,47.0427,1103642.0
2020-11-30 12:00:00,55.56,55.78,55.5,55.64,601375.0,47.0343,47.2205,46.9835,47.102,601375.0
2020-11-30 12:30:00,55.64,55.91,55.57,55.88,762935.0,47.102,47.3305,47.0427,47.3052,762935.0
2020-11-30 13:00:00,55.87,55.88,55.74,55.81,504806.0,47.2967,47.3052,47.1866,47.2459,504806.0
2020-11-30 13:30:00,55.81,55.9,55.73,55.73,752590.0,47.2459,47.3221,47.1782,47.1782,752590.0
2020-11-30 14:00:00,55.73,55.83,55.58,55.66,806287.0,47.1782,47.2628,47.0512,47.1189,806287.0
2020-11-30 14:30:00,55.65,55.71,55.46,55.68,848116.0,47.1104,47.1612,46.9496,47.1358,848116.0
2020-11-30 15:00:00,55.69,55.79,55.45,55.51,1024197.0,47.1443,47.229,46.9411,46.9919,1024197.0
2020-11-30 15:30:00,55.51,55.54,54.99,55.08,4299384.0,46.9919,47.0173,46.5517,46.6279,4299384.0
2020-12-01 09:30:00,56.55,56.74,56.03,56.3,4170514.0,47.8723,48.0332,47.4321,47.6607,4170514.0
2020-12-01 10:00:00,56.3,56.5,56.18,56.39,1574145.0,47.6607,47.83,47.5591,47.7369,1574145.0
2020-12-01 10:30:00,56.4,56.55,56.29,56.34,1159558.0,47.7454,47.8723,47.6522,47.6946,1159558.0
2020-12-01 11:00:00,56.35,56.57,56.34,56.49,1338947.0,47.703,47.8893,47.6946,47.8215,1338947.0
2020-12-01 11:30:00,56.5,56.51,55.81,55.86,1177434.0,47.83,47.8385,47.2459,47.2882,1177434.0
2020-12-01 12:00:00,55.86,56.27,55.83,56.19,1223425.0,47.2882,47.6353,47.2628,47.5676,1223425.0
2020-12-01 12:30:00,56.19,56.29,56.07,56.07,698999.0,47.5676,47.6522,47.466,47.466,698999.0
2020-12-01 13:00:00,56.08,56.19,55.74,55.74,741835.0,47.4745,47.5676,47.1866,47.1866,741835.0
2020-12-01 13:30:00,55.75,55.95,55.73,55.92,783897.0,47.1951,47.3644,47.1782,47.339,783897.0
2020-12-01 14:00:00,55.91,56.07,55.91,56.01,693245.0,47.3305,47.466,47.3305,47.4152,693245.0
2020-12-01 14:30:00,56.02,56.03,55.67,55.71,1023006.0,47.4237,47.4321,47.1274,47.1612,1023006.0
2020-12-01 15:00:00,55.71,55.72,55.4,55.58,1516339.0,47.1612,47.1697,46.8988,47.0512,1516339.0
2020-12-01 15:30:00,55.58,55.65,55.41,55.46,2284693.0,47.0512,47.1104,46.9073,46.9496,2284693.0
2020-12-02 09:30:00,55.36,56.21,55.25,56.07,2248835.0,46.8649,47.5845,46.7718,47.466,2248835.0
2020-12-02 10:00:00,56.07,56.37,56.05,56.36,1237803.0,47.466,47.72,47.4491,47.7115,1237803.0
2020-12-02 10:30:00,56.36,56.89,56.32,56.87,1764036.0,47.7115,48.1602,47.6776,48.1432,1764036.0
2020-12-02 11:00:00,56.88,57.07,56.79,57.04,1539517.0,48.1517,48.3125,48.0755,48.2871,1539517.0
2020-12-02 11:30:00,57.04,57.1,56.9,56.97,1391955.0,48.2871,48.3379,48.1686,48.2279,1391955.0
2020-12-02 12:00:00,56.97,57.24,56.97,57.05,1842016.0,48.2279,48.4565,48.2279,48.2956,1842016.0
2020-12-02 12:30:00,57.05,57.1,57.02,57.04,806937.0,48.2956,48.3379,48.2702,48.2871,806937.0
2020-12-02 13:00:00,57.05,57.37,57.03,57.17,2204001.0,48.2956,48.5665,48.2787,48.3972,2204001.0
2020-12-02 13:30:00,57.17,57.2,56.76,56.85,825355.0,48.3972,48.4226,48.0501,48.1263,825355.0
2020-12-02 14:00:00,56.84,57.13,56.77,57.12,747405.0,48.1178,48.3633,48.0586,48.3549,747405.0
2020-12-02 14:30:00,57.12,57.35,57.11,57.29,3857509.0,48.3549,48.5496,48.3464,48.4988,3857509.0
2020-12-02 15:00:00,57.3,57.41,57.13,57.3,1117696.0,48.5073,48.6004,48.3633,48.5073,1117696.0
2020-12-02 15:30:00,57.3,57.42,57.16,57.2,2834928.0,48.5073,48.6088,48.3887,48.4226,2834928.0
2020-12-03 09:30:00,57.38,57.45,56.85,56.98,2200731.0,48.575,48.6342,48.1263,48.2364,2200731.0
2020-12-03 10:00:00,56.97,56.97,56.54,56.72,1247149.0,48.2279,48.2279,47.8639,48.0163,1247149.0
2020-12-03 10:30:00,56.72,57.37,56.71,57.26,1330339.0,48.0163,48.5665,48.0078,48.4734,1330339.0
2020-12-03 11:00:00,57.26,57.41,57.02,57.12,849933.0,48.4734,48.6004,48.2702,48.3549,849933.0
2020-12-03 11:30:00,57.12,57.4,56.96,57.11,1002480.0,48.3549,48.5919,48.2194,48.3464,1002480.0
2020-12-03 12:00:00,57.1,57.16,56.96,57.02,861488.0,48.3379,48.3887,48.2194,48.2702,861488.0
2020-12-03 12:30:00,57.02,57.09,56.87,57.09,779200.0,48.2702,48.3295,48.1432,48.3295,779200.0
2020-12-03 13:00:00,57.09,57.11,56.82,56.85,707836.0,48.3295,48.3464,48.1009,48.1263,707836.0
2020-12-03 13:30:00,56.85,56.88,56.71,56.72,463486.0,48.1263,48.1517,48.0078,48.0163,463486.0
2020-12-03 14:00:00,56.72,57.01,56.72,56.92,716838.0,48.0163,48.2618,48.0163,48.1856,716838.0
2020-12-03 14:30:00,56.92,56.95,56.71,56.73,593077.0,48.1856,48.211,48.0078,48.0247,593077.0
2020-12-03 15:00:00,56.73,56.88,56.7,56.85,817765.0,48.0247,48.1517,47.9993,48.1263,817765.0
2020-12-03 15:30:00,56.84,56.88,56.2,56.59,3087892.0,48.1178,48.1517,47.576,47.9062,3087892.0
2020-12-04 09:30:00,57.6,58.22,57.31,57.94,2912766.0,48.7612,49.2861,48.5157,49.049,2912766.0
2020-12-04 10:00:00,57.92,58.06,57.7,58.02,1415370.0,49.0321,49.1506,48.8459,49.1168,1415370.0
2020-12-04 10:30:00,58.01,58.2,57.91,58.19,1566108.0,49.1083,49.2691,49.0236,49.2607,1566108.0
2020-12-04 11:00:00,58.18,58.46,58.1,58.3,1439415.0,49.2522,49.4892,49.1845,49.3538,1439415.0
2020-12-04 11:30:00,58.3,58.55,58.06,58.42,1129412.0,49.3538,49.5654,49.1506,49.4554,1129412.0
2020-12-04 12:00:00,58.43,58.53,58.25,58.51,955027.0,49.4639,49.5485,49.3115,49.5316,955027.0
2020-12-04 12:30:00,58.51,58.74,58.42,58.65,1001004.0,49.5316,49.7263,49.4554,49.6501,1001004.0
2020-12-04 13:00:00,58.65,58.82,58.49,58.5,1135319.0,49.6501,49.794,49.5146,49.5231,1135319.0
2020-12-04 13:30:00,58.5,58.53,58.32,58.33,803650.0,49.5231,49.5485,49.3707,49.3792,803650.0
2020-12-04 14:00:00,58.33,58.4,58.26,58.28,1025704.0,49.3792,49.4385,49.3199,49.3369,1025704.0
2020-12-04 14:30:00,58.27,58.54,58.22,58.52,843764.0,49.3284,49.557,49.2861,49.54,843764.0
2020-12-04 15:00:00,58.53,58.53,58.27,58.4,891465.0,49.5485,49.5485,49.3284,49.4385,891465.0
2020-12-04 15:30:00,58.4,58.65,58.33,58.62,3861412.0,49.4385,49.6501,49.3792,49.6247,3861412.0
2020-12-07 09:30:00,58.53,58.53,57.32,57.93,2147446.0,49.5485,49.5485,48.5242,49.0406,2147446.0
2020-12-07 10:00:00,57.93,58.22,57.78,58.17,1838738.0,49.0406,49.2861,48.9136,49.2437,1838738.0
2020-12-07 10:30:00,58.17,58.24,57.98,58.03,800664.0,49.2437,49.303,49.0829,49.1252,800664.0
2020-12-07 11:00:00,58.02,58.17,57.9,58.17,1060744.0,49.1168,49.2437,49.0152,49.2437,1060744.0
2020-12-07 11:30:00,58.18,58.45,58.15,58.4,1269335.0,49.2522,49.4808,49.2268,49.4385,1269335.0
2020-12-07 12:00:00,58.4,58.61,58.23,58.24,1292755.0,49.4385,49.6162,49.2945,49.303,1292755.0
2020-12-07 12:30:00,58.23,58.33,58.17,58.28,679960.0,49.2945,49.3792,49.2437,49.3369,679960.0
2020-12-07 13:00:00,58.28,58.37,58.17,58.36,766420.0,49.3369,49.4131,49.2437,49.4046,766420.0
2020-12-07 13:30:00,58.35,58.61,58.23,58.23,813753.0,49.3961,49.6162,49.2945,49.2945,813753.0
2020-12-07 14:00:00,58.22,58.23,57.99,58.01,1001006.0,49.2861,49.2945,49.0914,49.1083,1001006.0
2020-12-07 14:30:00,58.01,58.04,57.89,58.02,680246.0,49.1083,49.1337,49.0067,49.1168,680246.0
2020-12-07 15:00:00,58.02,58.11,57.92,58.07,657231.0,49.1168,49.193,49.0321,49.1591,657231.0
2020-12-07 15:30:00,58.06,58.22,57.95,58.14,2301195.0,49.1506,49.2861,49.0575,49.2184,2301195.0
2020-12-08 09:30:00,57.48,58.34,57.36,58.12,1949142.0,48.6596,49.3877,48.558,49.2014,1949142.0
2020-12-08 10:00:00,58.12,58.18,57.77,58.06,1399681.0,49.2014,49.2522,48.9051,49.1506,1399681.0
2020-12-08 10:30:00,58.07,58.18,57.92,58.05,740785.0,49.1591,49.2522,49.0321,49.1422,740785.0
2020-12-08 11:00:00,58.06,58.27,58.02,58.24,654015.0,49.1506,49.3284,49.1168,49.303,654015.0
2020-12-08 11:30:00,58.25,58.28,57.95,57.96,800247.0,49.3115,49.3369,49.0575,49.066,800247.0
2020-12-08 12:00:00,57.95,58.22,57.94,58.15,878367.0,49.0575,49.2861,49.049,49.2268,878367.0
2020-12-08 12:30:00,58.15,58.2,58.09,58.17,812075.0,49.2268,49.2691,49.176,49.2437,812075.0
2020-12-08 13:00:00,58.17,58.21,58.06,58.13,383600.0,49.2437,49.2776,49.1506,49.2099,383600.0
2020-12-08 13:30:00,58.13,58.17,58.08,58.13,493275.0,49.2099,49.2437,49.1676,49.2099,493275.0
2020-12-08 14:00:00,58.13,58.3,58.1,58.21,688123.0,49.2099,49.3538,49.1845,49.2776,688123.0
2020-12-08 14:30:00,58.2,58.21,58.05,58.1,580817.0,49.2691,49.2776,49.1422,49.1845,580817.0
2020-12-08 15:00:00,58.09,58.24,58.06,58.21,789451.0,49.176,49.303,49.1506,49.2776,789451.0
2020-12-08 15:30:00,58.2,58.4,58.14,58.35,2220109.0,49.2691,49.4385,49.2184,49.3961,2220109.0
2020-12-09 09:30:00,59.16,59.54,58.88,59.45,2330051.0,50.0818,50.4035,49.8448,50.3273,2330051.0
2020-12-09 10:00:00,59.44,59.55,58.94,59.0,1586612.0,50.3189,50.412,49.8956,49.9464,1586612.0
2020-12-09 10:30:00,59.0,59.02,58.62,58.63,1306273.0,49.9464,49.9633,49.6247,49.6332,1306273.0
2020-12-09 11:00:00,58.63,58.96,58.51,58.54,1484070.0,49.6332,49.9125,49.5316,49.557,1484070.0
2020-12-09 11:30:00,58.54,58.81,58.3,58.79,1321019.0,49.557,49.7855,49.3538,49.7686,1321019.0
2020-12-09 12:00:00,58.77,59.1,58.69,59.07,1134244.0,49.7517,50.031,49.684,50.0056,1134244.0
2020-12-09 12:30:00,59.06,59.15,58.96,59.09,1000270.0,49.9972,50.0734,49.9125,50.0226,1000270.0
2020-12-09 13:00:00,59.08,59.08,58.89,58.94,767236.0,50.0141,50.0141,49.8533,49.8956,767236.0
2020-12-09 13:30:00,58.94,58.94,58.69,58.72,1496231.0,49.8956,49.8956,49.684,49.7094,1496231.0
2020-12-09 14:00:00,58.71,59.0,58.67,58.97,677229.0,49.7009,49.9464,49.667,49.921,677229.0
2020-12-09 14:30:00,58.97,59.04,58.81,59.03,900226.0,49.921,49.9802,49.7855,49.9718,900226.0
2020-12-09 15:00:00,59.02,59.16,58.91,58.98,1491370.0,49.9633,50.0818,49.8702,49.9295,1491370.0
2020-12-09 15:30:00,58.97,59.2,58.32,58.94,6741472.0,49.921,50.1157,49.3707,49.8956,6741472.0
2020-12-10 09:30:00,58.05,59.35,58.01,59.33,2890205.0,49.1422,50.2427,49.1083,50.2257,2890205.0
2020-12-10 10:00:00,59.33,59.53,59.14,59.28,1442422.0,50.2257,50.3951,50.0649,50.1834,1442422.0
2020-12-10 10:30:00,59.29,59.48,59.2,59.43,1132483.0,50.1919,50.3527,50.1157,50.3104,1132483.0
2020-12-10 11:00:00,59.42,59.69,59.38,59.48,1182287.0,50.3019,50.5305,50.2681,50.3527,1182287.0
2020-12-10 11:30:00,59.48,59.54,59.41,59.51,960398.0,50.3527,50.4035,50.2935,50.3781,960398.0
2020-12-10 12:00:00,59.51,60.0,59.5,59.99,1652261.0,50.3781,50.7929,50.3697,50.7845,1652261.0
2020-12-10 12:30:00,59.99,60.32,59.85,60.27,2201894.0,50.7845,51.0638,50.666,51.0215,2201894.0
2020-12-10 13:00:00,60.26,60.5,60.2,60.43,1270886.0,51.013,51.2162,50.9622,51.1569,1270886.0
2020-12-10 13:30:00,60.43,60.79,60.38,60.55,1444127.0,51.1569,51.4617,51.1146,51.2585,1444127.0
2020-12-10 14:00:00,60.55,60.58,60.07,60.2,1404929.0,51.2585,51.2839,50.8522,50.9622,1404929.0
2020-12-10 14:30:00,60.19,60.3,60.12,60.28,1211936.0,50.9538,51.0469,50.8945,51.03,1211936.0
2020-12-10 15:00:00,60.28,60.45,60.15,60.42,1069560.0,51.03,51.1739,50.9199,51.1485,1069560.0
2020-12-10 15:30:00,60.42,60.59,60.25,60.5,3236266.0,51.1485,51.2924,51.0046,51.2162,3236266.0
2020-12-11 09:30:00,59.8,59.81,59.2,59.36,3084130.0,50.6236,50.6321,50.1157,50.2511,3084130.0
2020-12-11 10:00:00,59.35,59.54,58.86,58.87,1734390.0,50.2427,50.4035,49.8279,49.8363,1734390.0
2020-12-11 10:30:00,58.88,58.91,58.64,58.72,1624794.0,49.8448,49.8702,49.6416,49.7094,1624794.0
2020-12-11 11:00:00,58.71,58.94,58.62,58.63,870452.0,49.7009,49.8956,49.6247,49.6332,870452.0
2020-12-11 11:30:00,58.63,58.77,58.35,58.59,1367661.0,49.6332,49.7517,49.3961,49.5993,1367661.0
2020-12-11 12:00:00,58.59,58.64,58.18,58.44,939261.0,49.5993,49.6416,49.2522,49.4723,939261.0
2020-12-11 12:30:00,58.43,58.68,58.32,58.59,672663.0,49.4639,49.6755,49.3707,49.5993,672663.0
2020-12-11 13:00:00,58.6,58.83,58.51,58.66,668937.0,49.6078,49.8025,49.5316,49.6586,668937.0
2020-12-11 13:30:00,58.66,58.82,58.55,58.79,739815.0,49.6586,49.794,49.5654,49.7686,739815.0
2020-12-11 14:00:00,58.79,59.23,58.76,59.19,1582555.0,49.7686,50.1411,49.7432,50.1072,1582555.0
2020-12-11 14:30:00,59.2,59.26,59.0,59.07,1156029.0,50.1157,50.1665,49.9464,50.0056,1156029.0
2020-12-11 15:00:00,59.07,59.33,59.01,59.08,989469.0,50.0056,50.2257,49.9549,50.0141,989469.0
2020-12-11 15:30:00,59.08,59.09,58.84,58.93,2000228.0,50.0141,50.0226,49.8109,49.8871,2000228.0
2020-12-14 09:30:00,60.0,60.26,59.68,59.91,2478741.0,50.7929,51.013,50.522,50.7167,2478741.0
2020-12-14 10:00:00,59.91,60.0,59.55,59.72,1144160.0,50.7167,50.7929,50.412,50.5559,1144160.0
2020-12-14 10:30:00,59.72,59.75,59.12,59.16,1670288.0,50.5559,50.5813,50.048,50.0818,1670288.0
2020-12-14 11:00:00,59.15,59.28,59.02,59.07,1106299.0,50.0734,50.1834,49.9633,50.0056,1106299.0
2020-12-14 11:30:00,59.06,59.33,58.96,59.21,833350.0,49.9972,50.2257,49.9125,50.1242,833350.0
2020-12-14 12:00:00,59.21,59.51,59.2,59.42,939906.0,50.1242,50.3781,50.1157,50.3019,939906.0
2020-12-14 12:30:00,59.42,59.42,59.02,59.11,530995.0,50.3019,50.3019,49.9633,50.0395,530995.0
2020-12-14 13:00:00,59.1,59.17,59.0,59.12,630475.0,50.031,50.0903,49.9464,50.048,630475.0
2020-12-14 13:30:00,59.12,59.35,59.05,59.1,491608.0,50.048,50.2427,49.9887,50.031,491608.0
2020-12-14 14:00:00,59.09,59.22,59.08,59.17,484956.0,50.0226,50.1326,50.0141,50.0903,484956.0
2020-12-14 14:30:00,59.16,59.28,59.07,59.27,547140.0,50.0818,50.1834,50.0056,50.175,547140.0
2020-12-14 15:00:00,59.26,59.32,59.08,59.08,1258477.0,50.1665,50.2173,50.0141,50.0141,1258477.0
2020-12-14 15:30:00,59.08,59.09,58.73,58.74,2002911.0,50.0141,50.0226,49.7178,49.7263,2002911.0
2020-12-15 09:30:00,58.74,59.41,58.67,58.71,1903869.0,49.7263,50.2935,49.667,49.7009,1903869.0
2020-12-15 10:00:00,58.72,58.94,58.6,58.65,851500.0,49.7094,49.8956,49.6078,49.6501,851500.0
2020-12-15 10:30:00,58.66,59.0,58.57,58.97,783599.0,49.6586,49.9464,49.5824,49.921,783599.0
2020-12-15 11:00:00,58.97,59.39,58.92,59.21,1154499.0,49.921,50.2765,49.8787,50.1242,1154499.0
2020-12-15 11:30:00,59.2,59.3,59.09,59.19,653088.0,50.1157,50.2003,50.0226,50.1072,653088.0
2020-12-15 12:00:00,59.18,59.31,59.13,59.21,498140.0,50.0988,50.2088,50.0564,50.1242,498140.0
2020-12-15 12:30:00,59.2,59.57,59.18,59.55,701680.0,50.1157,50.4289,50.0988,50.412,701680.0
2020-12-15 13:00:00,59.55,59.65,59.48,59.53,679267.0,50.412,50.4966,50.3527,50.3951,679267.0
2020-12-15 13:30:00,59.53,59.86,59.52,59.81,1135875.0,50.3951,50.6744,50.3866,50.6321,1135875.0
2020-12-15 14:00:00,59.81,59.85,59.53,59.68,804888.0,50.6321,50.666,50.3951,50.522,804888.0
2020-12-15 14:30:00,59.68,59.74,59.64,59.67,533598.0,50.522,50.5728,50.4882,50.5136,533598.0
2020-12-15 15:00:00,59.66,59.85,59.58,59.59,647077.0,50.5051,50.666,50.4374,50.4458,647077.0
2020-12-15 15:30:00,59.59,59.71,59.48,59.68,1573786.0,50.4458,50.5474,50.3527,50.522,1573786.0
2020-12-16 09:30:00,60.07,60.14,59.59,59.84,1781616.0,50.8522,50.9115,50.4458,50.6575,1781616.0
2020-12-16 10:00:00,59.85,59.95,59.66,59.71,803273.0,50.666,50.7506,50.5051,50.5474,803273.0
2020-12-16 10:30:00,59.68,59.84,59.44,59.47,976594.0,50.522,50.6575,50.3189,50.3443,976594.0
2020-12-16 11:00:00,59.47,59.86,59.36,59.85,782907.0,50.3443,50.6744,50.2511,50.666,782907.0
2020-12-16 11:30:00,59.84,59.89,59.66,59.72,418099.0,50.6575,50.6998,50.5051,50.5559,418099.0
2020-12-16 12:00:00,59.73,59.76,59.53,59.55,264363.0,50.5644,50.5898,50.3951,50.412,264363.0
2020-12-16 12:30:00,59.54,59.65,59.52,59.58,390450.0,50.4035,50.4966,50.3866,50.4374,390450.0
2020-12-16 13:00:00,59.58,59.67,59.46,59.58,476457.0,50.4374,50.5136,50.3358,50.4374,476457.0
2020-12-16 13:30:00,59.58,59.7,59.54,59.69,487945.0,50.4374,50.539,50.4035,50.5305,487945.0
2020-12-16 14:00:00,59.69,59.91,59.5,59.51,795880.0,50.5305,50.7167,50.3697,50.3781,795880.0
2020-12-16 14:30:00,59.5,59.78,59.49,59.75,660661.0,50.3697,50.6067,50.3612,50.5813,660661.0
2020-12-16 15:00:00,59.75,59.76,59.55,59.67,746517.0,50.5813,50.5898,50.412,50.5136,746517.0
2020-12-16 15:30:00,59.67,59.91,59.66,59.75,1680775.0,50.5136,50.7167,50.5051,50.5813,1680775.0
2020-12-17 09:30:00,59.98,60.19,59.56,59.71,1631867.0,50.776,50.9538,50.4205,50.5474,1631867.0
2020-12-17 10:00:00,59.7,60.04,59.69,59.95,934212.0,50.539,50.8268,50.5305,50.7506,934212.0
2020-12-17 10:30:00,59.95,60.04,59.73,59.91,589259.0,50.7506,50.8268,50.5644,50.7167,589259.0
2020-12-17 11:00:00,59.9,60.08,59.83,60.05,590701.0,50.7083,50.8607,50.649,50.8353,590701.0
2020-12-17 11:30:00,60.04,60.06,59.9,60.0,1080815.0,50.8268,50.8437,50.7083,50.7929,1080815.0
2020-12-17 12:00:00,60.0,60.05,59.89,59.96,720212.0,50.7929,50.8353,50.6998,50.7591,720212.0
2020-12-17 12:30:00,59.97,60.13,59.94,60.03,636807.0,50.7675,50.903,50.7421,50.8183,636807.0
2020-12-17 13:00:00,60.03,60.1,59.99,60.08,549418.0,50.8183,50.8776,50.7845,50.8607,549418.0
2020-12-17 13:30:00,60.08,60.08,59.87,59.91,431759.0,50.8607,50.8607,50.6829,50.7167,431759.0
2020-12-17 14:00:00,59.91,60.02,59.85,60.01,440996.0,50.7167,50.8099,50.666,50.8014,440996.0
2020-12-17 14:30:00,60.01,60.08,59.96,60.05,567536.0,50.8014,50.8607,50.7591,50.8353,567536.0
2020-12-17 15:00:00,60.05,60.29,60.05,60.21,1267477.0,50.8353,51.0384,50.8353,50.9707,1267477.0
2020-12-17 15:30:00,60.21,60.27,59.92,60.04,1756958.0,50.9707,51.0215,50.7252,50.8268,1756958.0
2020-12-18 09:30:00,60.3,60.3,59.78,59.88,3216989.0,51.0469,51.0469,50.6067,50.6913,3216989.0
2020-12-18 10:00:00,59.88,59.88,59.34,59.46,1389148.0,50.6913,50.6913,50.2342,50.3358,1389148.0
2020-12-18 10:30:00,59.46,59.69,59.33,59.48,883765.0,50.3358,50.5305,50.2257,50.3527,883765.0
2020-12-18 11:00:00,59.48,59.51,59.13,59.28,1029511.0,50.3527,50.3781,50.0564,50.1834,1029511.0
2020-12-18 11:30:00,59.27,59.45,59.19,59.35,588740.0,50.175,50.3273,50.1072,50.2427,588740.0
2020-12-18 12:00:00,59.35,59.49,59.18,59.2,504076.0,50.2427,50.3612,50.0988,50.1157,504076.0
2020-12-18 12:30:00,59.2,59.44,59.14,59.23,563322.0,50.1157,50.3189,50.0649,50.1411,563322.0
2020-12-18 13:00:00,59.23,59.25,59.03,59.14,595260.0,50.1411,50.158,49.9718,50.0649,595260.0
2020-12-18 13:30:00,59.15,59.2,59.03,59.08,552032.0,50.0734,50.1157,49.9718,50.0141,552032.0
2020-12-18 14:00:00,59.09,59.27,59.02,59.23,694771.0,50.0226,50.175,49.9633,50.1411,694771.0
2020-12-18 14:30:00,59.23,59.29,59.01,59.03,659849.0,50.1411,50.1919,49.9549,49.9718,659849.0
2020-12-18 15:00:00,59.03,59.12,58.71,58.76,1239544.0,49.9718,50.048,49.7009,49.7432,1239544.0
2020-12-18 15:30:00,58.77,59.3,58.72,59.06,4582544.0,49.7517,50.2003,49.7094,49.9972,4582544.0
2020-12-21 09:30:00,60.35,61.82,59.81,61.51,5917766.0,51.0892,52.3337,50.6321,52.0712,5917766.0
2020-12-21 10:00:00,61.51,61.51,60.22,60.26,3710310.0,52.0712,52.0712,50.9792,51.013,3710310.0
2020-12-21 10:30:00,60.24,60.68,60.14,60.53,2029493.0,50.9961,51.3686,50.9115,51.2416,2029493.0
2020-12-21 11:00:00,60.52,61.03,60.43,60.66,1377404.0,51.2331,51.6649,51.1569,51.3517,1377404.0
2020-12-21 11:30:00,60.67,60.89,60.6,60.8,1078808.0,51.3601,51.5464,51.3009,51.4702,1078808.0
2020-12-21 12:00:00,60.81,60.94,60.65,60.94,1205223.0,51.4786,51.5887,51.3432,51.5887,1205223.0
2020-12-21 12:30:00,60.95,61.34,60.94,61.12,1531557.0,51.5972,51.9273,51.5887,51.7411,1531557.0
2020-12-21 13:00:00,61.12,61.33,60.93,61.03,1260363.0,51.7411,51.9188,51.5802,51.6649,1260363.0
2020-12-21 13:30:00,61.02,61.36,61.01,61.21,1310372.0,51.6564,51.9442,51.6479,51.8173,1310372.0
2020-12-21 14:00:00,61.21,61.53,61.13,61.5,1293380.0,51.8173,52.0882,51.7495,52.0628,1293380.0
2020-12-21 14:30:00,61.5,61.62,61.28,61.35,1231920.0,52.0628,52.1643,51.8765,51.9358,1231920.0
2020-12-21 15:00:00,61.34,61.39,61.15,61.36,1213251.0,51.9273,51.9696,51.7665,51.9442,1213251.0
2020-12-21 15:30:00,61.36,61.38,60.83,61.22,2786350.0,51.9442,51.9612,51.4956,51.8257,2786350.0
2020-12-22 09:30:00,61.1,61.14,60.4,60.69,2173275.0,51.7241,51.758,51.1316,51.3771,2173275.0
2020-12-22 10:00:00,60.71,60.94,60.56,60.71,968564.0,51.394,51.5887,51.267,51.394,968564.0
2020-12-22 10:30:00,60.72,60.72,60.22,60.27,1474586.0,51.4024,51.4024,50.9792,51.0215,1474586.0
2020-12-22 11:00:00,60.28,60.44,60.11,60.21,716599.0,51.03,51.1654,50.8861,50.9707,716599.0
2020-12-22 11:30:00,60.21,60.3,60.09,60.1,650793.0,50.9707,51.0469,50.8691,50.8776,650793.0
2020-12-22 12:00:00,60.1,60.2,59.95,59.98,682432.0,50.8776,50.9622,50.7506,50.776,682432.0
2020-12-22 12:30:00,59.99,60.08,59.81,59.99,845224.0,50.7845,50.8607,50.6321,50.7845,845224.0
2020-12-22 13:00:00,59.99,60.01,59.91,59.96,389383.0,50.7845,50.8014,50.7167,50.7591,389383.0
2020-12-22 13:30:00,59.96,60.02,59.86,59.97,486531.0,50.7591,50.8099,50.6744,50.7675,486531.0
2020-12-22 14:00:00,59.98,60.0,59.82,59.86,475484.0,50.776,50.7929,50.6406,50.6744,475484.0
2020-12-22 14:30:00,59.86,59.92,59.76,59.86,1176838.0,50.6744,50.7252,50.5898,50.6744,1176838.0
2020-12-22 15:00:00,59.86,59.89,59.54,59.56,1068373.0,50.6744,50.6998,50.4035,50.4205,1068373.0
2020-12-22 15:30:00,59.57,59.64,59.15,59.26,3017926.0,50.4289,50.4882,50.0734,50.1665,3017926.0
2020-12-23 09:30:00,60.0,60.42,59.79,60.26,2357954.0,50.7929,51.1485,50.6152,51.013,2357954.0
2020-12-23 10:00:00,60.26,60.67,60.24,60.44,1394679.0,51.013,51.3601,50.9961,51.1654,1394679.0
2020-12-23 10:30:00,60.44,60.59,60.21,60.58,787799.0,51.1654,51.2924,50.9707,51.2839,787799.0
2020-12-23 11:00:00,60.57,61.15,60.54,60.93,1390680.0,51.2755,51.7665,51.2501,51.5802,1390680.0
2020-12-23 11:30:00,60.93,60.97,60.78,60.88,484288.0,51.5802,51.6141,51.4532,51.5379,484288.0
2020-12-23 12:00:00,60.88,60.94,60.8,60.86,463974.0,51.5379,51.5887,51.4702,51.521,463974.0
2020-12-23 12:30:00,60.87,60.94,60.76,60.86,412577.0,51.5294,51.5887,51.4363,51.521,412577.0
2020-12-23 13:00:00,60.85,61.26,60.85,61.26,1512343.0,51.5125,51.8596,51.5125,51.8596,1512343.0
2020-12-23 13:30:00,61.25,61.28,61.1,61.16,765095.0,51.8511,51.8765,51.7241,51.7749,765095.0
2020-12-23 14:00:00,61.16,61.31,61.0,61.07,908306.0,51.7749,51.9019,51.6395,51.6987,908306.0
2020-12-23 14:30:00,61.06,61.14,60.86,60.91,551760.0,51.6903,51.758,51.521,51.5633,551760.0
2020-12-23 15:00:00,60.9,60.94,60.83,60.91,522328.0,51.5548,51.5887,51.4956,51.5633,522328.0
2020-12-23 15:30:00,60.91,61.08,60.76,60.77,1888778.0,51.5633,51.7072,51.4363,51.4448,1888778.0
2020-12-24 09:30:00,60.93,61.09,59.88,60.4,2075806.0,51.5802,51.7157,50.6913,51.1316,2075806.0
2020-12-24 10:00:00,60.4,60.4,60.03,60.12,565935.0,51.1316,51.1316,50.8183,50.8945,565935.0
2020-12-24 10:30:00,60.14,60.62,59.95,60.6,708581.0,50.9115,51.3178,50.7506,51.3009,708581.0
2020-12-24 11:00:00,60.61,60.62,60.22,60.24,394454.0,51.3093,51.3178,50.9792,50.9961,394454.0
2020-12-24 11:30:00,60.23,60.44,60.18,60.28,571291.0,50.9876,51.1654,50.9453,51.03,571291.0
2020-12-24 12:00:00,60.27,60.3,60.14,60.26,406823.0,51.0215,51.0469,50.9115,51.013,406823.0
2020-12-24 12:30:00,60.27,60.66,60.2,60.56,1077333.0,51.0215,51.3517,50.9622,51.267,1077333.0
2020-12-28 09:30:00,60.62,61.27,60.49,61.18,1636175.0,51.3178,51.8681,51.2077,51.7919,1636175.0
2020-12-28 10:00:00,61.19,61.93,61.15,61.65,1914997.0,51.8003,52.4268,51.7665,52.1897,1914997.0
2020-12-28 10:30:00,61.65,61.77,61.12,61.31,1358202.0,52.1897,52.2913,51.7411,51.9019,1358202.0
2020-12-28 11:00:00,61.3,61.5,61.19,61.24,751759.0,51.8934,52.0628,51.8003,51.8427,751759.0
2020-12-28 11:30:00,61.24,61.46,61.13,61.42,828428.0,51.8427,52.0289,51.7495,51.995,828428.0
2020-12-28 12:00:00,61.4,61.52,61.26,61.32,458726.0,51.9781,52.0797,51.8596,51.9104,458726.0
2020-12-28 12:30:00,61.32,61.38,61.17,61.22,373859.0,51.9104,51.9612,51.7834,51.8257,373859.0
2020-12-28 13:00:00,61.21,61.31,61.08,61.08,399186.0,51.8173,51.9019,51.7072,51.7072,399186.0
2020-12-28 13:30:00,61.09,61.27,61.07,61.27,446865.0,51.7157,51.8681,51.6987,51.8681,446865.0
2020-12-28 14:00:00,61.26,61.39,61.22,61.25,444532.0,51.8596,51.9696,51.8257,51.8511,444532.0
2020-12-28 14:30:00,61.25,61.35,61.17,61.21,599313.0,51.8511,51.9358,51.7834,51.8173,599313.0
2020-12-28 15:00:00,61.21,61.23,61.11,61.18,491736.0,51.8173,51.8342,51.7326,51.7919,491736.0
2020-12-28 15:30:00,61.17,61.19,60.99,61.12,1270756.0,51.7834,51.8003,51.631,51.7411,1270756.0
2020-12-29 09:30:00,61.15,61.4,60.82,60.96,1744176.0,51.7665,51.9781,51.4871,51.6056,1744176.0
2020-12-29 10:00:00,60.96,61.2,60.6,60.76,973540.0,51.6056,51.8088,51.3009,51.4363,973540.0
2020-12-29 10:30:00,60.75,60.85,60.57,60.72,566295.0,51.4278,51.5125,51.2755,51.4024,566295.0
2020-12-29 11:00:00,60.73,60.8,60.55,60.69,507156.0,51.4109,51.4702,51.2585,51.3771,507156.0
2020-12-29 11:30:00,60.7,61.2,60.69,61.19,714850.0,51.3855,51.8088,51.3771,51.8003,714850.0
2020-12-29 12:00:00,61.19,61.27,60.96,61.08,577189.0,51.8003,51.8681,51.6056,51.7072,577189.0
2020-12-29 12:30:00,61.07,61.07,60.85,61.06,481757.0,51.6987,51.6987,51.5125,51.6903,481757.0
2020-12-29 13:00:00,61.05,61.12,60.96,61.09,384840.0,51.6818,51.7411,51.6056,51.7157,384840.0
2020-12-29 13:30:00,61.08,61.17,61.03,61.14,360034.0,51.7072,51.7834,51.6649,51.758,360034.0
2020-12-29 14:00:00,61.14,61.15,60.86,60.86,393442.0,51.758,51.7665,51.521,51.521,393442.0
2020-12-29 14:30:00,60.87,61.05,60.86,60.93,428748.0,51.5294,51.6818,51.521,51.5802,428748.0
2020-12-29 15:00:00,60.94,61.12,60.93,61.08,444680.0,51.5887,51.7411,51.5802,51.7072,444680.0
2020-12-29 15:30:00,61.08,61.15,60.88,60.92,1259371.0,51.7072,51.7665,51.5379,51.5718,1259371.0
2020-12-30 09:30:00,60.91,61.27,60.71,60.78,1846019.0,51.5633,51.8681,51.394,51.4532,1846019.0
2020-12-30 10:00:00,60.78,61.0,60.67,60.94,685772.0,51.4532,51.6395,51.3601,51.5887,685772.0
2020-12-30 10:30:00,60.94,61.13,60.88,61.07,666475.0,51.5887,51.7495,51.5379,51.6987,666475.0
2020-12-30 11:00:00,61.08,61.12,60.82,60.83,455519.0,51.7072,51.7411,51.4871,51.4956,455519.0
2020-12-30 11:30:00,60.84,60.95,60.75,60.84,434148.0,51.504,51.5972,51.4278,51.504,434148.0
2020-12-30 12:00:00,60.84,61.0,60.79,60.97,383364.0,51.504,51.6395,51.4617,51.6141,383364.0
2020-12-30 12:30:00,60.96,61.03,60.88,60.9,330327.0,51.6056,51.6649,51.5379,51.5548,330327.0
2020-12-30 13:00:00,60.9,60.9,60.76,60.76,329115.0,51.5548,51.5548,51.4363,51.4363,329115.0
2020-12-30 13:30:00,60.77,60.79,60.69,60.77,435365.0,51.4448,51.4617,51.3771,51.4448,435365.0
2020-12-30 14:00:00,60.77,60.9,60.76,60.82,351492.0,51.4448,51.5548,51.4363,51.4871,351492.0
2020-12-30 14:30:00,60.81,60.92,60.74,60.78,423029.0,51.4786,51.5718,51.4194,51.4532,423029.0
2020-12-30 15:00:00,60.79,60.92,60.74,60.92,352768.0,51.4617,51.5718,51.4194,51.5718,352768.0
2020-12-30 15:30:00,60.92,61.05,60.8,60.88,1559738.0,51.5718,51.6818,51.4702,51.5379,1559738.0
2020-12-31 09:30:00,60.67,60.9,60.53,60.63,868134.0,51.3601,51.5548,51.2416,51.3263,868134.0
2020-12-31 10:00:00,60.65,60.99,60.6,60.99,548186.0,51.3432,51.631,51.3009,51.631,548186.0
2020-12-31 10:30:00,60.98,61.24,60.94,61.23,683793.0,51.6226,51.8427,51.5887,51.8342,683793.0
2020-12-31 11:00:00,61.23,61.47,61.17,61.29,931780.0,51.8342,52.0374,51.7834,51.885,931780.0
2020-12-31 11:30:00,61.29,61.44,61.24,61.38,632779.0,51.885,52.012,51.8427,51.9612,632779.0
2020-12-31 12:00:00,61.38,61.43,61.26,61.39,512781.0,51.9612,52.0035,51.8596,51.9696,512781.0
2020-12-31 12:30:00,61.4,61.42,61.21,61.27,609422.0,51.9781,51.995,51.8173,51.8681,609422.0
2020-12-31 13:00:00,61.28,61.32,61.22,61.24,285497.0,51.8765,51.9104,51.8257,51.8427,285497.0
2020-12-31 13:30:00,61.24,61.28,61.11,61.17,400121.0,51.8427,51.8765,51.7326,51.7834,400121.0
2020-12-31 14:00:00,61.18,61.35,61.13,61.35,664131.0,51.7919,51.9358,51.7495,51.9358,664131.0
2020-12-31 14:30:00,61.35,61.4,61.33,61.37,427010.0,51.9358,51.9781,51.9188,51.9527,427010.0
2020-12-31 15:00:00,61.37,61.48,61.31,61.47,688534.0,51.9527,52.0458,51.9019,52.0374,688534.0
2020-12-31 15:30:00,61.47,61.85,61.42,61.65,1975992.0,52.0374,52.359,51.995,52.1897,1975992.0
2021-01-04 09:30:00,61.62,61.71,61.22,61.29,2327745.0,52.1643,52.2405,51.8257,51.885,2327745.0
2021-01-04 10:00:00,61.31,61.37,60.57,60.72,1551300.0,51.9019,51.9527,51.2755,51.4024,1551300.0
2021-01-04 10:30:00,60.73,60.73,60.15,60.35,1999936.0,51.4109,51.4109,50.9199,51.0892,1999936.0
2021-01-04 11:00:00,60.34,60.58,60.03,60.31,1415600.0,51.0808,51.2839,50.8183,51.0554,1415600.0
2021-01-04 11:30:00,60.31,60.49,60.13,60.22,921700.0,51.0554,51.2077,50.903,50.9792,921700.0
2021-01-04 12:00:00,60.21,60.26,59.86,59.96,1199041.0,50.9707,51.013,50.6744,50.7591,1199041.0
2021-01-04 12:30:00,59.96,59.98,59.73,59.82,779270.0,50.7591,50.776,50.5644,50.6406,779270.0
2021-01-04 13:00:00,59.82,60.37,59.8,60.28,812158.0,50.6406,51.1062,50.6236,51.03,812158.0
2021-01-04 13:30:00,60.27,60.3,60.08,60.27,712600.0,51.0215,51.0469,50.8607,51.0215,712600.0
2021-01-04 14:00:00,60.27,60.28,59.95,60.16,648532.0,51.0215,51.03,50.7506,50.9284,648532.0
2021-01-04 14:30:00,60.16,60.16,59.92,60.07,796881.0,50.9284,50.9284,50.7252,50.8522,796881.0
2021-01-04 15:00:00,60.06,60.12,59.9,60.04,870536.0,50.8437,50.8945,50.7083,50.8268,870536.0
2021-01-04 15:30:00,60.04,60.41,60.01,60.15,2730027.0,50.8268,51.14,50.8014,50.9199,2730027.0
2021-01-05 09:30:00,60.35,60.9,60.04,60.22,2405822.0,51.0892,51.5548,50.8268,50.9792,2405822.0
2021-01-05 10:00:00,60.24,60.48,60.13,60.41,1264201.0,50.9961,51.1993,50.903,51.14,1264201.0
2021-01-05 10:30:00,60.42,60.61,60.1,60.44,1140520.0,51.1485,51.3093,50.8776,51.1654,1140520.0
2021-01-05 11:00:00,60.44,60.78,60.23,60.73,942528.0,51.1654,51.4532,50.9876,51.4109,942528.0
2021-01-05 11:30:00,60.74,61.38,60.7,61.36,1905421.0,51.4194,51.9612,51.3855,51.9442,1905421.0
2021-01-05 12:00:00,61.38,61.74,61.34,61.67,1509029.0,51.9612,52.2659,51.9273,52.2067,1509029.0
2021-01-05 12:30:00,61.67,61.88,61.55,61.83,1069143.0,52.2067,52.3844,52.1051,52.3421,1069143.0
2021-01-05 13:00:00,61.83,61.86,61.63,61.68,547342.0,52.3421,52.3675,52.1728,52.2151,547342.0
2021-01-05 13:30:00,61.68,61.84,61.55,61.82,716571.0,52.2151,52.3506,52.1051,52.3337,716571.0
2021-01-05 14:00:00,61.82,62.0,61.82,61.97,1067886.0,52.3337,52.486,52.3337,52.4606,1067886.0
2021-01-05 14:30:00,61.97,62.0,61.73,61.73,935131.0,52.4606,52.486,52.2575,52.2575,935131.0
2021-01-05 15:00:00,61.73,61.99,61.7,61.8,939130.0,52.2575,52.4776,52.2321,52.3167,939130.0
2021-01-05 15:30:00,61.8,61.94,61.62,61.7,2173784.0,52.3167,52.4352,52.1643,52.2321,2173784.0
2021-01-06 09:30:00,64.49,65.37,63.95,65.26,6183099.0,54.5939,55.3389,54.1368,55.2458,6183099.0
2021-01-06 10:00:00,65.27,65.51,64.93,65.23,3157936.0,55.2542,55.4574,54.9664,55.2204,3157936.0
2021-01-06 10:30:00,65.23,65.92,65.22,65.67,2465888.0,55.2204,55.8045,55.2119,55.5929,2465888.0
2021-01-06 11:00:00,65.67,66.04,65.63,65.96,1842257.0,55.5929,55.9061,55.559,55.8384,1842257.0
2021-01-06 11:30:00,65.97,66.05,65.78,65.84,1747603.0,55.8468,55.9146,55.686,55.7368,1747603.0
2021-01-06 12:00:00,65.85,66.19,65.81,66.13,1595574.0,55.7452,56.0331,55.7114,55.9823,1595574.0
2021-01-06 12:30:00,66.12,66.6,66.03,66.55,1644505.0,55.9738,56.3802,55.8976,56.3378,1644505.0
2021-01-06 13:00:00,66.55,66.57,66.25,66.39,1093769.0,56.3378,56.3548,56.0839,56.2024,1093769.0
2021-01-06 13:30:00,66.39,66.51,66.19,66.28,1282533.0,56.2024,56.304,56.0331,56.1093,1282533.0
2021-01-06 14:00:00,66.28,66.38,65.59,65.64,1620040.0,56.1093,56.1939,55.5251,55.5675,1620040.0
2021-01-06 14:30:00,65.64,65.8,64.94,65.58,2688536.0,55.5675,55.7029,54.9749,55.5167,2688536.0
2021-01-06 15:00:00,65.57,65.68,65.05,65.52,2338272.0,55.5082,55.6013,55.068,55.4659,2338272.0
2021-01-06 15:30:00,65.51,65.61,64.99,65.26,4087913.0,55.4574,55.5421,55.0172,55.2458,4087913.0
2021-01-07 09:30:00,67.07,67.59,66.8,67.51,4520880.0,56.778,57.2182,56.5495,57.1505,4520880.0
2021-01-07 10:00:00,67.53,68.1,67.44,67.88,2297390.0,57.1674,57.65,57.0913,57.4637,2297390.0
2021-01-07 10:30:00,67.87,67.9,67.36,67.43,1537228.0,57.4553,57.4807,57.0235,57.0828,1537228.0
2021-01-07 11:00:00,67.43,67.61,67.01,67.03,1206487.0,57.0828,57.2352,56.7272,56.7442,1206487.0
2021-01-07 11:30:00,67.03,67.27,66.95,67.27,1109310.0,56.7442,56.9473,56.6764,56.9473,1109310.0
2021-01-07 12:00:00,67.26,67.42,67.06,67.09,967643.0,56.9389,57.0743,56.7696,56.795,967643.0
2021-01-07 12:30:00,67.07,67.16,66.76,67.1,978346.0,56.778,56.8542,56.5156,56.8034,978346.0
2021-01-07 13:00:00,67.11,67.23,66.53,66.56,770604.0,56.8119,56.9135,56.3209,56.3463,770604.0
2021-01-07 13:30:00,66.57,66.79,66.53,66.72,891514.0,56.3548,56.541,56.3209,56.4817,891514.0
2021-01-07 14:00:00,66.71,66.9,66.57,66.69,720326.0,56.4733,56.6341,56.3548,56.4563,720326.0
2021-01-07 14:30:00,66.7,66.74,66.46,66.56,841864.0,56.4648,56.4987,56.2616,56.3463,841864.0
2021-01-07 15:00:00,66.56,66.72,66.42,66.56,1147263.0,56.3463,56.4817,56.2278,56.3463,1147263.0
2021-01-07 15:30:00,66.56,66.58,66.01,66.03,2616972.0,56.3463,56.3632,55.8807,55.8976,2616972.0
2021-01-08 09:30:00,66.21,66.21,64.9,64.97,2739052.0,56.05,56.05,54.941,55.0003,2739052.0
2021-01-08 10:00:00,64.98,65.12,64.34,64.36,1806936.0,55.0087,55.1273,54.467,54.4839,1806936.0
2021-01-08 10:30:00,64.36,65.09,64.36,64.78,1665099.0,54.4839,55.1019,54.4839,54.8394,1665099.0
2021-01-08 11:00:00,64.78,64.96,64.56,64.88,1117360.0,54.8394,54.9918,54.6532,54.9241,1117360.0
2021-01-08 11:30:00,64.87,65.0,64.72,65.0,905682.0,54.9156,55.0257,54.7886,55.0257,905682.0
2021-01-08 12:00:00,65.0,65.2,64.74,65.18,903365.0,55.0257,55.195,54.8056,55.1781,903365.0
2021-01-08 12:30:00,65.18,65.19,64.83,65.05,633178.0,55.1781,55.1865,54.8818,55.068,633178.0
2021-01-08 13:00:00,65.05,65.13,64.61,64.77,613224.0,55.068,55.1357,54.6955,54.831,613224.0
2021-01-08 13:30:00,64.76,64.78,64.46,64.57,1021149.0,54.8225,54.8394,54.5685,54.6617,1021149.0
2021-01-08 14:00:00,64.57,64.96,64.56,64.94,617836.0,54.6617,54.9918,54.6532,54.9749,617836.0
2021-01-08 14:30:00,64.95,65.05,64.79,65.03,752088.0,54.9834,55.068,54.8479,55.0511,752088.0
2021-01-08 15:00:00,65.04,65.53,65.03,65.27,1239963.0,55.0595,55.4743,55.0511,55.2542,1239963.0
2021-01-08 15:30:00,65.28,65.52,65.21,65.36,2670080.0,55.2627,55.4659,55.2035,55.3304,2670080.0
2021-01-11 09:30:00,64.58,66.36,64.33,65.99,3057359.0,54.6701,56.177,54.4585,55.8638,3057359.0
2021-01-11 10:00:00,65.98,66.15,65.51,65.59,1262880.0,55.8553,55.9992,55.4574,55.5251,1262880.0
2021-01-11 10:30:00,65.59,65.62,65.29,65.47,1342206.0,55.5251,55.5505,55.2712,55.4236,1342206.0
2021-01-11 11:00:00,65.45,65.86,65.31,65.64,981463.0,55.4066,55.7537,55.2881,55.5675,981463.0
2021-01-11 11:30:00,65.65,65.75,65.51,65.64,550759.0,55.5759,55.6606,55.4574,55.5675,550759.0
2021-01-11 12:00:00,65.64,65.93,65.62,65.84,698174.0,55.5675,55.813,55.5505,55.7368,698174.0
2021-01-11 12:30:00,65.84,66.29,65.84,66.28,947682.0,55.7368,56.1177,55.7368,56.1093,947682.0
2021-01-11 13:00:00,66.29,66.44,66.0,66.06,1121765.0,56.1177,56.2447,55.8722,55.923,1121765.0
2021-01-11 13:30:00,66.06,66.1,65.92,66.0,538745.0,55.923,55.9569,55.8045,55.8722,538745.0
2021-01-11 14:00:00,66.01,66.09,65.89,66.03,868015.0,55.8807,55.9484,55.7791,55.8976,868015.0
2021-01-11 14:30:00,66.02,66.24,65.94,66.24,834215.0,55.8892,56.0754,55.8214,56.0754,834215.0
2021-01-11 15:00:00,66.24,66.43,66.16,66.34,960630.0,56.0754,56.2362,56.0077,56.1601,960630.0
2021-01-11 15:30:00,66.35,66.62,66.19,66.45,3429861.0,56.1685,56.3971,56.0331,56.2532,3429861.0
2021-01-12 09:30:00,67.49,67.74,66.68,67.04,2608619.0,57.1336,57.3452,56.4479,56.7526,2608619.0
2021-01-12 10:00:00,67.03,67.2,66.81,66.9,1325365.0,56.7442,56.8881,56.5579,56.6341,1325365.0
2021-01-12 10:30:00,66.9,67.11,66.44,66.76,1710609.0,56.6341,56.8119,56.2447,56.5156,1710609.0
2021-01-12 11:00:00,66.76,67.15,66.61,67.01,1298129.0,56.5156,56.8458,56.3886,56.7272,1298129.0
2021-01-12 11:30:00,67.01,67.02,66.45,66.71,1178682.0,56.7272,56.7357,56.2532,56.4733,1178682.0
2021-01-12 12:00:00,66.72,67.02,66.69,67.02,1390878.0,56.4817,56.7357,56.4563,56.7357,1390878.0
2021-01-12 12:30:00,67.01,67.04,66.52,66.58,1034674.0,56.7272,56.7526,56.3124,56.3632,1034674.0
2021-01-12 13:00:00,66.58,66.81,66.55,66.58,806106.0,56.3632,56.5579,56.3378,56.3632,806106.0
2021-01-12 13:30:00,66.57,66.74,66.55,66.55,668943.0,56.3548,56.4987,56.3378,56.3378,668943.0
2021-01-12 14:00:00,66.56,66.7,66.24,66.64,1091455.0,56.3463,56.4648,56.0754,56.414,1091455.0
2021-01-12 14:30:00,66.65,66.68,66.47,66.58,479454.0,56.4225,56.4479,56.2701,56.3632,479454.0
2021-01-12 15:00:00,66.57,66.79,66.5,66.57,1025066.0,56.3548,56.541,56.2955,56.3548,1025066.0
2021-01-12 15:30:00,66.57,66.83,66.48,66.66,1869585.0,56.3548,56.5749,56.2786,56.4309,1869585.0
2021-01-13 09:30:00,67.0,67.22,66.18,66.49,2769756.0,56.7188,56.905,56.0246,56.287,2769756.0
2021-01-13 10:00:00,66.51,66.68,66.25,66.57,1190170.0,56.304,56.4479,56.0839,56.3548,1190170.0
2021-01-13 10:30:00,66.57,66.6,66.25,66.34,794129.0,56.3548,56.3802,56.0839,56.1601,794129.0
2021-01-13 11:00:00,66.34,66.41,66.18,66.27,757232.0,56.1601,56.2193,56.0246,56.1008,757232.0
2021-01-13 11:30:00,66.28,66.31,65.98,66.16,933144.0,56.1093,56.1347,55.8553,56.0077,933144.0
2021-01-13 12:00:00,66.15,66.25,66.06,66.23,586648.0,55.9992,56.0839,55.923,56.0669,586648.0
2021-01-13 12:30:00,66.23,66.5,66.22,66.37,1183230.0,56.0669,56.2955,56.0585,56.1854,1183230.0
2021-01-13 13:00:00,66.36,66.61,66.24,66.6,777794.0,56.177,56.3886,56.0754,56.3802,777794.0
2021-01-13 13:30:00,66.6,66.85,66.51,66.81,1106399.0,56.3802,56.5918,56.304,56.5579,1106399.0
2021-01-13 14:00:00,66.82,66.93,66.67,66.75,623843.0,56.5664,56.6595,56.4394,56.5071,623843.0
2021-01-13 14:30:00,66.75,66.8,66.63,66.68,407150.0,56.5071,56.5495,56.4056,56.4479,407150.0
2021-01-13 15:00:00,66.68,66.71,66.54,66.57,580143.0,56.4479,56.4733,56.3294,56.3548,580143.0
2021-01-13 15:30:00,66.57,67.18,66.5,66.87,2394273.0,56.3548,56.8712,56.2955,56.6087,2394273.0
2021-01-14 09:30:00,67.52,68.07,67.17,67.95,3335625.0,57.159,57.6246,56.8627,57.523,3335625.0
2021-01-14 10:00:00,67.95,68.78,67.85,68.73,2474033.0,57.523,58.2256,57.4383,58.1833,2474033.0
2021-01-14 10:30:00,68.73,68.91,68.17,68.45,2075590.0,58.1833,58.3357,57.7092,57.9463,2075590.0
2021-01-14 11:00:00,68.46,68.62,68.16,68.42,1477529.0,57.9547,58.0902,57.7008,57.9209,1477529.0
2021-01-14 11:30:00,68.43,68.87,68.43,68.7,1203974.0,57.9293,58.3018,57.9293,58.1579,1203974.0
2021-01-14 12:00:00,68.7,68.84,68.63,68.71,788104.0,58.1579,58.2764,58.0987,58.1664,788104.0
2021-01-14 12:30:00,68.7,68.82,68.53,68.74,747540.0,58.1579,58.2595,58.014,58.1918,747540.0
2021-01-14 13:00:00,68.73,69.15,68.72,69.15,1314060.0,58.1833,58.5389,58.1748,58.5389,1314060.0
2021-01-14 13:30:00,69.15,69.28,69.0,69.26,929889.0,58.5389,58.6489,58.4119,58.632,929889.0
2021-01-14 14:00:00,69.26,69.31,69.08,69.14,1120682.0,58.632,58.6743,58.4796,58.5304,1120682.0
2021-01-14 14:30:00,69.14,69.3,69.07,69.18,1105176.0,58.5304,58.6658,58.4711,58.5643,1105176.0
2021-01-14 15:00:00,69.17,69.43,68.89,69.05,1887845.0,58.5558,58.7759,58.3188,58.4542,1887845.0
2021-01-14 15:30:00,69.05,69.17,68.91,69.03,3974136.0,58.4542,58.5558,58.3357,58.4373,3974136.0
2021-01-15 09:30:00,67.33,67.65,66.1,66.27,5477321.0,56.9981,57.269,55.9569,56.1008,5477321.0
2021-01-15 10:00:00,66.27,66.27,65.28,65.78,3063350.0,56.1008,56.1008,55.2627,55.686,3063350.0
2021-01-15 10:30:00,65.77,66.39,65.53,66.06,1821845.0,55.6775,56.2024,55.4743,55.923,1821845.0
2021-01-15 11:00:00,66.06,66.1,65.68,65.8,1447278.0,55.923,55.9569,55.6013,55.7029,1447278.0
2021-01-15 11:30:00,65.8,65.91,64.41,64.49,3674096.0,55.7029,55.796,54.5262,54.5939,3674096.0
2021-01-15 12:00:00,64.49,64.99,64.34,64.97,3053529.0,54.5939,55.0172,54.467,55.0003,3053529.0
2021-01-15 12:30:00,64.96,65.23,64.77,65.22,1867927.0,54.9918,55.2204,54.831,55.2119,1867927.0
2021-01-15 13:00:00,65.22,65.53,65.06,65.19,1197513.0,55.2119,55.4743,55.0765,55.1865,1197513.0
2021-01-15 13:30:00,65.19,65.35,64.91,65.12,854701.0,55.1865,55.322,54.9495,55.1273,854701.0
2021-01-15 14:00:00,65.12,65.17,64.63,64.73,1169765.0,55.1273,55.1696,54.7125,54.7971,1169765.0
2021-01-15 14:30:00,64.74,64.87,64.48,64.79,1261379.0,54.8056,54.9156,54.5855,54.8479,1261379.0
2021-01-15 15:00:00,64.79,64.96,64.61,64.81,1178146.0,54.8479,54.9918,54.6955,54.8648,1178146.0
2021-01-15 15:30:00,64.81,64.9,64.09,64.25,4082522.0,54.8648,54.941,54.2553,54.3908,4082522.0
2021-01-19 09:30:00,65.2,65.25,63.56,63.69,4912999.0,55.195,55.2373,53.8066,53.9167,4912999.0
2021-01-19 10:00:00,63.69,63.89,62.91,63.12,2631239.0,53.9167,54.086,53.2564,53.4342,2631239.0
2021-01-19 10:30:00,63.12,63.61,63.05,63.45,1774693.0,53.4342,53.849,53.3749,53.7135,1774693.0
2021-01-19 11:00:00,63.45,64.14,63.4,64.12,1377160.0,53.7135,54.2976,53.6712,54.2807,1377160.0
2021-01-19 11:30:00,64.12,64.12,63.67,63.95,1089036.0,54.2807,54.2807,53.8998,54.1368,1089036.0
2021-01-19 12:00:00,63.95,64.06,63.51,63.72,1239808.0,54.1368,54.2299,53.7643,53.9421,1239808.0
2021-01-19 12:30:00,63.72,63.92,63.56,63.83,685969.0,53.9421,54.1114,53.8066,54.0352,685969.0
2021-01-19 13:00:00,63.83,63.95,63.67,63.68,1047324.0,54.0352,54.1368,53.8998,53.9082,1047324.0
2021-01-19 13:30:00,63.68,63.78,63.53,63.65,730562.0,53.9082,53.9929,53.7813,53.8828,730562.0
2021-01-19 14:00:00,63.64,63.75,63.51,63.69,675633.0,53.8744,53.9675,53.7643,53.9167,675633.0
2021-01-19 14:30:00,63.69,63.77,63.62,63.71,639809.0,53.9167,53.9844,53.8574,53.9336,639809.0
2021-01-19 15:00:00,63.71,63.78,63.58,63.73,697212.0,53.9336,53.9929,53.8236,53.9506,697212.0
2021-01-19 15:30:00,63.72,63.77,63.48,63.69,2821794.0,53.9421,53.9844,53.7389,53.9167,2821794.0
2021-01-20 09:30:00,63.75,63.82,62.95,63.11,2479659.0,53.9675,54.0268,53.2903,53.4257,2479659.0
2021-01-20 10:00:00,63.1,63.34,62.83,62.96,1759261.0,53.4172,53.6204,53.1887,53.2987,1759261.0
2021-01-20 10:30:00,62.97,63.41,62.91,63.23,1234544.0,53.3072,53.6797,53.2564,53.5273,1234544.0
2021-01-20 11:00:00,63.22,63.24,62.95,63.06,821336.0,53.5188,53.5358,53.2903,53.3834,821336.0
2021-01-20 11:30:00,63.06,63.11,62.87,62.9,891323.0,53.3834,53.4257,53.2225,53.2479,891323.0
2021-01-20 12:00:00,62.91,63.22,62.89,63.18,874154.0,53.2564,53.5188,53.2395,53.485,874154.0
2021-01-20 12:30:00,63.18,63.36,63.15,63.31,733968.0,53.485,53.6373,53.4596,53.595,733968.0
2021-01-20 13:00:00,63.31,63.42,63.22,63.24,692288.0,53.595,53.6881,53.5188,53.5358,692288.0
2021-01-20 13:30:00,63.24,63.3,62.89,62.9,763121.0,53.5358,53.5865,53.2395,53.2479,763121.0
2021-01-20 14:00:00,62.89,63.14,62.85,63.11,646348.0,53.2395,53.4511,53.2056,53.4257,646348.0
2021-01-20 14:30:00,63.1,63.14,63.01,63.06,525680.0,53.4172,53.4511,53.341,53.3834,525680.0
2021-01-20 15:00:00,63.06,63.36,63.02,63.31,760669.0,53.3834,53.6373,53.3495,53.595,760669.0
2021-01-20 15:30:00,63.31,63.44,63.18,63.23,1779126.0,53.595,53.7051,53.485,53.5273,1779126.0
2021-01-21 09:30:00,63.21,63.34,62.55,62.81,2249632.0,53.5104,53.6204,52.9516,53.1717,2249632.0
2021-01-21 10:00:00,62.8,62.84,62.07,62.55,1748522.0,53.1633,53.1971,52.5453,52.9516,1748522.0
2021-01-21 10:30:00,62.56,62.6,62.09,62.14,801803.0,52.9601,52.994,52.5622,52.6045,801803.0
2021-01-21 11:00:00,62.13,62.37,61.98,62.27,1274361.0,52.5961,52.7993,52.4691,52.7146,1274361.0
2021-01-21 11:30:00,62.26,62.31,61.9,62.08,1372092.0,52.7061,52.7485,52.4014,52.5538,1372092.0
2021-01-21 12:00:00,62.09,62.38,62.01,62.37,890947.0,52.5622,52.8077,52.4945,52.7993,890947.0
2021-01-21 12:30:00,62.37,62.48,62.28,62.3,546413.0,52.7993,52.8924,52.7231,52.74,546413.0
2021-01-21 13:00:00,62.3,62.39,62.17,62.18,402565.0,52.74,52.8162,52.6299,52.6384,402565.0
2021-01-21 13:30:00,62.19,62.4,62.13,62.38,477132.0,52.6469,52.8247,52.5961,52.8077,477132.0
2021-01-21 14:00:00,62.37,62.4,62.14,62.16,572480.0,52.7993,52.8247,52.6045,52.6215,572480.0
2021-01-21 14:30:00,62.16,62.37,62.06,62.07,598571.0,52.6215,52.7993,52.5368,52.5453,598571.0
2021-01-21 15:00:00,62.08,62.17,61.92,61.94,943139.0,52.5538,52.6299,52.4183,52.4352,943139.0
2021-01-21 15:30:00,61.94,62.09,61.74,61.88,3286510.0,52.4352,52.5622,52.2659,52.3844,3286510.0
2021-01-22 09:30:00,60.94,61.83,60.19,61.18,3383109.0,51.5887,52.3421,50.9538,51.7919,3383109.0
2021-01-22 10:00:00,61.19,61.26,60.51,60.58,2333695.0,51.8003,51.8596,51.2247,51.2839,2333695.0
2021-01-22 10:30:00,60.58,60.72,60.35,60.52,1586079.0,51.2839,51.4024,51.0892,51.2331,1586079.0
2021-01-22 11:00:00,60.52,60.73,60.44,60.67,1461485.0,51.2331,51.4109,51.1654,51.3601,1461485.0
2021-01-22 11:30:00,60.66,60.97,60.57,60.9,1143536.0,51.3517,51.6141,51.2755,51.5548,1143536.0
2021-01-22 12:00:00,60.89,61.09,60.72,60.78,1094858.0,51.5464,51.7157,51.4024,51.4532,1094858.0
2021-01-22 12:30:00,60.78,61.02,60.74,60.99,653979.0,51.4532,51.6564,51.4194,51.631,653979.0
2021-01-22 13:00:00,60.99,61.11,60.83,60.86,663104.0,51.631,51.7326,51.4956,51.521,663104.0
2021-01-22 13:30:00,60.86,61.18,60.85,61.11,663037.0,51.521,51.7919,51.5125,51.7326,663037.0
2021-01-22 14:00:00,61.12,61.28,60.96,61.27,859131.0,51.7411,51.8765,51.6056,51.8681,859131.0
2021-01-22 14:30:00,61.27,61.42,61.17,61.19,672949.0,51.8681,51.995,51.7834,51.8003,672949.0
2021-01-22 15:00:00,61.19,61.5,61.19,61.48,903086.0,51.8003,52.0628,51.8003,52.0458,903086.0
2021-01-22 15:30:00,61.48,61.6,61.31,61.33,2054623.0,52.0458,52.1474,51.9019,51.9188,2054623.0
2021-01-25 09:30:00,60.61,60.77,59.7,59.98,3152274.0,51.3093,51.4448,50.539,50.776,3152274.0
2021-01-25 10:00:00,59.98,60.31,59.95,59.99,2153468.0,50.776,51.0554,50.7506,50.7845,2153468.0
2021-01-25 10:30:00,59.99,60.16,59.64,59.69,1826802.0,50.7845,50.9284,50.4882,50.5305,1826802.0
2021-01-25 11:00:00,59.68,59.76,59.26,59.38,2384725.0,50.522,50.5898,50.1665,50.2681,2384725.0
2021-01-25 11:30:00,59.38,59.79,59.17,59.67,1575380.0,50.2681,50.6152,50.0903,50.5136,1575380.0
2021-01-25 12:00:00,59.68,59.85,59.46,59.46,1077353.0,50.522,50.666,50.3358,50.3358,1077353.0
2021-01-25 12:30:00,59.48,59.93,59.47,59.9,1012760.0,50.3527,50.7337,50.3443,50.7083,1012760.0
2021-01-25 13:00:00,59.9,60.37,59.87,60.32,1319024.0,50.7083,51.1062,50.6829,51.0638,1319024.0
2021-01-25 13:30:00,60.32,60.42,60.18,60.23,867555.0,51.0638,51.1485,50.9453,50.9876,867555.0
2021-01-25 14:00:00,60.24,60.29,59.94,60.0,851164.0,50.9961,51.0384,50.7421,50.7929,851164.0
2021-01-25 14:30:00,60.0,60.24,59.88,60.06,874726.0,50.7929,50.9961,50.6913,50.8437,874726.0
2021-01-25 15:00:00,60.05,60.4,60.04,60.35,795159.0,50.8353,51.1316,50.8268,51.0892,795159.0
2021-01-25 15:30:00,60.35,60.58,60.3,60.56,1954868.0,51.0892,51.2839,51.0469,51.267,1954868.0
2021-01-26 09:30:00,61.2,61.24,60.08,60.34,2001491.0,51.8088,51.8427,50.8607,51.0808,2001491.0
2021-01-26 10:00:00,60.34,60.9,60.29,60.78,1637574.0,51.0808,51.5548,51.0384,51.4532,1637574.0
2021-01-26 10:30:00,60.78,60.87,60.4,60.45,1082342.0,51.4532,51.5294,51.1316,51.1739,1082342.0
2021-01-26 11:00:00,60.45,60.56,60.15,60.52,941009.0,51.1739,51.267,50.9199,51.2331,941009.0
2021-01-26 11:30:00,60.51,60.53,60.19,60.33,840583.0,51.2247,51.2416,50.9538,51.0723,840583.0
2021-01-26 12:00:00,60.33,60.68,60.31,60.65,1024028.0,51.0723,51.3686,51.0554,51.3432,1024028.0
2021-01-26 12:30:00,60.65,60.95,60.63,60.92,687146.0,51.3432,51.5972,51.3263,51.5718,687146.0
2021-01-26 13:00:00,60.92,61.04,60.81,60.88,772075.0,51.5718,51.6733,51.4786,51.5379,772075.0
2021-01-26 13:30:00,60.87,60.95,60.73,60.8,735196.0,51.5294,51.5972,51.4109,51.4702,735196.0
2021-01-26 14:00:00,60.8,61.15,60.78,60.95,881542.0,51.4702,51.7665,51.4532,51.5972,881542.0
2021-01-26 14:30:00,60.95,60.98,60.81,60.9,483748.0,51.5972,51.6226,51.4786,51.5548,483748.0
2021-01-26 15:00:00,60.9,60.93,60.73,60.86,731871.0,51.5548,51.5802,51.4109,51.521,731871.0
2021-01-26 15:30:00,60.85,60.93,60.67,60.91,2901068.0,51.5125,51.5802,51.3601,51.5633,2901068.0
2021-01-27 09:30:00,59.9,59.99,58.53,58.98,3235400.0,50.7083,50.7845,49.5485,49.9295,3235400.0
2021-01-27 10:00:00,58.97,59.43,58.74,59.37,2173199.0,49.921,50.3104,49.7263,50.2596,2173199.0
2021-01-27 10:30:00,59.38,59.85,59.13,59.81,1897656.0,50.2681,50.666,50.0564,50.6321,1897656.0
2021-01-27 11:00:00,59.82,59.86,59.44,59.69,1129721.0,50.6406,50.6744,50.3189,50.5305,1129721.0
2021-01-27 11:30:00,59.7,59.76,59.4,59.45,1054636.0,50.539,50.5898,50.285,50.3273,1054636.0
2021-01-27 12:00:00,59.45,60.0,59.35,59.41,1190885.0,50.3273,50.7929,50.2427,50.2935,1190885.0
2021-01-27 12:30:00,59.41,59.62,59.31,59.57,484361.0,50.2935,50.4712,50.2088,50.4289,484361.0
2021-01-27 13:00:00,59.57,59.87,59.44,59.76,687116.0,50.4289,50.6829,50.3189,50.5898,687116.0
2021-01-27 13:30:00,59.76,59.77,59.45,59.58,526771.0,50.5898,50.5982,50.3273,50.4374,526771.0
2021-01-27 14:00:00,59.59,59.7,59.37,59.42,788935.0,50.4458,50.539,50.2596,50.3019,788935.0
2021-01-27 14:30:00,59.43,59.63,59.21,59.33,1860047.0,50.3104,50.4797,50.1242,50.2257,1860047.0
2021-01-27 15:00:00,59.33,59.83,59.2,59.67,1390306.0,50.2257,50.649,50.1157,50.5136,1390306.0
2021-01-27 15:30:00,59.66,59.7,59.17,59.42,3028424.0,50.5051,50.539,50.0903,50.3019,3028424.0
2021-01-28 09:30:00,60.15,60.47,59.63,59.97,2217205.0,50.9199,51.1908,50.4797,50.7675,2217205.0
2021-01-28 10:00:00,59.97,60.89,59.86,60.65,1839890.0,50.7675,51.5464,50.6744,51.3432,1839890.0
2021-01-28 10:30:00,60.66,60.72,60.13,60.42,1474781.0,51.3517,51.4024,50.903,51.1485,1474781.0
2021-01-28 11:00:00,60.42,60.71,60.16,60.21,962333.0,51.1485,51.394,50.9284,50.9707,962333.0
2021-01-28 11:30:00,60.22,60.69,60.18,60.66,897330.0,50.9792,51.3771,50.9453,51.3517,897330.0
2021-01-28 12:00:00,60.67,60.91,60.64,60.85,977119.0,51.3601,51.5633,51.3347,51.5125,977119.0
2021-01-28 12:30:00,60.85,60.89,60.62,60.68,463388.0,51.5125,51.5464,51.3178,51.3686,463388.0
2021-01-28 13:00:00,60.67,60.88,60.53,60.73,891492.0,51.3601,51.5379,51.2416,51.4109,891492.0
2021-01-28 13:30:00,60.73,61.04,60.73,60.94,618892.0,51.4109,51.6733,51.4109,51.5887,618892.0
2021-01-28 14:00:00,60.94,61.06,60.57,60.65,752430.0,51.5887,51.6903,51.2755,51.3432,752430.0
2021-01-28 14:30:00,60.65,60.68,60.46,60.63,656236.0,51.3432,51.3686,51.1823,51.3263,656236.0
2021-01-28 15:00:00,60.63,60.63,60.38,60.39,689973.0,51.3263,51.3263,51.1146,51.1231,689973.0
2021-01-28 15:30:00,60.38,60.81,60.33,60.34,2099117.0,51.1146,51.4786,51.0723,51.0808,2099117.0
2021-01-29 09:30:00,59.96,60.2,59.03,59.56,2503232.0,51.2055,51.4104,50.4113,50.8639,2503232.0
2021-01-29 10:00:00,59.55,59.94,59.28,59.28,1453564.0,50.8553,51.1884,50.6248,50.6248,1453564.0
2021-01-29 10:30:00,59.28,59.45,59.12,59.37,1527598.0,50.6248,50.7699,50.4881,50.7016,1527598.0
2021-01-29 11:00:00,59.37,59.43,58.82,58.82,1021472.0,50.7016,50.7529,50.2319,50.2319,1021472.0
2021-01-29 11:30:00,58.81,58.91,58.6,58.87,1019681.0,50.2234,50.3088,50.044,50.2746,1019681.0
2021-01-29 12:00:00,58.87,58.9,58.34,58.45,1167625.0,50.2746,50.3002,49.822,49.9159,1167625.0
2021-01-29 12:30:00,58.45,58.57,57.84,58.03,1961210.0,49.9159,50.0184,49.395,49.5573,1961210.0
2021-01-29 13:00:00,58.02,58.24,57.69,58.17,1058678.0,49.5487,49.7366,49.2669,49.6768,1058678.0
2021-01-29 13:30:00,58.17,58.19,57.85,58.0,810084.0,49.6768,49.6939,49.4036,49.5317,810084.0
2021-01-29 14:00:00,58.01,58.56,57.99,58.25,1010223.0,49.5402,50.0099,49.5231,49.7451,1010223.0
2021-01-29 14:30:00,58.24,58.26,57.94,58.02,1045213.0,49.7366,49.7537,49.4804,49.5487,1045213.0
2021-01-29 15:00:00,58.02,58.5,58.0,58.39,904275.0,49.5487,49.9586,49.5317,49.8647,904275.0
2021-01-29 15:30:00,58.39,58.54,57.96,58.0,2959273.0,49.8647,49.9928,49.4975,49.5317,2959273.0
2021-02-01 09:30:00,58.66,58.66,57.97,58.18,1702661.0,50.0953,50.0953,49.506,49.6854,1702661.0
2021-02-01 10:00:00,58.17,58.18,57.81,57.81,1127522.0,49.6768,49.6854,49.3694,49.3694,1127522.0
2021-02-01 10:30:00,57.81,58.05,57.64,57.71,854300.0,49.3694,49.5743,49.2242,49.284,854300.0
2021-02-01 11:00:00,57.7,58.02,57.59,57.94,820925.0,49.2755,49.5487,49.1815,49.4804,820925.0
2021-02-01 11:30:00,57.95,57.96,57.62,57.62,889064.0,49.489,49.4975,49.2071,49.2071,889064.0
2021-02-01 12:00:00,57.62,57.68,57.4,57.5,1132544.0,49.2071,49.2584,49.0193,49.1047,1132544.0
2021-02-01 12:30:00,57.5,57.84,57.45,57.54,928672.0,49.1047,49.395,49.062,49.1388,928672.0
2021-02-01 13:00:00,57.54,57.8,57.53,57.77,618395.0,49.1388,49.3609,49.1303,49.3352,618395.0
2021-02-01 13:30:00,57.77,57.86,57.63,57.8,566842.0,49.3352,49.4121,49.2157,49.3609,566842.0
2021-02-01 14:00:00,57.8,58.06,57.75,58.04,586177.0,49.3609,49.5829,49.3182,49.5658,586177.0
2021-02-01 14:30:00,58.04,58.24,58.02,58.12,1070983.0,49.5658,49.7366,49.5487,49.6341,1070983.0
2021-02-01 15:00:00,58.13,58.21,58.04,58.19,747652.0,49.6427,49.711,49.5658,49.6939,747652.0
2021-02-01 15:30:00,58.19,58.67,58.11,58.41,2264664.0,49.6939,50.1038,49.6256,49.8818,2264664.0
2021-02-02 09:30:00,59.61,60.08,59.3,59.75,2243008.0,50.9066,51.308,50.6418,51.0261,2243008.0
2021-02-02 10:00:00,59.75,60.17,59.74,59.92,1483987.0,51.0261,51.3848,51.0176,51.1713,1483987.0
2021-02-02 10:30:00,59.92,60.16,59.71,60.12,1008855.0,51.1713,51.3763,50.992,51.3421,1008855.0
2021-02-02 11:00:00,60.11,60.25,59.83,59.9,932285.0,51.3336,51.4531,51.0945,51.1542,932285.0
2021-02-02 11:30:00,59.9,60.12,59.8,59.98,622571.0,51.1542,51.3421,51.0688,51.2226,622571.0
2021-02-02 12:00:00,59.99,60.13,59.93,60.06,1213776.0,51.2311,51.3507,51.1799,51.2909,1213776.0
2021-02-02 12:30:00,60.06,60.24,60.04,60.14,1029807.0,51.2909,51.4446,51.2738,51.3592,1029807.0
2021-02-02 13:00:00,60.14,60.23,60.13,60.17,504226.0,51.3592,51.4361,51.3507,51.3848,504226.0
2021-02-02 13:30:00,60.17,60.19,59.81,59.85,514944.0,51.3848,51.4019,51.0774,51.1115,514944.0
2021-02-02 14:00:00,59.85,59.98,59.61,59.77,824595.0,51.1115,51.2226,50.9066,51.0432,824595.0
2021-02-02 14:30:00,59.77,60.1,59.76,60.09,693633.0,51.0432,51.325,51.0347,51.3165,693633.0
2021-02-02 15:00:00,60.09,60.09,59.92,60.07,796616.0,51.3165,51.3165,51.1713,51.2994,796616.0
2021-02-02 15:30:00,60.06,60.11,59.55,59.57,2740464.0,51.2909,51.3336,50.8553,50.8724,2740464.0
2021-02-03 09:30:00,59.43,59.89,59.32,59.87,1735954.0,50.7529,51.1457,50.6589,51.1286,1735954.0
2021-02-03 10:00:00,59.87,60.3,59.84,59.91,1283589.0,51.1286,51.4958,51.103,51.1628,1283589.0
2021-02-03 10:30:00,59.91,60.18,59.66,60.09,709591.0,51.1628,51.3934,50.9493,51.3165,709591.0
2021-02-03 11:00:00,60.09,60.17,59.77,59.94,567448.0,51.3165,51.3848,51.0432,51.1884,567448.0
2021-02-03 11:30:00,59.95,60.36,59.9,60.34,762079.0,51.1969,51.5471,51.1542,51.53,762079.0
2021-02-03 12:00:00,60.33,60.33,60.13,60.25,483663.0,51.5215,51.5215,51.3507,51.4531,483663.0
2021-02-03 12:30:00,60.25,60.34,60.12,60.33,460647.0,51.4531,51.53,51.3421,51.5215,460647.0
2021-02-03 13:00:00,60.32,60.63,60.26,60.52,1153538.0,51.5129,51.7777,51.4617,51.6837,1153538.0
2021-02-03 13:30:00,60.52,60.79,60.5,60.75,528422.0,51.6837,51.9143,51.6666,51.8801,528422.0
2021-02-03 14:00:00,60.76,60.84,60.67,60.7,553796.0,51.8887,51.957,51.8118,51.8374,553796.0
2021-02-03 14:30:00,60.7,60.88,60.64,60.88,490966.0,51.8374,51.9912,51.7862,51.9912,490966.0
2021-02-03 15:00:00,60.87,60.95,60.85,60.88,1032767.0,51.9826,52.0509,51.9655,51.9912,1032767.0
2021-02-03 15:30:00,60.87,61.15,60.87,61.1,2541207.0,51.9826,52.2217,51.9826,52.179,2541207.0
2021-02-04 09:30:00,61.57,62.17,61.42,62.08,2300581.0,52.5804,53.0928,52.4523,53.0159,2300581.0
2021-02-04 10:00:00,62.07,62.59,62.0,62.44,1883760.0,53.0074,53.4515,52.9476,53.3234,1883760.0
2021-02-04 10:30:00,62.44,62.63,62.03,62.19,1279161.0,53.3234,53.4856,52.9732,53.1099,1279161.0
2021-02-04 11:00:00,62.19,62.41,62.0,62.05,969533.0,53.1099,53.2978,52.9476,52.9903,969533.0
2021-02-04 11:30:00,62.06,62.15,61.91,62.14,808455.0,52.9989,53.0757,52.8708,53.0672,808455.0
2021-02-04 12:00:00,62.14,62.24,61.97,62.13,628974.0,53.0672,53.1526,52.922,53.0586,628974.0
2021-02-04 12:30:00,62.14,62.18,61.89,61.92,748262.0,53.0672,53.1013,52.8537,52.8793,748262.0
2021-02-04 13:00:00,61.93,62.08,61.89,61.91,735345.0,52.8878,53.0159,52.8537,52.8708,735345.0
2021-02-04 13:30:00,61.91,62.08,61.91,62.07,413602.0,52.8708,53.0159,52.8708,53.0074,413602.0
2021-02-04 14:00:00,62.07,62.19,62.01,62.15,393318.0,53.0074,53.1099,52.9562,53.0757,393318.0
2021-02-04 14:30:00,62.16,62.26,62.06,62.07,468049.0,53.0843,53.1697,52.9989,53.0074,468049.0
2021-02-04 15:00:00,62.07,62.07,61.92,61.96,680797.0,53.0074,53.0074,52.8793,52.9135,680797.0
2021-02-04 15:30:00,61.95,62.46,61.92,62.41,1589763.0,52.9049,53.3405,52.8793,53.2978,1589763.0
2021-02-05 09:30:00,62.99,63.08,62.23,62.24,2036838.0,53.7931,53.8699,53.144,53.1526,2036838.0
2021-02-05 10:00:00,62.26,62.58,62.07,62.58,977041.0,53.1697,53.4429,53.0074,53.4429,977041.0
2021-02-05 10:30:00,62.58,63.0,62.57,62.85,1287074.0,53.4429,53.8016,53.4344,53.6735,1287074.0
2021-02-05 11:00:00,62.86,62.94,62.68,62.88,743126.0,53.6821,53.7504,53.5283,53.6991,743126.0
2021-02-05 11:30:00,62.87,62.95,62.77,62.78,564597.0,53.6906,53.7589,53.6052,53.6137,564597.0
2021-02-05 12:00:00,62.77,62.88,62.65,62.84,458834.0,53.6052,53.6991,53.5027,53.665,458834.0
2021-02-05 12:30:00,62.85,62.91,62.75,62.8,399779.0,53.6735,53.7248,53.5881,53.6308,399779.0
2021-02-05 13:00:00,62.8,62.84,62.42,62.43,795566.0,53.6308,53.665,53.3063,53.3148,795566.0
2021-02-05 13:30:00,62.43,62.53,62.36,62.43,601708.0,53.3148,53.4002,53.2551,53.3148,601708.0
2021-02-05 14:00:00,62.43,62.75,62.4,62.71,561953.0,53.3148,53.5881,53.2892,53.554,561953.0
2021-02-05 14:30:00,62.71,62.73,62.49,62.63,518060.0,53.554,53.571,53.3661,53.4856,518060.0
2021-02-05 15:00:00,62.63,62.64,62.53,62.56,442000.0,53.4856,53.4942,53.4002,53.4259,442000.0
2021-02-05 15:30:00,62.56,62.68,62.55,62.58,1592867.0,53.4259,53.5283,53.4173,53.4429,1592867.0
2021-02-08 09:30:00,63.09,63.59,62.92,63.54,1833698.0,53.8785,54.3055,53.7333,54.2628,1833698.0
2021-02-08 10:00:00,63.54,63.57,62.92,63.28,2027824.0,54.2628,54.2884,53.7333,54.0407,2027824.0
2021-02-08 10:30:00,63.29,63.35,62.98,63.13,725493.0,54.0493,54.1005,53.7845,53.9126,725493.0
2021-02-08 11:00:00,63.13,63.24,62.85,63.03,824437.0,53.9126,54.0066,53.6735,53.8272,824437.0
2021-02-08 11:30:00,63.02,63.1,62.89,63.04,528673.0,53.8187,53.887,53.7077,53.8358,528673.0
2021-02-08 12:00:00,63.04,63.28,63.04,63.22,482501.0,53.8358,54.0407,53.8358,53.9895,482501.0
2021-02-08 12:30:00,63.21,63.29,63.16,63.22,383811.0,53.981,54.0493,53.9383,53.9895,383811.0
2021-02-08 13:00:00,63.23,63.24,63.12,63.18,350449.0,53.998,54.0066,53.9041,53.9553,350449.0
2021-02-08 13:30:00,63.18,63.23,63.05,63.06,414910.0,53.9553,53.998,53.8443,53.8529,414910.0
2021-02-08 14:00:00,63.06,63.24,63.06,63.22,315944.0,53.8529,54.0066,53.8529,53.9895,315944.0
2021-02-08 14:30:00,63.23,63.46,63.21,63.45,387224.0,53.998,54.1945,53.981,54.1859,387224.0
2021-02-08 15:00:00,63.45,63.55,63.36,63.54,595989.0,54.1859,54.2713,54.1091,54.2628,595989.0
2021-02-08 15:30:00,63.54,63.71,63.48,63.67,2246788.0,54.2628,54.408,54.2115,54.3738,2246788.0
2021-02-09 09:30:00,63.7,63.87,62.79,63.08,1794819.0,54.3994,54.5446,53.6223,53.8699,1794819.0
2021-02-09 10:00:00,63.08,63.09,62.51,62.74,1388320.0,53.8699,53.8785,53.3832,53.5796,1388320.0
2021-02-09 10:30:00,62.74,62.97,62.66,62.93,650479.0,53.5796,53.776,53.5113,53.7418,650479.0
2021-02-09 11:00:00,62.93,63.2,62.88,63.08,680745.0,53.7418,53.9724,53.6991,53.8699,680745.0
2021-02-09 11:30:00,63.07,63.19,62.95,63.11,474243.0,53.8614,53.9639,53.7589,53.8956,474243.0
2021-02-09 12:00:00,63.11,63.41,63.1,63.4,579377.0,53.8956,54.1518,53.887,54.1432,579377.0
2021-02-09 12:30:00,63.41,63.49,63.37,63.46,339442.0,54.1518,54.2201,54.1176,54.1945,339442.0
2021-02-09 13:00:00,63.46,63.47,63.33,63.37,287530.0,54.1945,54.203,54.0834,54.1176,287530.0
2021-02-09 13:30:00,63.37,63.47,63.3,63.43,345899.0,54.1176,54.203,54.0578,54.1688,345899.0
2021-02-09 14:00:00,63.42,63.46,63.25,63.29,396349.0,54.1603,54.1945,54.0151,54.0493,396349.0
2021-02-09 14:30:00,63.3,63.48,63.16,63.23,705118.0,54.0578,54.2115,53.9383,53.998,705118.0
2021-02-09 15:00:00,63.23,63.31,63.08,63.12,522550.0,53.998,54.0664,53.8699,53.9041,522550.0
2021-02-09 15:30:00,63.12,63.24,63.1,63.12,1112535.0,53.9041,54.0066,53.887,53.9041,1112535.0
2021-02-10 09:30:00,63.48,63.9,63.39,63.77,1333686.0,54.2115,54.5702,54.1347,54.4592,1333686.0
2021-02-10 10:00:00,63.77,63.99,63.07,63.17,1325735.0,54.4592,54.6471,53.8614,53.9468,1325735.0
2021-02-10 10:30:00,63.18,63.52,62.98,63.47,915468.0,53.9553,54.2457,53.7845,54.203,915468.0
2021-02-10 11:00:00,63.48,63.87,63.4,63.74,931374.0,54.2115,54.5446,54.1432,54.4336,931374.0
2021-02-10 11:30:00,63.75,63.89,63.6,63.82,614368.0,54.4421,54.5617,54.314,54.5019,614368.0
2021-02-10 12:00:00,63.82,63.82,63.56,63.6,499760.0,54.5019,54.5019,54.2799,54.314,499760.0
2021-02-10 12:30:00,63.6,63.83,63.49,63.79,376437.0,54.314,54.5104,54.2201,54.4763,376437.0
2021-02-10 13:00:00,63.78,63.89,63.73,63.87,322148.0,54.4677,54.5617,54.425,54.5446,322148.0
2021-02-10 13:30:00,63.87,63.92,63.79,63.83,309005.0,54.5446,54.5873,54.4763,54.5104,309005.0
2021-02-10 14:00:00,63.83,63.9,63.69,63.83,455708.0,54.5104,54.5702,54.3909,54.5104,455708.0
2021-02-10 14:30:00,63.84,63.92,63.73,63.85,343696.0,54.519,54.5873,54.425,54.5275,343696.0
2021-02-10 15:00:00,63.85,63.92,63.73,63.82,408723.0,54.5275,54.5873,54.425,54.5019,408723.0
2021-02-10 15:30:00,63.81,63.83,63.55,63.63,1636569.0,54.4934,54.5104,54.2713,54.3396,1636569.0
2021-02-11 09:30:00,63.6,63.87,63.37,63.49,1147487.0,54.314,54.5446,54.1176,54.2201,1147487.0
2021-02-11 10:00:00,63.49,63.6,63.31,63.34,659945.0,54.2201,54.314,54.0664,54.092,659945.0
2021-02-11 10:30:00,63.34,63.36,63.02,63.21,605854.0,54.092,54.1091,53.8187,53.981,605854.0
2021-02-11 11:00:00,63.21,63.25,63.0,63.13,627143.0,53.981,54.0151,53.8016,53.9126,627143.0
2021-02-11 11:30:00,63.12,63.16,62.99,63.05,454159.0,53.9041,53.9383,53.7931,53.8443,454159.0
2021-02-11 12:00:00,63.04,63.07,62.06,62.14,1329859.0,53.8358,53.8614,52.9989,53.0672,1329859.0
2021-02-11 12:30:00,62.14,62.47,61.92,62.2,1181899.0,53.0672,53.349,52.8793,53.1184,1181899.0
2021-02-11 13:00:00,62.19,62.52,62.12,62.4,455973.0,53.1099,53.3917,53.0501,53.2892,455973.0
2021-02-11 13:30:00,62.4,62.49,62.28,62.42,386156.0,53.2892,53.3661,53.1867,53.3063,386156.0
2021-02-11 14:00:00,62.41,62.51,62.3,62.49,332805.0,53.2978,53.3832,53.2038,53.3661,332805.0
2021-02-11 14:30:00,62.48,62.67,62.38,62.66,446885.0,53.3575,53.5198,53.2721,53.5113,446885.0
2021-02-11 15:00:00,62.66,62.98,62.64,62.92,720598.0,53.5113,53.7845,53.4942,53.7333,720598.0
2021-02-11 15:30:00,62.92,63.25,62.88,63.19,1675715.0,53.7333,54.0151,53.6991,53.9639,1675715.0
2021-02-12 09:30:00,62.92,63.93,62.89,63.65,2126643.0,53.7333,54.5958,53.7077,54.3567,2126643.0
2021-02-12 10:00:00,63.64,63.98,63.6,63.8,852538.0,54.3482,54.6385,54.314,54.4848,852538.0
2021-02-12 10:30:00,63.81,64.02,63.72,63.86,798238.0,54.4934,54.6727,54.4165,54.5361,798238.0
2021-02-12 11:00:00,63.86,63.86,63.6,63.6,507115.0,54.5361,54.5361,54.314,54.314,507115.0
2021-02-12 11:30:00,63.61,63.78,63.61,63.73,617900.0,54.3226,54.4677,54.3226,54.425,617900.0
2021-02-12 12:00:00,63.74,63.86,63.59,63.6,334487.0,54.4336,54.5361,54.3055,54.314,334487.0
2021-02-12 12:30:00,63.59,63.62,63.39,63.41,481261.0,54.3055,54.3311,54.1347,54.1518,481261.0
2021-02-12 13:00:00,63.41,63.57,63.35,63.55,520193.0,54.1518,54.2884,54.1005,54.2713,520193.0
2021-02-12 13:30:00,63.54,63.6,63.43,63.46,340714.0,54.2628,54.314,54.1688,54.1945,340714.0
2021-02-12 14:00:00,63.47,63.47,63.28,63.4,376573.0,54.203,54.203,54.0407,54.1432,376573.0
2021-02-12 14:30:00,63.4,63.41,63.25,63.31,449255.0,54.1432,54.1518,54.0151,54.0664,449255.0
2021-02-12 15:00:00,63.3,63.37,63.28,63.37,566433.0,54.0578,54.1176,54.0407,54.1176,566433.0
2021-02-12 15:30:00,63.36,63.75,63.27,63.62,1786017.0,54.1091,54.4421,54.0322,54.3311,1786017.0
2021-02-16 09:30:00,64.92,65.07,64.22,64.4,3085804.0,55.4413,55.5694,54.8435,54.9972,3085804.0
2021-02-16 10:00:00,64.4,64.5,63.87,64.39,2447871.0,54.9972,55.0826,54.5446,54.9887,2447871.0
2021-02-16 10:30:00,64.39,64.51,63.85,64.03,1313648.0,54.9887,55.0912,54.5275,54.6812,1313648.0
2021-02-16 11:00:00,64.02,64.22,63.83,64.02,1396780.0,54.6727,54.8435,54.5104,54.6727,1396780.0
2021-02-16 11:30:00,64.02,64.28,63.85,64.09,907114.0,54.6727,54.8947,54.5275,54.7325,907114.0
2021-02-16 12:00:00,64.08,64.2,63.93,64.11,722573.0,54.7239,54.8264,54.5958,54.7496,722573.0
2021-02-16 12:30:00,64.12,64.2,64.07,64.12,476769.0,54.7581,54.8264,54.7154,54.7581,476769.0
2021-02-16 13:00:00,64.12,64.17,64.06,64.16,437001.0,54.7581,54.8008,54.7069,54.7923,437001.0
2021-02-16 13:30:00,64.16,64.38,64.15,64.25,692369.0,54.7923,54.9801,54.7837,54.8691,692369.0
2021-02-16 14:00:00,64.24,64.45,64.23,64.41,507481.0,54.8606,55.0399,54.852,55.0058,507481.0
2021-02-16 14:30:00,64.41,64.42,64.32,64.34,485440.0,55.0058,55.0143,54.9289,54.946,485440.0
2021-02-16 15:00:00,64.34,64.38,64.16,64.26,817371.0,54.946,54.9801,54.7923,54.8777,817371.0
2021-02-16 15:30:00,64.26,64.34,64.1,64.13,2341612.0,54.8777,54.946,54.741,54.7666,2341612.0
2021-02-17 09:30:00,63.8,64.17,63.45,64.12,2387717.0,54.4848,54.8008,54.1859,54.7581,2387717.0
2021-02-17 10:00:00,64.12,64.72,64.07,64.48,1687154.0,54.7581,55.2705,54.7154,55.0655,1687154.0
2021-02-17 10:30:00,64.48,64.83,64.35,64.48,1484402.0,55.0655,55.3644,54.9545,55.0655,1484402.0
2021-02-17 11:00:00,64.48,64.59,64.32,64.38,1117633.0,55.0655,55.1595,54.9289,54.9801,1117633.0
2021-02-17 11:30:00,64.37,64.48,64.08,64.28,819898.0,54.9716,55.0655,54.7239,54.8947,819898.0
2021-02-17 12:00:00,64.29,64.34,64.07,64.17,640202.0,54.9033,54.946,54.7154,54.8008,640202.0
2021-02-17 12:30:00,64.17,64.4,64.1,64.36,449706.0,54.8008,54.9972,54.741,54.9631,449706.0
2021-02-17 13:00:00,64.37,64.4,64.28,64.34,296993.0,54.9716,54.9972,54.8947,54.946,296993.0
2021-02-17 13:30:00,64.34,64.43,64.21,64.3,388119.0,54.946,55.0228,54.835,54.9118,388119.0
2021-02-17 14:00:00,64.32,64.54,64.29,64.52,456131.0,54.9289,55.1168,54.9033,55.0997,456131.0
2021-02-17 14:30:00,64.53,64.87,64.53,64.85,736006.0,55.1082,55.3986,55.1082,55.3815,736006.0
2021-02-17 15:00:00,64.86,64.91,64.73,64.81,738582.0,55.39,55.4327,55.279,55.3473,738582.0
2021-02-17 15:30:00,64.81,64.88,64.7,64.77,1811492.0,55.3473,55.4071,55.2534,55.3132,1811492.0
2021-02-18 09:30:00,64.3,64.55,63.91,64.17,2132378.0,54.9118,55.1253,54.5788,54.8008,2132378.0
2021-02-18 10:00:00,64.14,64.34,63.48,63.65,2079778.0,54.7752,54.946,54.2115,54.3567,2079778.0
2021-02-18 10:30:00,63.65,63.84,63.41,63.51,1078805.0,54.3567,54.519,54.1518,54.2372,1078805.0
2021-02-18 11:00:00,63.52,63.76,63.31,63.34,936263.0,54.2457,54.4507,54.0664,54.092,936263.0
2021-02-18 11:30:00,63.33,63.61,63.31,63.43,521727.0,54.0834,54.3226,54.0664,54.1688,521727.0
2021-02-18 12:00:00,63.43,63.46,63.16,63.19,775357.0,54.1688,54.1945,53.9383,53.9639,775357.0
2021-02-18 12:30:00,63.18,63.34,63.16,63.19,459993.0,53.9553,54.092,53.9383,53.9639,459993.0
2021-02-18 13:00:00,63.19,63.6,63.09,63.49,743135.0,53.9639,54.314,53.8785,54.2201,743135.0
2021-02-18 13:30:00,63.48,63.68,63.41,63.55,575138.0,54.2115,54.3823,54.1518,54.2713,575138.0
2021-02-18 14:00:00,63.56,63.68,63.49,63.53,534767.0,54.2799,54.3823,54.2201,54.2542,534767.0
2021-02-18 14:30:00,63.53,63.71,63.52,63.57,304028.0,54.2542,54.408,54.2457,54.2884,304028.0
2021-02-18 15:00:00,63.58,63.63,63.43,63.52,509503.0,54.2969,54.3396,54.1688,54.2457,509503.0
2021-02-18 15:30:00,63.51,63.8,63.4,63.5,1718659.0,54.2372,54.4848,54.1432,54.2286,1718659.0
2021-02-19 09:30:00,64.16,64.92,64.05,64.7,2734530.0,54.7923,55.4413,54.6983,55.2534,2734530.0
2021-02-19 10:00:00,64.71,64.9,64.42,64.43,1163986.0,55.2619,55.4242,55.0143,55.0228,1163986.0
2021-02-19 10:30:00,64.42,64.65,64.4,64.56,618620.0,55.0143,55.2107,54.9972,55.1339,618620.0
2021-02-19 11:00:00,64.56,64.69,64.48,64.57,539955.0,55.1339,55.2449,55.0655,55.1424,539955.0
2021-02-19 11:30:00,64.57,64.6,64.27,64.33,632002.0,55.1424,55.168,54.8862,54.9374,632002.0
2021-02-19 12:00:00,64.33,64.43,64.25,64.37,524926.0,54.9374,55.0228,54.8691,54.9716,524926.0
2021-02-19 12:30:00,64.37,64.46,64.29,64.42,443974.0,54.9716,55.0485,54.9033,55.0143,443974.0
2021-02-19 13:00:00,64.42,64.5,64.34,64.34,670152.0,55.0143,55.0826,54.946,54.946,670152.0
2021-02-19 13:30:00,64.35,64.58,64.23,64.52,799918.0,54.9545,55.1509,54.852,55.0997,799918.0
2021-02-19 14:00:00,64.51,64.67,64.48,64.52,670461.0,55.0912,55.2278,55.0655,55.0997,670461.0
2021-02-19 14:30:00,64.52,64.72,64.51,64.62,433910.0,55.0997,55.2705,55.0912,55.1851,433910.0
2021-02-19 15:00:00,64.61,64.98,64.58,64.95,1096191.0,55.1766,55.4925,55.1509,55.4669,1096191.0
2021-02-19 15:30:00,64.95,65.99,64.9,65.78,6608676.0,55.4669,56.3551,55.4242,56.1757,6608676.0
2021-02-22 09:30:00,65.4,66.9,65.4,66.58,4138457.0,55.8512,57.1322,55.8512,56.8589,4138457.0
2021-02-22 10:00:00,66.58,66.75,66.29,66.67,1598232.0,56.8589,57.0041,56.6113,56.9358,1598232.0
2021-02-22 10:30:00,66.68,66.85,66.21,66.25,1435417.0,56.9443,57.0895,56.5429,56.5771,1435417.0
2021-02-22 11:00:00,66.25,66.79,66.2,66.71,1282771.0,56.5771,57.0383,56.5344,56.9699,1282771.0
2021-02-22 11:30:00,66.72,66.8,66.44,66.49,762155.0,56.9785,57.0468,56.7394,56.7821,762155.0
2021-02-22 12:00:00,66.49,66.51,66.26,66.41,686496.0,56.7821,56.7991,56.5856,56.7137,686496.0
2021-02-22 12:30:00,66.41,66.46,66.19,66.22,756992.0,56.7137,56.7564,56.5259,56.5515,756992.0
2021-02-22 13:00:00,66.22,66.25,66.01,66.17,770623.0,56.5515,56.5771,56.3721,56.5088,770623.0
2021-02-22 13:30:00,66.18,66.24,65.86,65.9,865812.0,56.5173,56.5686,56.244,56.2782,865812.0
2021-02-22 14:00:00,65.91,66.03,65.78,65.98,744124.0,56.2867,56.3892,56.1757,56.3465,744124.0
2021-02-22 14:30:00,65.98,66.03,65.73,65.84,572978.0,56.3465,56.3892,56.133,56.227,572978.0
2021-02-22 15:00:00,65.85,65.86,65.57,65.59,791164.0,56.2355,56.244,55.9964,56.0135,791164.0
2021-02-22 15:30:00,65.58,65.59,65.29,65.53,2150098.0,56.0049,56.0135,55.7573,55.9622,2150098.0
2021-02-23 09:30:00,65.59,65.86,64.86,65.49,3504745.0,56.0135,56.244,55.39,55.9281,3504745.0
2021-02-23 10:00:00,65.49,66.07,65.36,65.96,2902002.0,55.9281,56.4234,55.817,56.3294,2902002.0
2021-02-23 10:30:00,65.96,66.32,65.7,66.16,1703540.0,56.3294,56.6369,56.1074,56.5002,1703540.0
2021-02-23 11:00:00,66.17,66.4,66.02,66.2,1806261.0,56.5088,56.7052,56.3807,56.5344,1806261.0
2021-02-23 11:30:00,66.2,66.29,65.84,65.94,1033451.0,56.5344,56.6113,56.227,56.3124,1033451.0
2021-02-23 12:00:00,65.94,65.98,65.71,65.94,1084189.0,56.3124,56.3465,56.1159,56.3124,1084189.0
2021-02-23 12:30:00,65.94,66.01,65.65,65.78,669427.0,56.3124,56.3721,56.0647,56.1757,669427.0
2021-02-23 13:00:00,65.78,66.03,65.75,65.95,1198659.0,56.1757,56.3892,56.1501,56.3209,1198659.0
2021-02-23 13:30:00,65.94,66.3,65.92,66.21,1224320.0,56.3124,56.6198,56.2953,56.5429,1224320.0
2021-02-23 14:00:00,66.21,66.29,66.09,66.12,786987.0,56.5429,56.6113,56.4405,56.4661,786987.0
2021-02-23 14:30:00,66.13,66.41,65.95,66.31,1283445.0,56.4746,56.7137,56.3209,56.6283,1283445.0
2021-02-23 15:00:00,66.32,66.62,66.26,66.56,1476724.0,56.6369,56.8931,56.5856,56.8418,1476724.0
2021-02-23 15:30:00,66.56,66.92,66.44,66.74,3607303.0,56.8418,57.1493,56.7394,56.9956,3607303.0
2021-02-24 09:30:00,67.17,67.72,67.0,67.58,2997859.0,57.3628,57.8325,57.2176,57.7129,2997859.0
2021-02-24 10:00:00,67.58,67.79,67.17,67.25,1640091.0,57.7129,57.8923,57.3628,57.4311,1640091.0
2021-02-24 10:30:00,67.26,67.83,67.19,67.63,1023458.0,57.4396,57.9264,57.3799,57.7556,1023458.0
2021-02-24 11:00:00,67.63,68.35,67.57,68.07,1455332.0,57.7556,58.3705,57.7044,58.1314,1455332.0
2021-02-24 11:30:00,68.06,68.28,67.89,68.27,1125917.0,58.1228,58.3107,57.9777,58.3022,1125917.0
2021-02-24 12:00:00,68.27,68.32,68.12,68.25,609468.0,58.3022,58.3449,58.1741,58.2851,609468.0
2021-02-24 12:30:00,68.25,68.44,68.14,68.25,1164143.0,58.2851,58.4473,58.1911,58.2851,1164143.0
2021-02-24 13:00:00,68.26,68.44,68.12,68.32,681221.0,58.2936,58.4473,58.1741,58.3449,681221.0
2021-02-24 13:30:00,68.33,68.57,68.29,68.42,1035674.0,58.3534,58.5584,58.3192,58.4303,1035674.0
2021-02-24 14:00:00,68.43,68.57,68.3,68.51,585448.0,58.4388,58.5584,58.3278,58.5071,585448.0
2021-02-24 14:30:00,68.51,68.68,68.39,68.39,822172.0,58.5071,58.6523,58.4046,58.4046,822172.0
2021-02-24 15:00:00,68.39,68.54,68.28,68.48,702730.0,58.4046,58.5327,58.3107,58.4815,702730.0
2021-02-24 15:30:00,68.48,68.68,68.4,68.6,2161996.0,58.4815,58.6523,58.4132,58.584,2161996.0
2021-02-25 09:30:00,69.04,69.38,68.2,69.0,4205793.0,58.9597,59.2501,58.2424,58.9256,4205793.0
2021-02-25 10:00:00,69.01,69.07,68.39,68.78,1412264.0,58.9341,58.9854,58.4046,58.7377,1412264.0
2021-02-25 10:30:00,68.78,68.82,68.44,68.73,1720100.0,58.7377,58.7719,58.4473,58.695,1720100.0
2021-02-25 11:00:00,68.73,68.99,68.65,68.7,975791.0,58.695,58.917,58.6267,58.6694,975791.0
2021-02-25 11:30:00,68.71,68.82,68.12,68.44,1273815.0,58.6779,58.7719,58.1741,58.4473,1273815.0
2021-02-25 12:00:00,68.43,68.58,67.92,67.96,1304336.0,58.4388,58.5669,58.0033,58.0374,1304336.0
2021-02-25 12:30:00,67.94,68.08,67.52,67.59,1363450.0,58.0204,58.1399,57.6617,57.7215,1363450.0
2021-02-25 13:00:00,67.58,67.87,66.89,67.87,2169605.0,57.7129,57.9606,57.1237,57.9606,2169605.0
2021-02-25 13:30:00,67.86,68.17,67.75,67.97,964753.0,57.952,58.2168,57.8581,58.046,964753.0
2021-02-25 14:00:00,67.97,68.46,67.89,68.34,690719.0,58.046,58.4644,57.9777,58.3619,690719.0
2021-02-25 14:30:00,68.33,68.35,67.76,67.96,1160867.0,58.3534,58.3705,57.8666,58.0374,1160867.0
2021-02-25 15:00:00,67.95,68.03,67.4,67.47,1282506.0,58.0289,58.0972,57.5592,57.619,1282506.0
2021-02-25 15:30:00,67.46,67.61,67.0,67.4,2237175.0,57.6104,57.7385,57.2176,57.5592,2237175.0
2021-02-26 09:30:00,66.78,67.6,66.63,66.67,2509196.0,57.0297,57.73,56.9016,56.9358,2509196.0
2021-02-26 10:00:00,66.69,66.72,65.54,65.62,2170910.0,56.9529,56.9785,55.9708,56.0391,2170910.0
2021-02-26 10:30:00,65.63,66.73,65.63,66.12,2217271.0,56.0476,56.987,56.0476,56.4661,2217271.0
2021-02-26 11:00:00,66.12,66.72,66.05,66.5,1454391.0,56.4661,56.9785,56.4063,56.7906,1454391.0
2021-02-26 11:30:00,66.49,66.82,66.41,66.73,1258386.0,56.7821,57.0639,56.7137,56.987,1258386.0
2021-02-26 12:00:00,66.73,67.02,66.66,66.85,771757.0,56.987,57.2347,56.9272,57.0895,771757.0
2021-02-26 12:30:00,66.87,67.05,66.7,66.78,743496.0,57.1066,57.2603,56.9614,57.0297,743496.0
2021-02-26 13:00:00,66.79,66.84,66.55,66.73,706159.0,57.0383,57.081,56.8333,56.987,706159.0
2021-02-26 13:30:00,66.75,66.76,66.27,66.43,1017307.0,57.0041,57.0126,56.5942,56.7308,1017307.0
2021-02-26 14:00:00,66.43,66.61,66.09,66.22,1036822.0,56.7308,56.8845,56.4405,56.5515,1036822.0
2021-02-26 14:30:00,66.22,66.4,66.14,66.4,701604.0,56.5515,56.7052,56.4832,56.7052,701604.0
2021-02-26 15:00:00,66.41,66.65,66.23,66.24,1035344.0,56.7137,56.9187,56.56,56.5686,1035344.0
2021-02-26 15:30:00,66.25,66.72,65.86,65.88,2252037.0,56.5771,56.9785,56.244,56.2611,2252037.0
2021-03-01 09:30:00,68.49,69.1,67.98,68.5,4258133.0,58.49,59.011,58.0545,58.4986,4258133.0
2021-03-01 10:00:00,68.5,69.14,68.36,68.79,2232440.0,58.4986,59.0451,58.379,58.7462,2232440.0
2021-03-01 10:30:00,68.8,69.12,68.73,69.03,1571953.0,58.7548,59.0281,58.695,58.9512,1571953.0
2021-03-01 11:00:00,69.02,69.02,68.53,68.55,907010.0,58.9427,58.9427,58.5242,58.5413,907010.0
2021-03-01 11:30:00,68.55,68.66,68.23,68.33,715074.0,58.5413,58.6352,58.268,58.3534,715074.0
2021-03-01 12:00:00,68.34,68.88,68.32,68.86,957716.0,58.3619,58.8231,58.3449,58.806,957716.0
2021-03-01 12:30:00,68.86,68.98,68.75,68.82,933573.0,58.806,58.9085,58.7121,58.7719,933573.0
2021-03-01 13:00:00,68.83,69.13,68.77,69.06,1143908.0,58.7804,59.0366,58.7292,58.9768,1143908.0
2021-03-01 13:30:00,69.06,69.44,69.05,69.21,1625812.0,58.9768,59.3013,58.9683,59.1049,1625812.0
2021-03-01 14:00:00,69.2,69.75,69.16,69.7,1590578.0,59.0964,59.5661,59.0622,59.5234,1590578.0
2021-03-01 14:30:00,69.7,69.99,69.62,69.87,1336376.0,59.5234,59.771,59.4551,59.6686,1336376.0
2021-03-01 15:00:00,69.88,69.96,69.77,69.87,1473876.0,59.6771,59.7454,59.5832,59.6686,1473876.0
2021-03-01 15:30:00,69.87,69.89,69.32,69.53,3341076.0,59.6686,59.6856,59.1989,59.3782,3341076.0
2021-03-02 09:30:00,69.19,69.73,69.05,69.55,2953020.0,59.0878,59.549,58.9683,59.3953,2953020.0
2021-03-02 10:00:00,69.55,69.99,69.5,69.61,1998930.0,59.3953,59.771,59.3526,59.4465,1998930.0
2021-03-02 10:30:00,69.61,69.75,69.23,69.59,1119030.0,59.4465,59.5661,59.122,59.4294,1119030.0
2021-03-02 11:00:00,69.59,69.62,69.24,69.58,878834.0,59.4294,59.4551,59.1305,59.4209,878834.0
2021-03-02 11:30:00,69.57,69.58,69.04,69.15,956175.0,59.4124,59.4209,58.9597,59.0537,956175.0
2021-03-02 12:00:00,69.15,69.44,69.05,69.28,747568.0,59.0537,59.3013,58.9683,59.1647,747568.0
2021-03-02 12:30:00,69.28,69.28,68.95,69.02,754373.0,59.1647,59.1647,58.8829,58.9427,754373.0
2021-03-02 13:00:00,69.03,69.26,69.03,69.19,596937.0,58.9512,59.1476,58.9512,59.0878,596937.0
2021-03-02 13:30:00,69.19,69.35,69.03,69.29,601426.0,59.0878,59.2245,58.9512,59.1732,601426.0
2021-03-02 14:00:00,69.29,69.37,68.86,68.88,942104.0,59.1732,59.2416,58.806,58.8231,942104.0
2021-03-02 14:30:00,68.89,69.26,68.87,69.19,657963.0,58.8316,59.1476,58.8146,59.0878,657963.0
2021-03-02 15:00:00,69.2,69.37,69.12,69.12,801686.0,59.0964,59.2416,59.0281,59.0281,801686.0
2021-03-02 15:30:00,69.12,69.21,68.85,68.91,1942138.0,59.0281,59.1049,58.7975,58.8487,1942138.0
2021-03-03 09:30:00,69.49,70.73,69.3,70.16,3548683.0,59.344,60.403,59.1818,59.9162,3548683.0
2021-03-03 10:00:00,70.16,70.53,69.9,69.97,2380444.0,59.9162,60.2322,59.6942,59.754,2380444.0
2021-03-03 10:30:00,69.96,70.91,69.86,70.74,1812708.0,59.7454,60.5567,59.66,60.4115,1812708.0
2021-03-03 11:00:00,70.74,71.18,70.67,71.02,1806394.0,60.4115,60.7873,60.3518,60.6507,1806394.0
2021-03-03 11:30:00,71.01,71.2,70.88,70.95,1036293.0,60.6421,60.8044,60.5311,60.5909,1036293.0
2021-03-03 12:00:00,70.95,71.2,70.92,71.12,812416.0,60.5909,60.8044,60.5653,60.7361,812416.0
2021-03-03 12:30:00,71.1,71.45,70.92,71.38,713555.0,60.719,61.0179,60.5653,60.9581,713555.0
2021-03-03 13:00:00,71.38,71.49,71.24,71.35,632000.0,60.9581,61.052,60.8385,60.9325,632000.0
2021-03-03 13:30:00,71.35,71.36,71.05,71.22,1318745.0,60.9325,60.941,60.6763,60.8215,1318745.0
2021-03-03 14:00:00,71.23,71.29,70.48,70.64,1445669.0,60.83,60.8812,60.1895,60.3261,1445669.0
2021-03-03 14:30:00,70.64,71.08,70.43,71.08,1356407.0,60.3261,60.7019,60.1468,60.7019,1356407.0
2021-03-03 15:00:00,71.09,71.13,70.55,70.73,1257369.0,60.7104,60.7446,60.2493,60.403,1257369.0
2021-03-03 15:30:00,70.72,70.88,70.34,70.37,2425025.0,60.3945,60.5311,60.0699,60.0956,2425025.0
2021-03-04 09:30:00,70.18,71.78,70.14,71.12,3478246.0,59.9333,61.2997,59.8991,60.7361,3478246.0
2021-03-04 10:00:00,71.14,71.17,69.61,70.28,2168886.0,60.7531,60.7788,59.4465,60.0187,2168886.0
2021-03-04 10:30:00,70.3,70.32,69.47,69.66,1361940.0,60.0358,60.0529,59.327,59.4892,1361940.0
2021-03-04 11:00:00,69.67,69.84,69.33,69.45,1152528.0,59.4978,59.6429,59.2074,59.3099,1152528.0
2021-03-04 11:30:00,69.45,69.92,69.32,69.87,1037662.0,59.3099,59.7113,59.1989,59.6686,1037662.0
2021-03-04 12:00:00,69.87,70.32,69.63,70.1,1661161.0,59.6686,60.0529,59.4636,59.865,1661161.0
2021-03-04 12:30:00,70.08,70.16,69.17,69.31,1375622.0,59.8479,59.9162,59.0708,59.1903,1375622.0
2021-03-04 13:00:00,69.31,69.42,68.61,68.8,1950669.0,59.1903,59.2843,58.5925,58.7548,1950669.0
2021-03-04 13:30:00,68.79,69.1,67.89,67.93,1848383.0,58.7462,59.011,57.9777,58.0118,1848383.0
2021-03-04 14:00:00,67.93,69.09,67.92,68.99,1823365.0,58.0118,59.0024,58.0033,58.917,1823365.0
2021-03-04 14:30:00,68.98,69.65,68.65,69.59,1356459.0,58.9085,59.4807,58.6267,59.4294,1356459.0
2021-03-04 15:00:00,69.59,69.78,69.0,69.27,1335201.0,59.4294,59.5917,58.9256,59.1562,1335201.0
2021-03-04 15:30:00,69.26,69.86,69.2,69.84,2579206.0,59.1476,59.66,59.0964,59.6429,2579206.0
2021-03-05 09:30:00,70.84,71.27,69.79,70.13,3298612.0,60.4969,60.8642,59.6002,59.8906,3298612.0
2021-03-05 10:00:00,70.14,70.39,69.78,69.84,2297779.0,59.8991,60.1126,59.5917,59.6429,2297779.0
2021-03-05 10:30:00,69.83,70.03,69.36,69.62,1551244.0,59.6344,59.8052,59.233,59.4551,1551244.0
2021-03-05 11:00:00,69.64,69.72,68.44,68.53,1388457.0,59.4721,59.5405,58.4473,58.5242,1388457.0
2021-03-05 11:30:00,68.54,69.24,68.54,69.2,1257134.0,58.5327,59.1305,58.5327,59.0964,1257134.0
2021-03-05 12:00:00,69.18,69.48,68.85,69.35,1147307.0,59.0793,59.3355,58.7975,59.2245,1147307.0
2021-03-05 12:30:00,69.34,69.54,68.87,68.98,1192896.0,59.2159,59.3867,58.8146,58.9085,1192896.0
2021-03-05 13:00:00,68.98,69.53,68.86,69.47,1144210.0,58.9085,59.3782,58.806,59.327,1144210.0
2021-03-05 13:30:00,69.47,69.74,69.31,69.41,1021508.0,59.327,59.5575,59.1903,59.2757,1021508.0
2021-03-05 14:00:00,69.41,69.7,69.12,69.66,869698.0,59.2757,59.5234,59.0281,59.4892,869698.0
2021-03-05 14:30:00,69.68,69.82,69.55,69.72,890204.0,59.5063,59.6259,59.3953,59.5405,890204.0
2021-03-05 15:00:00,69.71,70.14,69.7,70.05,1090305.0,59.5319,59.8991,59.5234,59.8223,1090305.0
2021-03-05 15:30:00,70.06,70.5,70.01,70.23,2924851.0,59.8308,60.2066,59.7881,59.976,2924851.0
2021-03-08 09:30:00,71.07,72.37,70.91,71.13,3737225.0,60.6934,61.8035,60.5567,60.7446,3737225.0
2021-03-08 10:00:00,71.16,71.33,70.86,71.02,1799961.0,60.7702,60.9154,60.514,60.6507,1799961.0
2021-03-08 10:30:00,71.0,72.0,71.0,71.89,1485712.0,60.6336,61.4876,60.6336,61.3936,1485712.0
2021-03-08 11:00:00,71.89,72.4,71.77,72.37,1359560.0,61.3936,61.8292,61.2911,61.8035,1359560.0
2021-03-08 11:30:00,72.38,72.43,71.89,72.29,1147043.0,61.8121,61.8548,61.3936,61.7352,1147043.0
2021-03-08 12:00:00,72.28,72.68,72.24,72.6,1259454.0,61.7267,62.0683,61.6925,62.0,1259454.0
2021-03-08 12:30:00,72.61,72.8,72.38,72.72,893067.0,62.0085,62.1708,61.8121,62.1024,893067.0
2021-03-08 13:00:00,72.73,72.84,72.46,72.47,887459.0,62.111,62.2049,61.8804,61.8889,887459.0
2021-03-08 13:30:00,72.47,72.48,71.83,71.9,1288268.0,61.8889,61.8975,61.3424,61.4022,1288268.0
2021-03-08 14:00:00,71.89,72.14,71.7,72.11,1382853.0,61.3936,61.6071,61.2314,61.5815,1382853.0
2021-03-08 14:30:00,72.1,72.11,71.69,72.02,1300922.0,61.573,61.5815,61.2228,61.5046,1300922.0
2021-03-08 15:00:00,72.02,72.23,71.72,72.09,1466596.0,61.5046,61.684,61.2484,61.5644,1466596.0
2021-03-08 15:30:00,72.09,72.74,72.09,72.21,3191370.0,61.5644,62.1195,61.5644,61.6669,3191370.0
2021-03-09 09:30:00,70.91,71.4,70.04,70.31,4489883.0,60.5567,60.9752,59.8137,60.0443,4489883.0
2021-03-09 10:00:00,70.31,71.2,70.14,71.09,2420496.0,60.0443,60.8044,59.8991,60.7104,2420496.0
2021-03-09 10:30:00,71.1,72.16,71.02,72.03,1631990.0,60.719,61.6242,60.6507,61.5132,1631990.0
2021-03-09 11:00:00,72.02,72.49,71.73,71.79,2068938.0,61.5046,61.906,61.257,61.3082,2068938.0
2021-03-09 11:30:00,71.8,72.29,71.67,72.17,876741.0,61.3168,61.7352,61.2057,61.6327,876741.0
2021-03-09 12:00:00,72.17,72.19,71.9,72.1,794346.0,61.6327,61.6498,61.4022,61.573,794346.0
2021-03-09 12:30:00,72.1,72.17,71.7,71.74,738866.0,61.573,61.6327,61.2314,61.2655,738866.0
2021-03-09 13:00:00,71.75,71.87,71.39,71.58,735023.0,61.2741,61.3765,60.9666,61.1289,735023.0
2021-03-09 13:30:00,71.58,72.06,71.55,71.97,815490.0,61.1289,61.5388,61.1033,61.4619,815490.0
2021-03-09 14:00:00,71.97,72.1,71.78,71.86,474818.0,61.4619,61.573,61.2997,61.368,474818.0
2021-03-09 14:30:00,71.87,72.11,71.58,71.61,819523.0,61.3765,61.5815,61.1289,61.1545,819523.0
2021-03-09 15:00:00,71.61,71.75,71.43,71.43,1114698.0,61.1545,61.2741,61.0008,61.0008,1114698.0
2021-03-09 15:30:00,71.43,71.51,70.95,70.97,2176183.0,61.0008,61.0691,60.5909,60.608,2176183.0
2021-03-10 09:30:00,71.28,72.7,71.2,72.23,3278502.0,60.8727,62.0854,60.8044,61.684,3278502.0
2021-03-10 10:00:00,72.23,72.55,71.89,71.92,1553888.0,61.684,61.9573,61.3936,61.4192,1553888.0
2021-03-10 10:30:00,71.92,72.62,71.9,72.61,1281282.0,61.4192,62.017,61.4022,62.0085,1281282.0
2021-03-10 11:00:00,72.62,72.84,72.49,72.63,1060975.0,62.017,62.2049,61.906,62.0256,1060975.0
2021-03-10 11:30:00,72.64,72.89,72.58,72.87,856674.0,62.0341,62.2476,61.9829,62.2305,856674.0
2021-03-10 12:00:00,72.87,72.91,72.66,72.81,627555.0,62.2305,62.2647,62.0512,62.1793,627555.0
2021-03-10 12:30:00,72.82,72.92,72.59,72.9,735047.0,62.1878,62.2732,61.9914,62.2562,735047.0
2021-03-10 13:00:00,72.91,73.28,72.73,73.19,1250198.0,62.2647,62.5807,62.111,62.5038,1250198.0
2021-03-10 13:30:00,73.2,73.38,73.04,73.33,812975.0,62.5124,62.6661,62.3757,62.6234,812975.0
2021-03-10 14:00:00,73.34,73.62,73.26,73.56,836415.0,62.6319,62.871,62.5636,62.8198,836415.0
2021-03-10 14:30:00,73.56,73.68,73.43,73.61,727756.0,62.8198,62.9223,62.7088,62.8625,727756.0
2021-03-10 15:00:00,73.62,73.72,73.46,73.64,1167158.0,62.871,62.9564,62.7344,62.8881,1167158.0
2021-03-10 15:30:00,73.63,73.88,73.41,73.75,2392876.0,62.8796,63.0931,62.6917,62.9821,2392876.0
2021-03-11 09:30:00,73.48,73.75,72.55,73.19,3038503.0,62.7515,62.9821,61.9573,62.5038,3038503.0
2021-03-11 10:00:00,73.2,73.38,72.71,73.34,1449334.0,62.5124,62.6661,62.0939,62.6319,1449334.0
2021-03-11 10:30:00,73.34,73.64,73.19,73.5,1055480.0,62.6319,62.8881,62.5038,62.7686,1055480.0
2021-03-11 11:00:00,73.51,74.28,73.34,73.86,1658845.0,62.7771,63.4347,62.6319,63.076,1658845.0
2021-03-11 11:30:00,73.87,74.04,73.72,73.99,743066.0,63.0845,63.2297,62.9564,63.187,743066.0
2021-03-11 12:00:00,73.99,74.08,73.8,73.84,570143.0,63.187,63.2639,63.0248,63.0589,570143.0
2021-03-11 12:30:00,73.84,74.04,73.42,73.49,715334.0,63.0589,63.2297,62.7002,62.76,715334.0
2021-03-11 13:00:00,73.51,73.61,73.09,73.19,923852.0,62.7771,62.8625,62.4184,62.5038,923852.0
2021-03-11 13:30:00,73.18,73.45,73.17,73.22,727881.0,62.4953,62.7259,62.4867,62.5294,727881.0
2021-03-11 14:00:00,73.22,73.56,73.22,73.47,493450.0,62.5294,62.8198,62.5294,62.7429,493450.0
2021-03-11 14:30:00,73.48,73.53,73.27,73.37,630970.0,62.7515,62.7942,62.5721,62.6575,630970.0
2021-03-11 15:00:00,73.36,73.54,73.14,73.38,811966.0,62.649,62.8027,62.4611,62.6661,811966.0
2021-03-11 15:30:00,73.38,73.45,73.13,73.31,1371771.0,62.6661,62.7259,62.4526,62.6063,1371771.0
2021-03-12 09:30:00,74.44,75.0,74.1,74.64,3324950.0,63.5713,64.0495,63.281,63.7421,3324950.0
2021-03-12 10:00:00,74.64,74.82,74.41,74.45,935139.0,63.7421,63.8958,63.5457,63.5799,935139.0
2021-03-12 10:30:00,74.45,74.73,74.15,74.63,1298837.0,63.5799,63.819,63.3237,63.7336,1298837.0
2021-03-12 11:00:00,74.63,74.74,74.51,74.59,768995.0,63.7336,63.8275,63.6311,63.6994,768995.0
2021-03-12 11:30:00,74.59,74.86,74.54,74.83,870276.0,63.6994,63.93,63.6567,63.9044,870276.0
2021-03-12 12:00:00,74.83,74.88,74.52,74.62,672080.0,63.9044,63.9471,63.6396,63.725,672080.0
2021-03-12 12:30:00,74.61,74.71,74.49,74.6,457993.0,63.7165,63.8019,63.614,63.7079,457993.0
2021-03-12 13:00:00,74.61,74.72,74.48,74.53,493626.0,63.7165,63.8104,63.6055,63.6482,493626.0
2021-03-12 13:30:00,74.53,74.67,74.4,74.41,450146.0,63.6482,63.7677,63.5372,63.5457,450146.0
2021-03-12 14:00:00,74.41,74.64,74.41,74.59,518602.0,63.5457,63.7421,63.5457,63.6994,518602.0
2021-03-12 14:30:00,74.59,74.79,74.58,74.78,471535.0,63.6994,63.8702,63.6909,63.8617,471535.0
2021-03-12 15:00:00,74.78,74.84,74.66,74.79,534113.0,63.8617,63.9129,63.7592,63.8702,534113.0
2021-03-12 15:30:00,74.79,75.25,74.75,75.18,2894733.0,63.8702,64.263,63.836,64.2033,2894733.0
2021-03-15 09:30:00,75.51,75.59,73.69,73.92,2720287.0,64.4851,64.5534,62.9308,63.1272,2720287.0
2021-03-15 10:00:00,73.92,74.23,73.52,74.04,1890118.0,63.1272,63.392,62.7856,63.2297,1890118.0
2021-03-15 10:30:00,74.04,74.18,73.73,73.89,1311494.0,63.2297,63.3493,62.965,63.1016,1311494.0
2021-03-15 11:00:00,73.9,74.11,73.74,73.76,748231.0,63.1102,63.2895,62.9735,62.9906,748231.0
2021-03-15 11:30:00,73.75,73.76,73.27,73.44,1085223.0,62.9821,62.9906,62.5721,62.7173,1085223.0
2021-03-15 12:00:00,73.43,73.68,73.42,73.6,628955.0,62.7088,62.9223,62.7002,62.854,628955.0
2021-03-15 12:30:00,73.6,74.08,73.58,74.02,1088429.0,62.854,63.2639,62.8369,63.2126,1088429.0
2021-03-15 13:00:00,74.02,74.05,73.77,73.79,623725.0,63.2126,63.2383,62.9991,63.0162,623725.0
2021-03-15 13:30:00,73.79,73.98,73.77,73.94,581728.0,63.0162,63.1785,62.9991,63.1443,581728.0
2021-03-15 14:00:00,73.94,74.11,73.89,73.97,591556.0,63.1443,63.2895,63.1016,63.1699,591556.0
2021-03-15 14:30:00,73.97,74.04,73.68,74.01,692347.0,63.1699,63.2297,62.9223,63.2041,692347.0
2021-03-15 15:00:00,74.0,74.06,73.83,73.97,791986.0,63.1956,63.2468,63.0504,63.1699,791986.0
2021-03-15 15:30:00,73.97,74.27,73.78,74.21,1861041.0,63.1699,63.4261,63.0077,63.3749,1861041.0
2021-03-16 09:30:00,73.52,73.58,72.54,72.61,2428465.0,62.7856,62.8369,61.9487,62.0085,2428465.0
2021-03-16 10:00:00,72.61,73.17,72.54,72.78,1308998.0,62.0085,62.4867,61.9487,62.1537,1308998.0
2021-03-16 10:30:00,72.76,72.93,72.53,72.56,1096824.0,62.1366,62.2818,61.9402,61.9658,1096824.0
2021-03-16 11:00:00,72.55,72.86,72.31,72.73,990817.0,61.9573,62.222,61.7523,62.111,990817.0
2021-03-16 11:30:00,72.73,73.28,72.67,73.25,1051038.0,62.111,62.5807,62.0597,62.5551,1051038.0
2021-03-16 12:00:00,73.25,73.46,73.07,73.14,763358.0,62.5551,62.7344,62.4013,62.4611,763358.0
2021-03-16 12:30:00,73.12,73.3,73.01,73.27,590843.0,62.444,62.5978,62.3501,62.5721,590843.0
2021-03-16 13:00:00,73.27,73.42,73.15,73.35,547987.0,62.5721,62.7002,62.4697,62.6405,547987.0
2021-03-16 13:30:00,73.36,73.46,73.29,73.34,421060.0,62.649,62.7344,62.5892,62.6319,421060.0
2021-03-16 14:00:00,73.35,73.5,73.27,73.39,732948.0,62.6405,62.7686,62.5721,62.6746,732948.0
2021-03-16 14:30:00,73.39,73.63,73.17,73.37,805623.0,62.6746,62.8796,62.4867,62.6575,805623.0
2021-03-16 15:00:00,73.36,73.52,73.27,73.39,656569.0,62.649,62.7856,62.5721,62.6746,656569.0
2021-03-16 15:30:00,73.4,73.5,73.28,73.33,1360976.0,62.6832,62.7686,62.5807,62.6234,1360976.0
2021-03-17 09:30:00,73.93,74.34,73.33,73.45,2593303.0,63.1358,63.4859,62.6234,62.7259,2593303.0
2021-03-17 10:00:00,73.46,73.62,73.04,73.17,1221523.0,62.7344,62.871,62.3757,62.4867,1221523.0
2021-03-17 10:30:00,73.16,73.22,72.74,72.92,910900.0,62.4782,62.5294,62.1195,62.2732,910900.0
2021-03-17 11:00:00,72.93,73.3,72.88,73.17,1146224.0,62.2818,62.5978,62.2391,62.4867,1146224.0
2021-03-17 11:30:00,73.17,73.56,73.16,73.47,977616.0,62.4867,62.8198,62.4782,62.7429,977616.0
2021-03-17 12:00:00,73.47,73.66,73.26,73.29,656623.0,62.7429,62.9052,62.5636,62.5892,656623.0
2021-03-17 12:30:00,73.29,73.49,73.18,73.34,1147471.0,62.5892,62.76,62.4953,62.6319,1147471.0
2021-03-17 13:00:00,73.34,73.38,73.12,73.18,604009.0,62.6319,62.6661,62.444,62.4953,604009.0
2021-03-17 13:30:00,73.18,73.4,73.1,73.23,621146.0,62.4953,62.6832,62.427,62.538,621146.0
2021-03-17 14:00:00,73.25,73.94,73.1,73.41,1354069.0,62.5551,63.1443,62.427,62.6917,1354069.0
2021-03-17 14:30:00,73.42,73.65,73.17,73.21,1153063.0,62.7002,62.8967,62.4867,62.5209,1153063.0
2021-03-17 15:00:00,73.2,73.29,72.84,73.27,1228048.0,62.5124,62.5892,62.2049,62.5721,1228048.0
2021-03-17 15:30:00,73.27,73.72,73.26,73.6,1915731.0,62.5721,62.9564,62.5636,62.854,1915731.0
2021-03-18 09:30:00,74.43,74.79,74.08,74.52,3178539.0,63.5628,63.8702,63.2639,63.6396,3178539.0
2021-03-18 10:00:00,74.52,75.12,74.29,75.11,2189870.0,63.6396,64.152,63.4432,64.1435,2189870.0
2021-03-18 10:30:00,75.12,75.65,75.03,75.17,1783327.0,64.152,64.6046,64.0752,64.1947,1783327.0
2021-03-18 11:00:00,75.18,75.71,75.18,75.53,1699107.0,64.2033,64.6559,64.2033,64.5022,1699107.0
2021-03-18 11:30:00,75.53,76.08,75.5,76.01,1408311.0,64.5022,64.9719,64.4765,64.9121,1408311.0
2021-03-18 12:00:00,76.02,76.13,75.9,75.95,1313153.0,64.9206,65.0146,64.8181,64.8608,1313153.0
2021-03-18 12:30:00,75.96,76.01,75.29,75.31,891060.0,64.8694,64.9121,64.2972,64.3143,891060.0
2021-03-18 13:00:00,75.31,75.63,75.29,75.37,762357.0,64.3143,64.5876,64.2972,64.3655,762357.0
2021-03-18 13:30:00,75.36,75.5,75.32,75.4,466578.0,64.357,64.4765,64.3228,64.3911,466578.0
2021-03-18 14:00:00,75.39,75.41,74.89,74.93,809900.0,64.3826,64.3997,63.9556,63.9898,809900.0
2021-03-18 14:30:00,74.94,75.03,74.57,74.65,1186804.0,63.9983,64.0752,63.6823,63.7506,1186804.0
2021-03-18 15:00:00,74.66,74.7,73.96,74.17,1366503.0,63.7592,63.7933,63.1614,63.3407,1366503.0
2021-03-18 15:30:00,74.16,74.16,73.45,73.83,2575280.0,63.3322,63.3322,62.7259,63.0504,2575280.0
2021-03-19 09:30:00,73.2,73.2,71.52,72.42,4579522.0,62.5124,62.5124,61.0776,61.8462,4579522.0
2021-03-19 10:00:00,72.41,72.79,72.22,72.64,1205306.0,61.8377,62.1622,61.6754,62.0341,1205306.0
2021-03-19 10:30:00,72.64,72.94,72.13,72.82,1362099.0,62.0341,62.2903,61.5986,62.1878,1362099.0
2021-03-19 11:00:00,72.82,72.98,72.64,72.83,819906.0,62.1878,62.3245,62.0341,62.1964,819906.0
2021-03-19 11:30:00,72.84,73.27,72.79,73.19,1002879.0,62.2049,62.5721,62.1622,62.5038,1002879.0
2021-03-19 12:00:00,73.19,73.38,73.12,73.27,662852.0,62.5038,62.6661,62.444,62.5721,662852.0
2021-03-19 12:30:00,73.26,73.5,73.01,73.35,778393.0,62.5636,62.7686,62.3501,62.6405,778393.0
2021-03-19 13:00:00,73.34,73.58,73.19,73.4,801955.0,62.6319,62.8369,62.5038,62.6832,801955.0
2021-03-19 13:30:00,73.41,73.56,73.25,73.48,688917.0,62.6917,62.8198,62.5551,62.7515,688917.0
2021-03-19 14:00:00,73.49,73.59,73.19,73.23,743286.0,62.76,62.8454,62.5038,62.538,743286.0
2021-03-19 14:30:00,73.23,73.34,73.0,73.22,628308.0,62.538,62.6319,62.3416,62.5294,628308.0
2021-03-19 15:00:00,73.23,73.26,73.01,73.13,715823.0,62.538,62.5636,62.3501,62.4526,715823.0
2021-03-19 15:30:00,73.14,73.46,72.96,72.96,2492033.0,62.4611,62.7344,62.3074,62.3074,2492033.0
2021-03-22 09:30:00,72.29,72.6,71.7,71.95,2329125.0,61.7352,62.0,61.2314,61.4449,2329125.0
2021-03-22 10:00:00,71.96,72.21,71.64,71.7,1058471.0,61.4534,61.6669,61.1801,61.2314,1058471.0
2021-03-22 10:30:00,71.72,72.21,71.69,71.98,765263.0,61.2484,61.6669,61.2228,61.4705,765263.0
2021-03-22 11:00:00,71.97,72.15,71.83,71.93,781397.0,61.4619,61.6157,61.3424,61.4278,781397.0
2021-03-22 11:30:00,71.94,72.35,71.86,72.21,831513.0,61.4363,61.7865,61.368,61.6669,831513.0
2021-03-22 12:00:00,72.2,72.25,71.76,71.94,713041.0,61.6584,61.7011,61.2826,61.4363,713041.0
2021-03-22 12:30:00,71.95,72.11,71.82,71.93,951656.0,61.4449,61.5815,61.3338,61.4278,951656.0
2021-03-22 13:00:00,71.94,72.21,71.75,72.06,668405.0,61.4363,61.6669,61.2741,61.5388,668405.0
2021-03-22 13:30:00,72.06,72.15,71.89,72.04,659672.0,61.5388,61.6157,61.3936,61.5217,659672.0
2021-03-22 14:00:00,72.04,72.13,71.94,72.09,518051.0,61.5217,61.5986,61.4363,61.5644,518051.0
2021-03-22 14:30:00,72.09,72.29,72.09,72.24,560426.0,61.5644,61.7352,61.5644,61.6925,560426.0
2021-03-22 15:00:00,72.25,72.32,72.13,72.14,652443.0,61.7011,61.7608,61.5986,61.6071,652443.0
2021-03-22 15:30:00,72.13,72.17,71.89,71.95,1282543.0,61.5986,61.6327,61.3936,61.4449,1282543.0
2021-03-23 09:30:00,71.3,72.47,71.05,72.41,2243994.0,60.8898,61.8889,60.6763,61.8377,2243994.0
2021-03-23 10:00:00,72.41,72.64,72.12,72.13,902015.0,61.8377,62.0341,61.59,61.5986,902015.0
2021-03-23 10:30:00,72.12,72.18,71.42,71.58,847738.0,61.59,61.6413,60.9922,61.1289,847738.0
2021-03-23 11:00:00,71.59,71.82,71.35,71.63,697761.0,61.1374,61.3338,60.9325,61.1716,697761.0
2021-03-23 11:30:00,71.64,71.81,71.51,71.75,623096.0,61.1801,61.3253,61.0691,61.2741,623096.0
2021-03-23 12:00:00,71.76,71.83,71.49,71.73,610851.0,61.2826,61.3424,61.052,61.257,610851.0
2021-03-23 12:30:00,71.74,71.9,71.71,71.78,910262.0,61.2655,61.4022,61.2399,61.2997,910262.0
2021-03-23 13:00:00,71.79,71.83,71.61,71.77,609385.0,61.3082,61.3424,61.1545,61.2911,609385.0
2021-03-23 13:30:00,71.78,71.85,71.34,71.51,585521.0,61.2997,61.3595,60.9239,61.0691,585521.0
2021-03-23 14:00:00,71.5,71.51,71.14,71.22,683492.0,61.0606,61.0691,60.7531,60.8215,683492.0
2021-03-23 14:30:00,71.22,71.34,71.03,71.05,743865.0,60.8215,60.9239,60.6592,60.6763,743865.0
2021-03-23 15:00:00,71.05,71.3,70.69,70.73,1152420.0,60.6763,60.8898,60.3688,60.403,1152420.0
2021-03-23 15:30:00,70.73,70.94,70.5,70.9,2051046.0,60.403,60.5823,60.2066,60.5482,2051046.0
2021-03-24 09:30:00,71.69,72.46,71.28,71.55,2225187.0,61.2228,61.8804,60.8727,61.1033,2225187.0
2021-03-24 10:00:00,71.54,72.14,71.47,71.98,1078993.0,61.0947,61.6071,61.0349,61.4705,1078993.0
2021-03-24 10:30:00,71.97,72.48,71.8,72.24,928247.0,61.4619,61.8975,61.3168,61.6925,928247.0
2021-03-24 11:00:00,72.24,72.32,71.53,71.56,771024.0,61.6925,61.7608,61.0862,61.1118,771024.0
2021-03-24 11:30:00,71.57,71.82,71.44,71.53,708614.0,61.1203,61.3338,61.0093,61.0862,708614.0
2021-03-24 12:00:00,71.54,71.85,71.46,71.81,457065.0,61.0947,61.3595,61.0264,61.3253,457065.0
2021-03-24 12:30:00,71.83,71.84,71.48,71.67,486346.0,61.3424,61.3509,61.0435,61.2057,486346.0
2021-03-24 13:00:00,71.67,71.7,71.39,71.5,711044.0,61.2057,61.2314,60.9666,61.0606,711044.0
2021-03-24 13:30:00,71.5,71.74,71.44,71.59,584759.0,61.0606,61.2655,61.0093,61.1374,584759.0
2021-03-24 14:00:00,71.59,71.61,71.24,71.26,692360.0,61.1374,61.1545,60.8385,60.8556,692360.0
2021-03-24 14:30:00,71.25,71.26,70.85,70.86,877797.0,60.8471,60.8556,60.5055,60.514,877797.0
2021-03-24 15:00:00,70.86,71.06,70.63,70.68,1108445.0,60.514,60.6848,60.3176,60.3603,1108445.0
2021-03-24 15:30:00,70.69,70.7,70.06,70.08,2717022.0,60.3688,60.3774,59.8308,59.8479,2717022.0
2021-03-25 09:30:00,69.83,70.24,69.15,69.54,2603836.0,59.6344,59.9845,59.0537,59.3867,2603836.0
2021-03-25 10:00:00,69.56,70.14,69.4,69.98,1132504.0,59.4038,59.8991,59.2672,59.7625,1132504.0
2021-03-25 10:30:00,69.97,70.15,69.46,69.89,1085028.0,59.754,59.9077,59.3184,59.6856,1085028.0
2021-03-25 11:00:00,69.9,70.55,69.57,70.54,1100991.0,59.6942,60.2493,59.4124,60.2407,1100991.0
2021-03-25 11:30:00,70.53,71.09,70.49,71.06,1367606.0,60.2322,60.7104,60.198,60.6848,1367606.0
2021-03-25 12:00:00,71.07,71.15,70.84,70.96,1327043.0,60.6934,60.7617,60.4969,60.5994,1327043.0
2021-03-25 12:30:00,70.96,71.48,70.93,71.35,676406.0,60.5994,61.0435,60.5738,60.9325,676406.0
2021-03-25 13:00:00,71.36,71.47,71.07,71.09,735526.0,60.941,61.0349,60.6934,60.7104,735526.0
2021-03-25 13:30:00,71.1,71.45,70.95,71.05,548795.0,60.719,61.0179,60.5909,60.6763,548795.0
2021-03-25 14:00:00,71.04,71.39,70.99,71.0,513566.0,60.6677,60.9666,60.625,60.6336,513566.0
2021-03-25 14:30:00,71.0,71.42,70.99,71.28,600443.0,60.6336,60.9922,60.625,60.8727,600443.0
2021-03-25 15:00:00,71.28,71.67,71.16,71.67,1056247.0,60.8727,61.2057,60.7702,61.2057,1056247.0
2021-03-25 15:30:00,71.67,71.92,71.54,71.72,1805007.0,61.2057,61.4192,61.0947,61.2484,1805007.0
2021-03-26 09:30:00,72.57,73.24,72.12,72.85,2540709.0,61.9743,62.5465,61.59,62.2135,2540709.0
2021-03-26 10:00:00,72.86,73.1,72.54,72.97,898159.0,62.222,62.427,61.9487,62.3159,898159.0
2021-03-26 10:30:00,72.97,73.12,72.47,72.68,886272.0,62.3159,62.444,61.8889,62.0683,886272.0
2021-03-26 11:00:00,72.69,72.74,72.27,72.66,670221.0,62.0768,62.1195,61.7181,62.0512,670221.0
2021-03-26 11:30:00,72.66,72.79,72.28,72.3,584106.0,62.0512,62.1622,61.7267,61.7438,584106.0
2021-03-26 12:00:00,72.31,72.46,72.23,72.41,413651.0,61.7523,61.8804,61.684,61.8377,413651.0
2021-03-26 12:30:00,72.42,72.63,72.23,72.52,505741.0,61.8462,62.0256,61.684,61.9316,505741.0
2021-03-26 13:00:00,72.52,72.58,72.11,72.16,413730.0,61.9316,61.9829,61.5815,61.6242,413730.0
2021-03-26 13:30:00,72.16,72.35,72.1,72.34,857865.0,61.6242,61.7865,61.573,61.7779,857865.0
2021-03-26 14:00:00,72.34,72.42,72.04,72.21,648253.0,61.7779,61.8462,61.5217,61.6669,648253.0
2021-03-26 14:30:00,72.2,72.55,72.0,72.53,693892.0,61.6584,61.9573,61.4876,61.9402,693892.0
2021-03-26 15:00:00,72.53,72.63,72.32,72.46,554085.0,61.9402,62.0256,61.7608,61.8804,554085.0
2021-03-26 15:30:00,72.47,73.09,72.47,73.0,2115006.0,61.8889,62.4184,61.8889,62.3416,2115006.0
2021-03-29 09:30:00,71.55,71.81,71.1,71.7,2241882.0,61.1033,61.3253,60.719,61.2314,2241882.0
2021-03-29 10:00:00,71.7,71.88,71.09,71.12,1469609.0,61.2314,61.3851,60.7104,60.7361,1469609.0
2021-03-29 10:30:00,71.12,71.18,70.58,70.74,1445714.0,60.7361,60.7873,60.2749,60.4115,1445714.0
2021-03-29 11:00:00,70.73,70.82,70.37,70.51,954939.0,60.403,60.4799,60.0956,60.2151,954939.0
2021-03-29 11:30:00,70.52,71.42,70.48,71.35,1112750.0,60.2237,60.9922,60.1895,60.9325,1112750.0
2021-03-29 12:00:00,71.33,71.51,71.05,71.27,732022.0,60.9154,61.0691,60.6763,60.8642,732022.0
2021-03-29 12:30:00,71.28,71.52,71.26,71.5,683857.0,60.8727,61.0776,60.8556,61.0606,683857.0
2021-03-29 13:00:00,71.51,71.78,71.35,71.37,735852.0,61.0691,61.2997,60.9325,60.9495,735852.0
2021-03-29 13:30:00,71.38,71.56,71.13,71.22,579627.0,60.9581,61.1118,60.7446,60.8215,579627.0
2021-03-29 14:00:00,71.21,71.58,71.15,71.3,735135.0,60.8129,61.1289,60.7617,60.8898,735135.0
2021-03-29 14:30:00,71.3,71.61,71.21,71.42,580106.0,60.8898,61.1545,60.8129,60.9922,580106.0
2021-03-29 15:00:00,71.43,72.15,71.43,72.12,837626.0,61.0008,61.6157,61.0008,61.59,837626.0
2021-03-29 15:30:00,72.13,72.14,71.44,71.59,1697039.0,61.5986,61.6071,61.0093,61.1374,1697039.0
2021-03-30 09:30:00,72.0,73.13,72.0,72.75,2511411.0,61.4876,62.4526,61.4876,62.1281,2511411.0
2021-03-30 10:00:00,72.77,72.97,72.15,72.57,1237704.0,62.1451,62.3159,61.6157,61.9743,1237704.0
2021-03-30 10:30:00,72.56,72.98,72.49,72.78,857794.0,61.9658,62.3245,61.906,62.1537,857794.0
2021-03-30 11:00:00,72.78,73.22,72.78,73.0,1079129.0,62.1537,62.5294,62.1537,62.3416,1079129.0
2021-03-30 11:30:00,73.0,73.01,72.5,72.63,957677.0,62.3416,62.3501,61.9146,62.0256,957677.0
2021-03-30 12:00:00,72.63,72.79,72.56,72.63,463808.0,62.0256,62.1622,61.9658,62.0256,463808.0
2021-03-30 12:30:00,72.62,72.94,72.57,72.77,1078835.0,62.017,62.2903,61.9743,62.1451,1078835.0
2021-03-30 13:00:00,72.77,72.8,72.57,72.7,386015.0,62.1451,62.1708,61.9743,62.0854,386015.0
2021-03-30 13:30:00,72.7,72.96,72.62,72.82,418609.0,62.0854,62.3074,62.017,62.1878,418609.0
2021-03-30 14:00:00,72.82,73.02,72.71,72.98,473417.0,62.1878,62.3586,62.0939,62.3245,473417.0
2021-03-30 14:30:00,72.98,73.06,72.72,73.06,402877.0,62.3245,62.3928,62.1024,62.3928,402877.0
2021-03-30 15:00:00,73.06,73.13,72.88,73.04,636507.0,62.3928,62.4526,62.2391,62.3757,636507.0
2021-03-30 15:30:00,73.04,73.15,72.66,72.98,1796495.0,62.3757,62.4697,62.0512,62.3245,1796495.0
2021-03-31 09:30:00,72.71,73.83,72.64,73.06,2049165.0,62.0939,63.0504,62.0341,62.3928,2049165.0
2021-03-31 10:00:00,73.06,73.14,72.61,72.64,1122776.0,62.3928,62.4611,62.0085,62.0341,1122776.0
2021-03-31 10:30:00,72.65,72.76,72.46,72.73,763027.0,62.0427,62.1366,61.8804,62.111,763027.0
2021-03-31 11:00:00,72.73,73.01,72.61,72.61,630690.0,62.111,62.3501,62.0085,62.0085,630690.0
2021-03-31 11:30:00,72.6,72.75,72.46,72.71,744162.0,62.0,62.1281,61.8804,62.0939,744162.0
2021-03-31 12:00:00,72.72,72.96,72.68,72.85,700416.0,62.1024,62.3074,62.0683,62.2135,700416.0
2021-03-31 12:30:00,72.84,73.07,72.72,73.07,574085.0,62.2049,62.4013,62.1024,62.4013,574085.0
2021-03-31 13:00:00,73.08,73.1,72.95,72.97,314746.0,62.4099,62.427,62.2989,62.3159,314746.0
2021-03-31 13:30:00,72.98,73.09,72.93,73.08,314363.0,62.3245,62.4184,62.2818,62.4099,314363.0
2021-03-31 14:00:00,73.07,73.3,73.03,73.2,505589.0,62.4013,62.5978,62.3672,62.5124,505589.0
2021-03-31 14:30:00,73.2,73.37,73.04,73.06,590361.0,62.5124,62.6575,62.3757,62.3928,590361.0
2021-03-31 15:00:00,73.05,73.19,72.95,73.08,604142.0,62.3843,62.5038,62.2989,62.4099,604142.0
2021-03-31 15:30:00,73.08,73.15,72.72,72.78,1974915.0,62.4099,62.4697,62.1024,62.1537,1974915.0
2021-04-01 09:30:00,72.22,73.1,72.22,72.45,2274791.0,61.6754,62.427,61.6754,61.8719,2274791.0
2021-04-01 10:00:00,72.47,73.22,72.45,72.75,1195633.0,61.8889,62.5294,61.8719,62.1281,1195633.0
2021-04-01 10:30:00,72.75,72.75,72.41,72.47,722325.0,62.1281,62.1281,61.8377,61.8889,722325.0
2021-04-01 11:00:00,72.47,72.81,72.46,72.62,960052.0,61.8889,62.1793,61.8804,62.017,960052.0
2021-04-01 11:30:00,72.62,73.04,72.59,72.91,628717.0,62.017,62.3757,61.9914,62.2647,628717.0
2021-04-01 12:00:00,72.91,73.29,72.83,73.13,637363.0,62.2647,62.5892,62.1964,62.4526,637363.0
2021-04-01 12:30:00,73.12,73.22,72.92,72.93,455579.0,62.444,62.5294,62.2732,62.2818,455579.0
2021-04-01 13:00:00,72.93,73.0,72.64,72.73,584801.0,62.2818,62.3416,62.0341,62.111,584801.0
2021-04-01 13:30:00,72.72,72.82,72.57,72.68,581245.0,62.1024,62.1878,61.9743,62.0683,581245.0
2021-04-01 14:00:00,72.67,72.77,72.6,72.69,758637.0,62.0597,62.1451,62.0,62.0768,758637.0
2021-04-01 14:30:00,72.68,72.98,72.64,72.93,811412.0,62.0683,62.3245,62.0341,62.2818,811412.0
2021-04-01 15:00:00,72.93,73.06,72.77,72.86,759787.0,62.2818,62.3928,62.1451,62.222,759787.0
2021-04-01 15:30:00,72.86,73.16,72.66,73.14,1839173.0,62.222,62.4782,62.0512,62.4611,1839173.0
2021-04-05 09:30:00,74.07,74.34,73.08,73.22,2571186.0,63.2553,63.4859,62.4099,62.5294,2571186.0
2021-04-05 10:00:00,73.24,73.57,73.19,73.31,1250493.0,62.5465,62.8283,62.5038,62.6063,1250493.0
2021-04-05 10:30:00,73.31,73.59,73.28,73.47,655512.0,62.6063,62.8454,62.5807,62.7429,655512.0
2021-04-05 11:00:00,73.47,73.56,73.2,73.27,722693.0,62.7429,62.8198,62.5124,62.5721,722693.0
2021-04-05 11:30:00,73.28,73.33,73.07,73.12,721428.0,62.5807,62.6234,62.4013,62.444,721428.0
2021-04-05 12:00:00,73.12,73.3,73.06,73.25,468297.0,62.444,62.5978,62.3928,62.5551,468297.0
2021-04-05 12:30:00,73.25,73.29,73.02,73.02,451881.0,62.5551,62.5892,62.3586,62.3586,451881.0
2021-04-05 13:00:00,73.02,73.13,72.86,72.9,609041.0,62.3586,62.4526,62.222,62.2562,609041.0
2021-04-05 13:30:00,72.9,73.01,72.8,72.85,502172.0,62.2562,62.3501,62.1708,62.2135,502172.0
2021-04-05 14:00:00,72.85,72.85,72.66,72.77,608110.0,62.2135,62.2135,62.0512,62.1451,608110.0
2021-04-05 14:30:00,72.76,72.78,72.46,72.47,575302.0,62.1366,62.1537,61.8804,61.8889,575302.0
2021-04-05 15:00:00,72.46,72.7,72.44,72.58,621780.0,61.8804,62.0854,61.8633,61.9829,621780.0
2021-04-05 15:30:00,72.58,72.79,72.52,72.75,1848620.0,61.9829,62.1622,61.9316,62.1281,1848620.0
2021-04-06 09:30:00,72.37,73.07,72.26,72.86,2005297.0,61.8035,62.4013,61.7096,62.222,2005297.0
2021-04-06 10:00:00,72.85,72.98,72.55,72.66,745785.0,62.2135,62.3245,61.9573,62.0512,745785.0
2021-04-06 10:30:00,72.67,72.69,72.31,72.52,909325.0,62.0597,62.0768,61.7523,61.9316,909325.0
2021-04-06 11:00:00,72.51,72.51,72.11,72.25,800201.0,61.9231,61.9231,61.5815,61.7011,800201.0
2021-04-06 11:30:00,72.26,72.41,72.21,72.23,453026.0,61.7096,61.8377,61.6669,61.684,453026.0
2021-04-06 12:00:00,72.22,72.33,72.1,72.22,451947.0,61.6754,61.7694,61.573,61.6754,451947.0
2021-04-06 12:30:00,72.21,72.25,72.05,72.21,722931.0,61.6669,61.7011,61.5303,61.6669,722931.0
2021-04-06 13:00:00,72.2,72.37,72.18,72.27,442866.0,61.6584,61.8035,61.6413,61.7181,442866.0
2021-04-06 13:30:00,72.27,72.52,72.26,72.46,437923.0,61.7181,61.9316,61.7096,61.8804,437923.0
2021-04-06 14:00:00,72.47,72.56,72.45,72.49,357264.0,61.8889,61.9658,61.8719,61.906,357264.0
2021-04-06 14:30:00,72.48,72.58,72.27,72.31,654289.0,61.8975,61.9829,61.7181,61.7523,654289.0
2021-04-06 15:00:00,72.31,72.39,72.23,72.33,544799.0,61.7523,61.8206,61.684,61.7694,544799.0
2021-04-06 15:30:00,72.33,72.62,72.31,72.6,1215504.0,61.7694,62.017,61.7523,62.0,1215504.0
2021-04-07 09:30:00,72.92,73.12,72.19,72.29,2129048.0,62.2732,62.444,61.6498,61.7352,2129048.0
2021-04-07 10:00:00,72.29,72.41,72.11,72.4,1185824.0,61.7352,61.8377,61.5815,61.8292,1185824.0
2021-04-07 10:30:00,72.4,72.42,72.18,72.23,545673.0,61.8292,61.8462,61.6413,61.684,545673.0
2021-04-07 11:00:00,72.22,72.28,72.05,72.27,717535.0,61.6754,61.7267,61.5303,61.7181,717535.0
2021-04-07 11:30:00,72.26,72.26,71.95,72.07,682279.0,61.7096,61.7096,61.4449,61.5473,682279.0
2021-04-07 12:00:00,72.07,72.23,72.03,72.17,447631.0,61.5473,61.684,61.5132,61.6327,447631.0
2021-04-07 12:30:00,72.18,72.45,72.11,72.41,1069474.0,61.6413,61.8719,61.5815,61.8377,1069474.0
2021-04-07 13:00:00,72.42,72.5,72.21,72.35,728209.0,61.8462,61.9146,61.6669,61.7865,728209.0
2021-04-07 13:30:00,72.36,72.54,72.31,72.51,575535.0,61.795,61.9487,61.7523,61.9231,575535.0
2021-04-07 14:00:00,72.51,72.65,72.4,72.41,426570.0,61.9231,62.0427,61.8292,61.8377,426570.0
2021-04-07 14:30:00,72.41,72.49,72.36,72.37,275960.0,61.8377,61.906,61.795,61.8035,275960.0
2021-04-07 15:00:00,72.37,72.51,72.35,72.4,553668.0,61.8035,61.9231,61.7865,61.8292,553668.0
2021-04-07 15:30:00,72.4,72.7,72.35,72.69,1755836.0,61.8292,62.0854,61.7865,62.0768,1755836.0
2021-04-08 09:30:00,72.15,72.15,71.08,71.45,2564652.0,61.6157,61.6157,60.7019,61.0179,2564652.0
2021-04-08 10:00:00,71.45,71.71,71.32,71.53,1150191.0,61.0179,61.2399,60.9068,61.0862,1150191.0
2021-04-08 10:30:00,71.52,71.98,71.46,71.78,656118.0,61.0776,61.4705,61.0264,61.2997,656118.0
2021-04-08 11:00:00,71.78,72.02,71.74,71.92,520581.0,61.2997,61.5046,61.2655,61.4192,520581.0
2021-04-08 11:30:00,71.92,72.02,71.79,71.95,521115.0,61.4192,61.5046,61.3082,61.4449,521115.0
2021-04-08 12:00:00,71.94,72.21,71.92,72.19,477415.0,61.4363,61.6669,61.4192,61.6498,477415.0
2021-04-08 12:30:00,72.2,72.3,72.17,72.26,353744.0,61.6584,61.7438,61.6327,61.7096,353744.0
2021-04-08 13:00:00,72.27,72.41,72.25,72.33,422567.0,61.7181,61.8377,61.7011,61.7694,422567.0
2021-04-08 13:30:00,72.33,72.34,72.09,72.22,561068.0,61.7694,61.7779,61.5644,61.6754,561068.0
2021-04-08 14:00:00,72.21,72.29,72.04,72.11,410167.0,61.6669,61.7352,61.5217,61.5815,410167.0
2021-04-08 14:30:00,72.11,72.19,72.03,72.17,533927.0,61.5815,61.6498,61.5132,61.6327,533927.0
2021-04-08 15:00:00,72.17,72.46,72.15,72.42,476844.0,61.6327,61.8804,61.6157,61.8462,476844.0
2021-04-08 15:30:00,72.43,72.53,72.25,72.31,2104941.0,61.8548,61.9402,61.7011,61.7523,2104941.0
2021-04-09 09:30:00,72.81,73.01,72.34,72.43,1848535.0,62.1793,62.3501,61.7779,61.8548,1848535.0
2021-04-09 10:00:00,72.43,72.53,72.08,72.13,1212907.0,61.8548,61.9402,61.5559,61.5986,1212907.0
2021-04-09 10:30:00,72.14,72.47,72.07,72.42,699915.0,61.6071,61.8889,61.5473,61.8462,699915.0
2021-04-09 11:00:00,72.42,72.84,72.41,72.59,960381.0,61.8462,62.2049,61.8377,61.9914,960381.0
2021-04-09 11:30:00,72.59,72.65,72.16,72.18,1029662.0,61.9914,62.0427,61.6242,61.6413,1029662.0
2021-04-09 12:00:00,72.17,72.36,72.08,72.27,723987.0,61.6327,61.795,61.5559,61.7181,723987.0
2021-04-09 12:30:00,72.26,72.43,72.22,72.34,475028.0,61.7096,61.8548,61.6754,61.7779,475028.0
2021-04-09 13:00:00,72.34,72.36,72.2,72.22,515792.0,61.7779,61.795,61.6584,61.6754,515792.0
2021-04-09 13:30:00,72.22,72.3,72.14,72.16,491614.0,61.6754,61.7438,61.6071,61.6242,491614.0
2021-04-09 14:00:00,72.16,72.17,72.01,72.12,534092.0,61.6242,61.6327,61.4961,61.59,534092.0
2021-04-09 14:30:00,72.12,72.14,72.03,72.07,361072.0,61.59,61.6071,61.5132,61.5473,361072.0
2021-04-09 15:00:00,72.07,72.3,72.06,72.27,581088.0,61.5473,61.7438,61.5388,61.7181,581088.0
2021-04-09 15:30:00,72.27,72.46,72.27,72.42,1867213.0,61.7181,61.8804,61.7181,61.8462,1867213.0
2021-04-12 09:30:00,72.62,72.8,72.14,72.25,1440882.0,62.017,62.1708,61.6071,61.7011,1440882.0
2021-04-12 10:00:00,72.24,72.45,72.22,72.4,1111585.0,61.6925,61.8719,61.6754,61.8292,1111585.0
2021-04-12 10:30:00,72.41,72.48,72.29,72.45,663057.0,61.8377,61.8975,61.7352,61.8719,663057.0
2021-04-12 11:00:00,72.44,72.52,72.26,72.44,597977.0,61.8633,61.9316,61.7096,61.8633,597977.0
2021-04-12 11:30:00,72.43,72.58,72.31,72.56,550485.0,61.8548,61.9829,61.7523,61.9658,550485.0
2021-04-12 12:00:00,72.56,72.56,72.36,72.4,353187.0,61.9658,61.9658,61.795,61.8292,353187.0
2021-04-12 12:30:00,72.4,72.58,72.38,72.48,578573.0,61.8292,61.9829,61.8121,61.8975,578573.0
2021-04-12 13:00:00,72.47,72.48,72.22,72.3,546414.0,61.8889,61.8975,61.6754,61.7438,546414.0
2021-04-12 13:30:00,72.3,72.41,72.27,72.33,334109.0,61.7438,61.8377,61.7181,61.7694,334109.0
2021-04-12 14:00:00,72.32,72.45,72.29,72.45,365887.0,61.7608,61.8719,61.7352,61.8719,365887.0
2021-04-12 14:30:00,72.45,72.51,72.38,72.4,271629.0,61.8719,61.9231,61.8121,61.8292,271629.0
2021-04-12 15:00:00,72.39,72.6,72.35,72.55,432186.0,61.8206,62.0,61.7865,61.9573,432186.0
2021-04-12 15:30:00,72.56,72.76,72.54,72.7,1733403.0,61.9658,62.1366,61.9487,62.0854,1733403.0
2021-04-13 09:30:00,72.3,72.42,71.06,71.13,2693798.0,61.7438,61.8462,60.6848,60.7446,2693798.0
2021-04-13 10:00:00,71.12,72.0,71.1,71.97,1282253.0,60.7361,61.4876,60.719,61.4619,1282253.0
2021-04-13 10:30:00,71.98,72.08,71.8,72.08,941416.0,61.4705,61.5559,61.3168,61.5559,941416.0
2021-04-13 11:00:00,72.09,72.24,71.97,72.1,838766.0,61.5644,61.6925,61.4619,61.573,838766.0
2021-04-13 11:30:00,72.12,72.28,72.0,72.14,591488.0,61.59,61.7267,61.4876,61.6071,591488.0
2021-04-13 12:00:00,72.14,72.19,71.99,72.05,592741.0,61.6071,61.6498,61.479,61.5303,592741.0
2021-04-13 12:30:00,72.05,72.14,71.86,71.96,492076.0,61.5303,61.6071,61.368,61.4534,492076.0
2021-04-13 13:00:00,71.95,72.0,71.9,71.95,607730.0,61.4449,61.4876,61.4022,61.4449,607730.0
2021-04-13 13:30:00,71.94,72.01,71.91,71.98,642053.0,61.4363,61.4961,61.4107,61.4705,642053.0
2021-04-13 14:00:00,71.99,72.17,71.99,72.08,559453.0,61.479,61.6327,61.479,61.5559,559453.0
2021-04-13 14:30:00,72.08,72.17,71.96,72.08,426312.0,61.5559,61.6327,61.4534,61.5559,426312.0
2021-04-13 15:00:00,72.09,72.34,72.09,72.17,927283.0,61.5644,61.7779,61.5644,61.6327,927283.0
2021-04-13 15:30:00,72.17,72.25,72.0,72.08,1950319.0,61.6327,61.7011,61.4876,61.5559,1950319.0
2021-04-14 09:30:00,71.76,72.16,71.37,72.06,1717543.0,61.2826,61.6242,60.9495,61.5388,1717543.0
2021-04-14 10:00:00,72.06,72.35,72.06,72.21,1204413.0,61.5388,61.7865,61.5388,61.6669,1204413.0
2021-04-14 10:30:00,72.21,73.02,72.16,72.84,1587833.0,61.6669,62.3586,61.6242,62.2049,1587833.0
2021-04-14 11:00:00,72.84,73.01,72.65,72.95,1014104.0,62.2049,62.3501,62.0427,62.2989,1014104.0
2021-04-14 11:30:00,72.95,73.29,72.86,73.09,1091489.0,62.2989,62.5892,62.222,62.4184,1091489.0
2021-04-14 12:00:00,73.08,73.09,72.8,72.88,764449.0,62.4099,62.4184,62.1708,62.2391,764449.0
2021-04-14 12:30:00,72.88,73.15,72.84,72.95,802582.0,62.2391,62.4697,62.2049,62.2989,802582.0
2021-04-14 13:00:00,72.95,72.97,72.53,72.71,875917.0,62.2989,62.3159,61.9402,62.0939,875917.0
2021-04-14 13:30:00,72.71,72.98,72.59,72.63,724350.0,62.0939,62.3245,61.9914,62.0256,724350.0
2021-04-14 14:00:00,72.63,72.79,72.46,72.73,911695.0,62.0256,62.1622,61.8804,62.111,911695.0
2021-04-14 14:30:00,72.73,72.87,72.54,72.74,658961.0,62.111,62.2305,61.9487,62.1195,658961.0
2021-04-14 15:00:00,72.73,72.85,72.57,72.73,1206225.0,62.111,62.2135,61.9743,62.111,1206225.0
2021-04-14 15:30:00,72.73,72.95,72.6,72.94,2922435.0,62.111,62.2989,62.0,62.2903,2922435.0
2021-04-15 09:30:00,74.45,74.73,72.95,73.33,6076516.0,63.5799,63.819,62.2989,62.6234,6076516.0
2021-04-15 10:00:00,73.35,73.43,72.59,72.71,2607663.0,62.6405,62.7088,61.9914,62.0939,2607663.0
2021-04-15 10:30:00,72.72,73.0,72.37,72.44,2102754.0,62.1024,62.3416,61.8035,61.8633,2102754.0
2021-04-15 11:00:00,72.45,72.47,71.76,71.85,1667763.0,61.8719,61.8889,61.2826,61.3595,1667763.0
2021-04-15 11:30:00,71.87,72.41,71.77,72.33,1154282.0,61.3765,61.8377,61.2911,61.7694,1154282.0
2021-04-15 12:00:00,72.34,72.79,72.15,72.76,1452508.0,61.7779,62.1622,61.6157,62.1366,1452508.0
2021-04-15 12:30:00,72.76,72.99,72.61,72.65,1211446.0,62.1366,62.333,62.0085,62.0427,1211446.0
2021-04-15 13:00:00,72.66,72.66,72.12,72.31,882295.0,62.0512,62.0512,61.59,61.7523,882295.0
2021-04-15 13:30:00,72.31,72.44,72.24,72.41,646079.0,61.7523,61.8633,61.6925,61.8377,646079.0
2021-04-15 14:00:00,72.41,72.55,72.12,72.16,878411.0,61.8377,61.9573,61.59,61.6242,878411.0
2021-04-15 14:30:00,72.16,72.4,72.12,72.26,1018907.0,61.6242,61.8292,61.59,61.7096,1018907.0
2021-04-15 15:00:00,72.26,72.53,72.1,72.17,1154957.0,61.7096,61.9402,61.573,61.6327,1154957.0
2021-04-15 15:30:00,72.17,72.55,72.08,72.53,2766757.0,61.6327,61.9573,61.5559,61.9402,2766757.0
2021-04-16 09:30:00,73.32,73.57,72.4,72.49,2896351.0,62.6148,62.8283,61.8292,61.906,2896351.0
2021-04-16 10:00:00,72.51,72.92,72.42,72.59,1414041.0,61.9231,62.2732,61.8462,61.9914,1414041.0
2021-04-16 10:30:00,72.59,72.88,72.45,72.45,1434465.0,61.9914,62.2391,61.8719,61.8719,1434465.0
2021-04-16 11:00:00,72.46,72.57,71.94,72.13,1669307.0,61.8804,61.9743,61.4363,61.5986,1669307.0
2021-04-16 11:30:00,72.14,72.16,71.87,71.92,1153444.0,61.6071,61.6242,61.3765,61.4192,1153444.0
2021-04-16 12:00:00,71.92,72.09,71.69,71.86,1152300.0,61.4192,61.5644,61.2228,61.368,1152300.0
2021-04-16 12:30:00,71.86,72.09,71.74,72.05,903965.0,61.368,61.5644,61.2655,61.5303,903965.0
2021-04-16 13:00:00,72.05,72.2,71.95,72.1,585649.0,61.5303,61.6584,61.4449,61.573,585649.0
2021-04-16 13:30:00,72.09,72.14,71.94,72.08,584237.0,61.5644,61.6071,61.4363,61.5559,584237.0
2021-04-16 14:00:00,72.07,72.31,71.98,72.27,660971.0,61.5473,61.7523,61.4705,61.7181,660971.0
2021-04-16 14:30:00,72.28,72.49,72.17,72.42,871997.0,61.7267,61.906,61.6327,61.8462,871997.0
2021-04-16 15:00:00,72.42,72.53,72.32,72.43,1047232.0,61.8462,61.9402,61.7608,61.8548,1047232.0
2021-04-16 15:30:00,72.43,72.5,72.31,72.46,2584189.0,61.8548,61.9146,61.7523,61.8804,2584189.0
2021-04-19 09:30:00,72.71,72.8,72.04,72.41,1689028.0,62.0939,62.1708,61.5217,61.8377,1689028.0
2021-04-19 10:00:00,72.42,72.7,72.13,72.45,1542150.0,61.8462,62.0854,61.5986,61.8719,1542150.0
2021-04-19 10:30:00,72.44,72.63,72.22,72.33,1378249.0,61.8633,62.0256,61.6754,61.7694,1378249.0
2021-04-19 11:00:00,72.35,72.53,72.16,72.5,740621.0,61.7865,61.9402,61.6242,61.9146,740621.0
2021-04-19 11:30:00,72.51,72.84,72.46,72.77,1101013.0,61.9231,62.2049,61.8804,62.1451,1101013.0
2021-04-19 12:00:00,72.76,72.83,72.5,72.59,682567.0,62.1366,62.1964,61.9146,61.9914,682567.0
2021-04-19 12:30:00,72.59,72.63,72.44,72.52,511831.0,61.9914,62.0256,61.8633,61.9316,511831.0
2021-04-19 13:00:00,72.5,72.63,72.42,72.49,444583.0,61.9146,62.0256,61.8462,61.906,444583.0
2021-04-19 13:30:00,72.5,72.56,72.41,72.42,409132.0,61.9146,61.9658,61.8377,61.8462,409132.0
2021-04-19 14:00:00,72.43,72.46,72.27,72.34,712024.0,61.8548,61.8804,61.7181,61.7779,712024.0
2021-04-19 14:30:00,72.34,72.44,72.26,72.34,611907.0,61.7779,61.8633,61.7096,61.7779,611907.0
2021-04-19 15:00:00,72.34,72.35,71.95,71.96,1382738.0,61.7779,61.7865,61.4449,61.4534,1382738.0
2021-04-19 15:30:00,71.96,72.17,71.95,72.13,1934194.0,61.4534,61.6327,61.4449,61.5986,1934194.0
2021-04-20 09:30:00,71.55,71.55,70.13,70.25,2527992.0,61.1033,61.1033,59.8906,59.9931,2527992.0
2021-04-20 10:00:00,70.25,70.37,70.01,70.16,1415095.0,59.9931,60.0956,59.7881,59.9162,1415095.0
2021-04-20 10:30:00,70.15,70.16,69.64,69.76,1893631.0,59.9077,59.9162,59.4721,59.5746,1893631.0
2021-04-20 11:00:00,69.76,69.82,69.29,69.47,1234980.0,59.5746,59.6259,59.1732,59.327,1234980.0
2021-04-20 11:30:00,69.47,69.82,69.4,69.81,1188196.0,59.327,59.6259,59.2672,59.6173,1188196.0
2021-04-20 12:00:00,69.82,69.91,69.7,69.76,997710.0,59.6259,59.7027,59.5234,59.5746,997710.0
2021-04-20 12:30:00,69.77,69.79,69.28,69.4,1117569.0,59.5832,59.6002,59.1647,59.2672,1117569.0
2021-04-20 13:00:00,69.4,69.56,69.3,69.43,1161699.0,59.2672,59.4038,59.1818,59.2928,1161699.0
2021-04-20 13:30:00,69.44,69.47,69.27,69.32,656655.0,59.3013,59.327,59.1562,59.1989,656655.0
2021-04-20 14:00:00,69.33,69.67,69.31,69.51,672836.0,59.2074,59.4978,59.1903,59.3611,672836.0
2021-04-20 14:30:00,69.5,69.56,69.36,69.46,950310.0,59.3526,59.4038,59.233,59.3184,950310.0
2021-04-20 15:00:00,69.46,69.8,69.45,69.72,853002.0,59.3184,59.6088,59.3099,59.5405,853002.0
2021-04-20 15:30:00,69.72,70.0,69.65,69.8,2587604.0,59.5405,59.7796,59.4807,59.6088,2587604.0
2021-04-21 09:30:00,69.13,69.61,68.4,69.39,3157611.0,59.0366,59.4465,58.4132,59.2586,3157611.0
2021-04-21 10:00:00,69.38,70.14,69.37,69.95,1447384.0,59.2501,59.8991,59.2416,59.7369,1447384.0
2021-04-21 10:30:00,69.97,70.3,69.89,70.26,994791.0,59.754,60.0358,59.6856,60.0016,994791.0
2021-04-21 11:00:00,70.25,70.29,69.76,69.81,808669.0,59.9931,60.0272,59.5746,59.6173,808669.0
2021-04-21 11:30:00,69.81,70.05,69.68,70.02,596965.0,59.6173,59.8223,59.5063,59.7967,596965.0
2021-04-21 12:00:00,70.02,70.18,70.0,70.15,514249.0,59.7967,59.9333,59.7796,59.9077,514249.0
2021-04-21 12:30:00,70.15,70.34,70.13,70.27,536110.0,59.9077,60.0699,59.8906,60.0102,536110.0
2021-04-21 13:00:00,70.28,70.35,70.22,70.23,376935.0,60.0187,60.0785,59.9675,59.976,376935.0
2021-04-21 13:30:00,70.25,70.56,70.25,70.53,495451.0,59.9931,60.2578,59.9931,60.2322,495451.0
2021-04-21 14:00:00,70.53,70.67,70.46,70.53,583961.0,60.2322,60.3518,60.1724,60.2322,583961.0
2021-04-21 14:30:00,70.54,70.65,70.46,70.49,489222.0,60.2407,60.3347,60.1724,60.198,489222.0
2021-04-21 15:00:00,70.49,70.63,70.4,70.41,560177.0,60.198,60.3176,60.1212,60.1297,560177.0
2021-04-21 15:30:00,70.41,70.71,70.41,70.66,2105765.0,60.1297,60.3859,60.1297,60.3432,2105765.0
2021-04-22 09:30:00,70.43,70.71,69.71,70.04,2063305.0,60.1468,60.3859,59.5319,59.8137,2063305.0
2021-04-22 10:00:00,70.03,70.18,69.74,69.87,1094977.0,59.8052,59.9333,59.5575,59.6686,1094977.0
2021-04-22 10:30:00,69.87,70.12,69.84,70.06,538934.0,59.6686,59.8821,59.6429,59.8308,538934.0
2021-04-22 11:00:00,70.06,70.31,69.98,70.26,658875.0,59.8308,60.0443,59.7625,60.0016,658875.0
2021-04-22 11:30:00,70.25,70.47,70.24,70.36,677810.0,59.9931,60.181,59.9845,60.087,677810.0
2021-04-22 12:00:00,70.35,70.37,70.2,70.28,564199.0,60.0785,60.0956,59.9504,60.0187,564199.0
2021-04-22 12:30:00,70.28,70.75,70.25,70.67,759448.0,60.0187,60.4201,59.9931,60.3518,759448.0
2021-04-22 13:00:00,70.68,70.69,69.92,70.37,1114222.0,60.3603,60.3688,59.7113,60.0956,1114222.0
2021-04-22 13:30:00,70.37,70.4,69.79,69.83,864300.0,60.0956,60.1212,59.6002,59.6344,864300.0
2021-04-22 14:00:00,69.83,70.04,69.67,70.01,762489.0,59.6344,59.8137,59.4978,59.7881,762489.0
2021-04-22 14:30:00,70.01,70.16,69.96,70.07,485063.0,59.7881,59.9162,59.7454,59.8394,485063.0
2021-04-22 15:00:00,70.07,70.16,69.82,69.92,836747.0,59.8394,59.9162,59.6259,59.7113,836747.0
2021-04-22 15:30:00,69.93,70.09,69.77,69.8,2212511.0,59.7198,59.8564,59.5832,59.6088,2212511.0
2021-04-23 09:30:00,69.84,70.48,69.51,70.38,1888496.0,59.6429,60.1895,59.3611,60.1041,1888496.0
2021-04-23 10:00:00,70.38,71.05,70.37,71.02,1686999.0,60.1041,60.6763,60.0956,60.6507,1686999.0
2021-04-23 10:30:00,71.03,71.13,70.89,71.01,732952.0,60.6592,60.7446,60.5396,60.6421,732952.0
2021-04-23 11:00:00,71.0,71.31,70.92,71.22,1334110.0,60.6336,60.8983,60.5653,60.8215,1334110.0
2021-04-23 11:30:00,71.22,71.22,70.98,71.06,771528.0,60.8215,60.8215,60.6165,60.6848,771528.0
2021-04-23 12:00:00,71.07,71.28,71.04,71.25,724228.0,60.6934,60.8727,60.6677,60.8471,724228.0
2021-04-23 12:30:00,71.25,71.44,71.16,71.34,678589.0,60.8471,61.0093,60.7702,60.9239,678589.0
2021-04-23 13:00:00,71.34,71.43,71.23,71.35,976492.0,60.9239,61.0008,60.83,60.9325,976492.0
2021-04-23 13:30:00,71.34,71.47,71.2,71.27,1047232.0,60.9239,61.0349,60.8044,60.8642,1047232.0
2021-04-23 14:00:00,71.28,71.36,71.22,71.28,589246.0,60.8727,60.941,60.8215,60.8727,589246.0
2021-04-23 14:30:00,71.29,71.51,71.28,71.5,844181.0,60.8812,61.0691,60.8727,61.0606,844181.0
2021-04-23 15:00:00,71.5,71.53,71.37,71.45,1272488.0,61.0606,61.0862,60.9495,61.0179,1272488.0
2021-04-23 15:30:00,71.45,71.54,71.27,71.37,2357242.0,61.0179,61.0947,60.8642,60.9495,2357242.0
2021-04-26 09:30:00,71.73,72.78,71.61,72.49,2286602.0,61.257,62.1537,61.1545,61.906,2286602.0
2021-04-26 10:00:00,72.49,72.7,72.32,72.61,822771.0,61.906,62.0854,61.7608,62.0085,822771.0
2021-04-26 10:30:00,72.61,72.8,72.46,72.7,809458.0,62.0085,62.1708,61.8804,62.0854,809458.0
2021-04-26 11:00:00,72.7,72.81,72.65,72.73,658008.0,62.0854,62.1793,62.0427,62.111,658008.0
2021-04-26 11:30:00,72.74,72.77,72.48,72.52,675837.0,62.1195,62.1451,61.8975,61.9316,675837.0
2021-04-26 12:00:00,72.52,72.58,72.41,72.47,406307.0,61.9316,61.9829,61.8377,61.8889,406307.0
2021-04-26 12:30:00,72.47,72.54,72.41,72.5,355013.0,61.8889,61.9487,61.8377,61.9146,355013.0
2021-04-26 13:00:00,72.51,72.55,72.42,72.44,275801.0,61.9231,61.9573,61.8462,61.8633,275801.0
2021-04-26 13:30:00,72.45,72.5,72.33,72.49,400100.0,61.8719,61.9146,61.7694,61.906,400100.0
2021-04-26 14:00:00,72.49,72.53,72.38,72.47,235617.0,61.906,61.9402,61.8121,61.8889,235617.0
2021-04-26 14:30:00,72.47,72.51,72.33,72.47,448074.0,61.8889,61.9231,61.7694,61.8889,448074.0
2021-04-26 15:00:00,72.47,72.56,72.28,72.31,548180.0,61.8889,61.9658,61.7267,61.7523,548180.0
2021-04-26 15:30:00,72.31,72.48,72.15,72.21,1610672.0,61.7523,61.8975,61.6157,61.6669,1610672.0
2021-04-27 09:30:00,72.5,73.08,72.36,72.81,2304553.0,61.9146,62.4099,61.795,62.1793,2304553.0
2021-04-27 10:00:00,72.81,73.05,72.66,72.76,921999.0,62.1793,62.3843,62.0512,62.1366,921999.0
2021-04-27 10:30:00,72.77,73.1,72.6,72.9,1381813.0,62.1451,62.427,62.0,62.2562,1381813.0
2021-04-27 11:00:00,72.89,73.01,72.78,72.81,541958.0,62.2476,62.3501,62.1537,62.1793,541958.0
2021-04-27 11:30:00,72.82,72.94,72.75,72.9,406700.0,62.1878,62.2903,62.1281,62.2562,406700.0
2021-04-27 12:00:00,72.91,72.97,72.82,72.87,497653.0,62.2647,62.3159,62.1878,62.2305,497653.0
2021-04-27 12:30:00,72.87,72.88,72.53,72.63,621723.0,62.2305,62.2391,61.9402,62.0256,621723.0
2021-04-27 13:00:00,72.63,72.66,72.52,72.55,492111.0,62.0256,62.0512,61.9316,61.9573,492111.0
2021-04-27 13:30:00,72.55,72.66,72.5,72.63,523528.0,61.9573,62.0512,61.9146,62.0256,523528.0
2021-04-27 14:00:00,72.64,72.64,72.52,72.56,503835.0,62.0341,62.0341,61.9316,61.9658,503835.0
2021-04-27 14:30:00,72.56,72.8,72.56,72.72,547104.0,61.9658,62.1708,61.9658,62.1024,547104.0
2021-04-27 15:00:00,72.72,72.96,72.7,72.9,544273.0,62.1024,62.3074,62.0854,62.2562,544273.0
2021-04-27 15:30:00,72.9,73.04,72.83,72.99,1549463.0,62.2562,62.3757,62.1964,62.333,1549463.0
2021-04-28 09:30:00,73.37,73.64,72.91,72.93,1871523.0,62.6575,62.8881,62.2647,62.2818,1871523.0
2021-04-28 10:00:00,72.94,73.19,72.8,73.07,1013009.0,62.2903,62.5038,62.1708,62.4013,1013009.0
2021-04-28 10:30:00,73.06,73.2,72.87,73.08,991284.0,62.3928,62.5124,62.2305,62.4099,991284.0
2021-04-28 11:00:00,73.08,73.14,72.92,72.99,570085.0,62.4099,62.4611,62.2732,62.333,570085.0
2021-04-28 11:30:00,73.0,73.02,72.85,72.93,529979.0,62.3416,62.3586,62.2135,62.2818,529979.0
2021-04-28 12:00:00,72.94,73.0,72.73,72.89,765932.0,62.2903,62.3416,62.111,62.2476,765932.0
2021-04-28 12:30:00,72.9,73.03,72.82,72.91,615527.0,62.2562,62.3672,62.1878,62.2647,615527.0
2021-04-28 13:00:00,72.9,73.05,72.83,72.95,665888.0,62.2562,62.3843,62.1964,62.2989,665888.0
2021-04-28 13:30:00,72.94,72.96,72.8,72.83,603248.0,62.2903,62.3074,62.1708,62.1964,603248.0
2021-04-28 14:00:00,72.84,73.09,72.81,73.08,669883.0,62.2049,62.4184,62.1793,62.4099,669883.0
2021-04-28 14:30:00,73.08,73.12,72.95,73.0,866362.0,62.4099,62.444,62.2989,62.3416,866362.0
2021-04-28 15:00:00,72.99,73.1,72.79,73.05,863648.0,62.333,62.427,62.1622,62.3843,863648.0
2021-04-28 15:30:00,73.06,73.14,72.88,72.92,1903287.0,62.3928,62.4611,62.2391,62.2732,1903287.0
2021-04-29 09:30:00,73.76,74.02,73.47,73.75,2733141.0,62.9906,63.2126,62.7429,62.9821,2733141.0
2021-04-29 10:00:00,73.75,73.77,73.16,73.37,1856132.0,62.9821,62.9991,62.4782,62.6575,1856132.0
2021-04-29 10:30:00,73.37,73.41,72.99,73.09,1280129.0,62.6575,62.6917,62.333,62.4184,1280129.0
2021-04-29 11:00:00,73.1,73.36,73.09,73.22,1061152.0,62.427,62.649,62.4184,62.5294,1061152.0
2021-04-29 11:30:00,73.23,73.31,73.1,73.19,646772.0,62.538,62.6063,62.427,62.5038,646772.0
2021-04-29 12:00:00,73.18,73.19,72.88,73.0,924106.0,62.4953,62.5038,62.2391,62.3416,924106.0
2021-04-29 12:30:00,72.99,73.24,72.94,73.19,853422.0,62.333,62.5465,62.2903,62.5038,853422.0
2021-04-29 13:00:00,73.18,73.37,73.12,73.3,727492.0,62.4953,62.6575,62.444,62.5978,727492.0
2021-04-29 13:30:00,73.3,73.38,73.21,73.33,648825.0,62.5978,62.6661,62.5209,62.6234,648825.0
2021-04-29 14:00:00,73.33,73.65,73.27,73.64,851428.0,62.6234,62.8967,62.5721,62.8881,851428.0
2021-04-29 14:30:00,73.64,73.85,73.61,73.8,1291355.0,62.8881,63.0675,62.8625,63.0248,1291355.0
2021-04-29 15:00:00,73.8,73.89,73.56,73.58,1281300.0,63.0248,63.1016,62.8198,62.8369,1281300.0
2021-04-29 15:30:00,73.59,73.9,73.57,73.84,2419880.0,62.8454,63.1102,62.8283,63.0589,2419880.0
2021-04-30 09:30:00,72.69,72.74,72.07,72.29,2513138.0,62.5212,62.5642,61.988,62.1772,2513138.0
2021-04-30 10:00:00,72.29,72.43,71.67,71.82,1909820.0,62.1772,62.2976,61.6439,61.7729,1909820.0
2021-04-30 10:30:00,71.81,71.87,71.47,71.73,1509810.0,61.7643,61.8159,61.4719,61.6955,1509810.0
2021-04-30 11:00:00,71.73,71.93,71.63,71.71,1395756.0,61.6955,61.8675,61.6095,61.6783,1395756.0
2021-04-30 11:30:00,71.71,71.71,71.44,71.52,822443.0,61.6783,61.6783,61.4461,61.5149,822443.0
2021-04-30 12:00:00,71.53,71.56,71.37,71.42,771995.0,61.5235,61.5493,61.3859,61.4289,771995.0
2021-04-30 12:30:00,71.42,71.54,71.37,71.48,646852.0,61.4289,61.5321,61.3859,61.4805,646852.0
2021-04-30 13:00:00,71.48,71.66,71.41,71.61,629748.0,61.4805,61.6353,61.4203,61.5923,629748.0
2021-04-30 13:30:00,71.62,71.77,71.44,71.52,714396.0,61.6009,61.7299,61.4461,61.5149,714396.0
2021-04-30 14:00:00,71.51,71.65,71.43,71.59,593620.0,61.5063,61.6267,61.4375,61.5751,593620.0
2021-04-30 14:30:00,71.59,71.72,71.46,71.49,555446.0,61.5751,61.6869,61.4633,61.4891,555446.0
2021-04-30 15:00:00,71.49,71.6,71.37,71.57,1240756.0,61.4891,61.5837,61.3859,61.5579,1240756.0
2021-04-30 15:30:00,71.57,71.6,71.09,71.25,3047072.0,61.5579,61.5837,61.1451,61.2827,3047072.0
2021-05-03 09:30:00,72.02,72.45,71.62,72.25,2457962.0,61.945,62.3148,61.6009,62.1428,2457962.0
2021-05-03 10:00:00,72.24,72.24,71.39,71.56,1419811.0,62.1342,62.1342,61.4031,61.5493,1419811.0
2021-05-03 10:30:00,71.56,72.09,71.54,71.98,1162095.0,61.5493,62.0052,61.5321,61.9105,1162095.0
2021-05-03 11:00:00,71.98,72.28,71.86,72.06,1045323.0,61.9105,62.1686,61.8073,61.9794,1045323.0
2021-05-03 11:30:00,72.06,72.23,72.01,72.09,566490.0,61.9794,62.1256,61.9364,62.0052,566490.0
2021-05-03 12:00:00,72.09,72.19,71.89,71.94,775739.0,62.0052,62.0912,61.8331,61.8761,775739.0
2021-05-03 12:30:00,71.93,71.94,71.69,71.78,566040.0,61.8675,61.8761,61.6611,61.7385,566040.0
2021-05-03 13:00:00,71.79,71.86,71.77,71.82,290007.0,61.7471,61.8073,61.7299,61.7729,290007.0
2021-05-03 13:30:00,71.81,71.85,71.62,71.73,633413.0,61.7643,61.7987,61.6009,61.6955,633413.0
2021-05-03 14:00:00,71.73,72.03,71.7,72.01,638991.0,61.6955,61.9536,61.6697,61.9364,638991.0
2021-05-03 14:30:00,72.01,72.05,71.86,71.87,844891.0,61.9364,61.9708,61.8073,61.8159,844891.0
2021-05-03 15:00:00,71.87,71.96,71.77,71.9,690893.0,61.8159,61.8933,61.7299,61.8417,690893.0
2021-05-03 15:30:00,71.91,71.99,71.67,71.71,1830296.0,61.8503,61.9191,61.6439,61.6783,1830296.0
2021-05-04 09:30:00,71.19,72.06,70.81,70.82,2236163.0,61.2311,61.9794,60.9042,60.9128,2236163.0
2021-05-04 10:00:00,70.83,71.36,70.63,71.27,1229570.0,60.9214,61.3773,60.7494,61.2999,1229570.0
2021-05-04 10:30:00,71.27,71.5,71.12,71.12,958776.0,61.2999,61.4977,61.1709,61.1709,958776.0
2021-05-04 11:00:00,71.12,71.45,70.94,71.45,984519.0,61.1709,61.4547,61.016,61.4547,984519.0
2021-05-04 11:30:00,71.44,71.98,71.42,71.65,1807538.0,61.4461,61.9105,61.4289,61.6267,1807538.0
2021-05-04 12:00:00,71.64,72.36,71.64,72.33,1616029.0,61.6181,62.2374,61.6181,62.2116,1616029.0
2021-05-04 12:30:00,72.33,72.33,72.0,72.02,817418.0,62.2116,62.2116,61.9277,61.945,817418.0
2021-05-04 13:00:00,72.03,72.23,71.94,72.15,817989.0,61.9536,62.1256,61.8761,62.0568,817989.0
2021-05-04 13:30:00,72.15,72.23,72.05,72.16,548624.0,62.0568,62.1256,61.9708,62.0654,548624.0
2021-05-04 14:00:00,72.15,72.35,72.08,72.27,626021.0,62.0568,62.2288,61.9966,62.16,626021.0
2021-05-04 14:30:00,72.26,72.39,72.16,72.24,704585.0,62.1514,62.2632,62.0654,62.1342,704585.0
2021-05-04 15:00:00,72.24,72.24,71.83,72.09,1760664.0,62.1342,62.1342,61.7815,62.0052,1760664.0
2021-05-04 15:30:00,72.08,72.4,72.01,72.34,2674247.0,61.9966,62.2718,61.9364,62.2202,2674247.0
2021-05-05 09:30:00,72.61,72.69,71.78,72.33,2008227.0,62.4524,62.5212,61.7385,62.2116,2008227.0
2021-05-05 10:00:00,72.33,72.52,72.12,72.39,1145134.0,62.2116,62.375,62.031,62.2632,1145134.0
2021-05-05 10:30:00,72.39,72.92,72.28,72.89,1079368.0,62.2632,62.719,62.1686,62.6932,1079368.0
2021-05-05 11:00:00,72.88,73.24,72.84,73.24,1074931.0,62.6846,62.9943,62.6502,62.9943,1074931.0
2021-05-05 11:30:00,73.13,73.4,73.09,73.38,613093.0,62.8997,63.1319,62.8653,63.1147,613093.0
2021-05-05 12:00:00,73.38,73.44,73.31,73.39,782523.0,63.1147,63.1663,63.0545,63.1233,782523.0
2021-05-05 12:30:00,73.4,73.47,73.13,73.16,978777.0,63.1319,63.1921,62.8997,62.9255,978777.0
2021-05-05 13:00:00,73.15,73.38,73.13,73.34,442964.0,62.9169,63.1147,62.8997,63.0803,442964.0
2021-05-05 13:30:00,73.34,73.56,73.25,73.53,622638.0,63.0803,63.2695,63.0029,63.2437,622638.0
2021-05-05 14:00:00,73.53,73.81,73.5,73.75,877417.0,63.2437,63.4845,63.2179,63.4329,877417.0
2021-05-05 14:30:00,73.76,73.78,73.6,73.71,569635.0,63.4415,63.4587,63.3039,63.3985,569635.0
2021-05-05 15:00:00,73.71,73.73,73.4,73.55,1235997.0,63.3985,63.4157,63.1319,63.2609,1235997.0
2021-05-05 15:30:00,73.55,73.81,73.49,73.71,2666328.0,63.2609,63.4845,63.2093,63.3985,2666328.0
2021-05-06 09:30:00,73.64,74.24,73.5,73.52,2457067.0,63.3383,63.8544,63.2179,63.2351,2457067.0
2021-05-06 10:00:00,73.51,73.83,73.42,73.78,1185988.0,63.2265,63.5017,63.1491,63.4587,1185988.0
2021-05-06 10:30:00,73.77,74.15,73.73,74.12,909096.0,63.4501,63.777,63.4157,63.7512,909096.0
2021-05-06 11:00:00,74.11,74.32,73.85,74.29,1097352.0,63.7426,63.9232,63.5189,63.8974,1097352.0
2021-05-06 11:30:00,74.29,74.46,74.19,74.44,738087.0,63.8974,64.0436,63.8114,64.0264,738087.0
2021-05-06 12:00:00,74.45,74.48,74.25,74.45,640657.0,64.035,64.0608,63.863,64.035,640657.0
2021-05-06 12:30:00,74.45,74.45,74.03,74.11,735901.0,64.035,64.035,63.6738,63.7426,735901.0
2021-05-06 13:00:00,74.11,74.35,74.1,74.2,457524.0,63.7426,63.949,63.734,63.82,457524.0
2021-05-06 13:30:00,74.21,74.29,74.15,74.2,374483.0,63.8286,63.8974,63.777,63.82,374483.0
2021-05-06 14:00:00,74.2,74.21,73.82,73.99,671680.0,63.82,63.8286,63.4931,63.6394,671680.0
2021-05-06 14:30:00,73.99,74.22,73.86,74.16,684845.0,63.6394,63.8372,63.5275,63.7856,684845.0
2021-05-06 15:00:00,74.16,74.47,74.15,74.4,779096.0,63.7856,64.0522,63.777,63.992,779096.0
2021-05-06 15:30:00,74.4,74.94,74.38,74.78,3223773.0,63.992,64.4565,63.9748,64.3188,3223773.0
2021-05-07 09:30:00,73.43,74.82,73.22,74.09,3394509.0,63.1577,64.3533,62.9771,63.7254,3394509.0
2021-05-07 10:00:00,74.09,74.47,74.01,74.24,1113446.0,63.7254,64.0522,63.6566,63.8544,1113446.0
2021-05-07 10:30:00,74.26,74.7,74.16,74.59,554951.0,63.8716,64.25,63.7856,64.1554,554951.0
2021-05-07 11:00:00,74.59,74.78,74.49,74.5,641997.0,64.1554,64.3188,64.0694,64.078,641997.0
2021-05-07 11:30:00,74.5,74.76,74.46,74.69,517990.0,64.078,64.3016,64.0436,64.2414,517990.0
2021-05-07 12:00:00,74.7,74.78,74.64,74.69,514646.0,64.25,64.3188,64.1984,64.2414,514646.0
2021-05-07 12:30:00,74.7,74.75,74.57,74.74,897873.0,64.25,64.293,64.1382,64.2844,897873.0
2021-05-07 13:00:00,74.74,74.83,74.61,74.64,740270.0,64.2844,64.3619,64.1726,64.1984,740270.0
2021-05-07 13:30:00,74.64,74.8,74.61,74.76,510956.0,64.1984,64.3361,64.1726,64.3016,510956.0
2021-05-07 14:00:00,74.77,75.0,74.57,74.98,698229.0,64.3102,64.5081,64.1382,64.4909,698229.0
2021-05-07 14:30:00,74.98,75.08,74.86,74.94,925083.0,64.4909,64.5769,64.3877,64.4565,925083.0
2021-05-07 15:00:00,74.94,75.01,74.89,74.98,594236.0,64.4565,64.5167,64.4135,64.4909,594236.0
2021-05-07 15:30:00,74.99,75.11,74.95,75.07,2112982.0,64.4995,64.6027,64.4651,64.5683,2112982.0
2021-05-10 09:30:00,75.36,76.08,75.25,76.06,2928472.0,64.8177,65.437,64.7231,65.4198,2928472.0
2021-05-10 10:00:00,76.06,76.78,75.87,76.29,2203122.0,65.4198,66.0391,65.2564,65.6176,2203122.0
2021-05-10 10:30:00,76.29,76.54,76.13,76.49,947854.0,65.6176,65.8326,65.48,65.7896,947854.0
2021-05-10 11:00:00,76.49,76.84,76.44,76.76,872467.0,65.7896,66.0907,65.7466,66.0219,872467.0
2021-05-10 11:30:00,76.75,76.79,76.52,76.66,810762.0,66.0133,66.0477,65.8154,65.9359,810762.0
2021-05-10 12:00:00,76.66,76.7,76.29,76.31,521203.0,65.9359,65.9703,65.6176,65.6348,521203.0
2021-05-10 12:30:00,76.31,76.46,76.24,76.35,471974.0,65.6348,65.7638,65.5746,65.6692,471974.0
2021-05-10 13:00:00,76.35,76.38,76.07,76.12,831952.0,65.6692,65.695,65.4284,65.4714,831952.0
2021-05-10 13:30:00,76.11,76.19,75.94,76.11,619872.0,65.4628,65.5316,65.3166,65.4628,619872.0
2021-05-10 14:00:00,76.11,76.3,75.83,75.91,667135.0,65.4628,65.6262,65.222,65.2908,667135.0
2021-05-10 14:30:00,75.91,75.91,75.6,75.69,952087.0,65.2908,65.2908,65.0241,65.1015,952087.0
2021-05-10 15:00:00,75.68,75.79,75.39,75.6,954153.0,65.0929,65.1876,64.8435,65.0241,954153.0
2021-05-10 15:30:00,75.59,75.66,75.11,75.16,1779391.0,65.0155,65.0757,64.6027,64.6457,1779391.0
2021-05-11 09:30:00,74.57,75.52,74.21,75.51,3084697.0,64.1382,64.9553,63.8286,64.9467,3084697.0
2021-05-11 10:00:00,75.5,75.57,74.25,74.33,1705488.0,64.9381,64.9983,63.863,63.9318,1705488.0
2021-05-11 10:30:00,74.33,74.47,73.91,74.34,1515323.0,63.9318,64.0522,63.5706,63.9404,1515323.0
2021-05-11 11:00:00,74.34,74.82,74.12,74.71,1186157.0,63.9404,64.3533,63.7512,64.2586,1186157.0
2021-05-11 11:30:00,74.71,74.94,74.5,74.79,680442.0,64.2586,64.4565,64.078,64.3274,680442.0
2021-05-11 12:00:00,74.8,74.84,74.63,74.7,735707.0,64.3361,64.3705,64.1898,64.25,735707.0
2021-05-11 12:30:00,74.7,74.75,74.27,74.35,781955.0,64.25,64.293,63.8802,63.949,781955.0
2021-05-11 13:00:00,74.34,74.87,74.34,74.87,953416.0,63.9404,64.3963,63.9404,64.3963,953416.0
2021-05-11 13:30:00,74.88,75.16,74.72,75.07,1040722.0,64.4049,64.6457,64.2672,64.5683,1040722.0
2021-05-11 14:00:00,75.09,75.24,74.98,75.2,1004983.0,64.5855,64.7145,64.4909,64.6801,1004983.0
2021-05-11 14:30:00,75.19,75.19,74.77,75.09,918723.0,64.6715,64.6715,64.3102,64.5855,918723.0
2021-05-11 15:00:00,75.1,75.15,74.76,74.98,1069602.0,64.5941,64.6371,64.3016,64.4909,1069602.0
2021-05-11 15:30:00,74.97,75.01,74.58,74.88,2440905.0,64.4823,64.5167,64.1468,64.4049,2440905.0
2021-05-12 09:30:00,75.94,76.4,75.4,75.66,2409133.0,65.3166,65.7122,64.8521,65.0757,2409133.0
2021-05-12 10:00:00,75.66,75.94,75.26,75.34,1492039.0,65.0757,65.3166,64.7317,64.8005,1492039.0
2021-05-12 10:30:00,75.36,75.77,75.26,75.7,793752.0,64.8177,65.1704,64.7317,65.1101,793752.0
2021-05-12 11:00:00,75.7,76.28,75.65,76.24,1474478.0,65.1101,65.609,65.0671,65.5746,1474478.0
2021-05-12 11:30:00,76.23,76.28,75.56,75.64,849682.0,65.566,65.609,64.9897,65.0585,849682.0
2021-05-12 12:00:00,75.64,75.66,75.14,75.29,1080354.0,65.0585,65.0757,64.6285,64.7575,1080354.0
2021-05-12 12:30:00,75.28,75.4,75.09,75.27,717838.0,64.7489,64.8521,64.5855,64.7403,717838.0
2021-05-12 13:00:00,75.26,75.55,75.19,75.26,851368.0,64.7317,64.9811,64.6715,64.7317,851368.0
2021-05-12 13:30:00,75.24,75.24,74.97,75.14,695036.0,64.7145,64.7145,64.4823,64.6285,695036.0
2021-05-12 14:00:00,75.13,75.25,74.8,74.84,655637.0,64.6199,64.7231,64.3361,64.3705,655637.0
2021-05-12 14:30:00,74.83,75.13,74.67,74.89,973913.0,64.3619,64.6199,64.2242,64.4135,973913.0
2021-05-12 15:00:00,74.89,74.91,74.08,74.09,1233623.0,64.4135,64.4307,63.7168,63.7254,1233623.0
2021-05-12 15:30:00,74.09,74.27,73.9,74.23,2208619.0,63.7254,63.8802,63.562,63.8458,2208619.0
2021-05-13 09:30:00,73.88,75.12,73.8,75.06,2638491.0,63.5448,64.6113,63.4759,64.5597,2638491.0
2021-05-13 10:00:00,75.06,75.32,74.8,75.27,1175647.0,64.5597,64.7833,64.3361,64.7403,1175647.0
2021-05-13 10:30:00,75.28,75.41,75.06,75.41,808546.0,64.7489,64.8607,64.5597,64.8607,808546.0
2021-05-13 11:00:00,75.4,75.44,75.02,75.08,735811.0,64.8521,64.8865,64.5253,64.5769,735811.0
2021-05-13 11:30:00,75.1,75.26,74.75,74.85,808376.0,64.5941,64.7317,64.293,64.3791,808376.0
2021-05-13 12:00:00,74.85,75.27,74.82,75.16,720347.0,64.3791,64.7403,64.3533,64.6457,720347.0
2021-05-13 12:30:00,75.15,75.43,75.14,75.32,679373.0,64.6371,64.8779,64.6285,64.7833,679373.0
2021-05-13 13:00:00,75.32,75.5,74.95,74.98,787782.0,64.7833,64.9381,64.4651,64.4909,787782.0
2021-05-13 13:30:00,74.98,75.07,74.59,74.95,1028534.0,64.4909,64.5683,64.1554,64.4651,1028534.0
2021-05-13 14:00:00,74.95,75.47,74.94,75.44,638782.0,64.4651,64.9123,64.4565,64.8865,638782.0
2021-05-13 14:30:00,75.45,75.59,75.34,75.38,784364.0,64.8951,65.0155,64.8005,64.8349,784364.0
2021-05-13 15:00:00,75.39,75.73,75.39,75.71,1123976.0,64.8435,65.136,64.8435,65.1187,1123976.0
2021-05-13 15:30:00,75.71,75.88,75.26,75.29,2070636.0,65.1187,65.265,64.7317,64.7575,2070636.0
2021-05-14 09:30:00,75.68,76.77,75.64,76.64,2195061.0,65.0929,66.0305,65.0585,65.9186,2195061.0
2021-05-14 10:00:00,76.67,76.71,76.17,76.32,884745.0,65.9445,65.9789,65.5144,65.6434,884745.0
2021-05-14 10:30:00,76.31,76.58,76.12,76.3,841172.0,65.6348,65.867,65.4714,65.6262,841172.0
2021-05-14 11:00:00,76.29,76.32,75.99,76.18,713271.0,65.6176,65.6434,65.3596,65.523,713271.0
2021-05-14 11:30:00,76.19,76.37,76.13,76.32,473171.0,65.5316,65.6864,65.48,65.6434,473171.0
2021-05-14 12:00:00,76.33,76.43,76.11,76.15,711609.0,65.652,65.738,65.4628,65.4972,711609.0
2021-05-14 12:30:00,76.15,76.3,76.15,76.24,452254.0,65.4972,65.6262,65.4972,65.5746,452254.0
2021-05-14 13:00:00,76.25,76.46,76.21,76.42,376132.0,65.5832,65.7638,65.5488,65.7294,376132.0
2021-05-14 13:30:00,76.42,76.44,76.26,76.28,379005.0,65.7294,65.7466,65.5918,65.609,379005.0
2021-05-14 14:00:00,76.28,76.55,76.25,76.53,508744.0,65.609,65.8412,65.5832,65.824,508744.0
2021-05-14 14:30:00,76.53,76.6,76.24,76.25,792566.0,65.824,65.8842,65.5746,65.5832,792566.0
2021-05-14 15:00:00,76.25,76.59,76.22,76.44,1001137.0,65.5832,65.8756,65.5574,65.7466,1001137.0
2021-05-14 15:30:00,76.44,76.7,76.39,76.56,1987145.0,65.7466,65.9703,65.7036,65.8498,1987145.0
2021-05-17 09:30:00,76.27,76.95,76.1,76.4,1604338.0,65.6004,66.1853,65.4542,65.7122,1604338.0
2021-05-17 10:00:00,76.38,77.06,76.17,76.41,1420999.0,65.695,66.2799,65.5144,65.7208,1420999.0
2021-05-17 10:30:00,76.41,77.13,76.38,76.8,1243828.0,65.7208,66.3401,65.695,66.0563,1243828.0
2021-05-17 11:00:00,76.8,77.07,76.62,76.96,697836.0,66.0563,66.2885,65.9014,66.1939,697836.0
2021-05-17 11:30:00,76.95,77.24,76.85,77.07,729637.0,66.1853,66.4347,66.0993,66.2885,729637.0
2021-05-17 12:00:00,77.05,77.25,76.98,77.24,676947.0,66.2713,66.4433,66.2111,66.4347,676947.0
2021-05-17 12:30:00,77.25,77.33,77.05,77.13,607594.0,66.4433,66.5121,66.2713,66.3401,607594.0
2021-05-17 13:00:00,77.13,77.19,76.94,77.11,529635.0,66.3401,66.3917,66.1767,66.3229,529635.0
2021-05-17 13:30:00,77.12,77.4,76.98,77.38,595187.0,66.3315,66.5723,66.2111,66.5551,595187.0
2021-05-17 14:00:00,77.39,77.42,77.27,77.3,538648.0,66.5637,66.5895,66.4605,66.4863,538648.0
2021-05-17 14:30:00,77.31,77.37,77.19,77.34,666177.0,66.4949,66.5465,66.3917,66.5207,666177.0
2021-05-17 15:00:00,77.34,77.4,77.23,77.26,667886.0,66.5207,66.5723,66.4261,66.4519,667886.0
2021-05-17 15:30:00,77.27,77.47,77.15,77.44,1871413.0,66.4605,66.6325,66.3573,66.6067,1871413.0
2021-05-18 09:30:00,77.38,77.69,77.05,77.3,2113436.0,66.5551,66.8218,66.2713,66.4863,2113436.0
2021-05-18 10:00:00,77.29,77.43,76.93,77.25,919260.0,66.4777,66.5981,66.1681,66.4433,919260.0
2021-05-18 10:30:00,77.24,77.41,77.18,77.37,872581.0,66.4347,66.5809,66.3831,66.5465,872581.0
2021-05-18 11:00:00,77.36,77.36,77.09,77.09,746932.0,66.5379,66.5379,66.3057,66.3057,746932.0
2021-05-18 11:30:00,77.09,77.28,77.0,77.2,542530.0,66.3057,66.4691,66.2283,66.4003,542530.0
2021-05-18 12:00:00,77.2,77.2,77.03,77.14,438619.0,66.4003,66.4003,66.2541,66.3487,438619.0
2021-05-18 12:30:00,77.14,77.28,77.09,77.21,428975.0,66.3487,66.4691,66.3057,66.4089,428975.0
2021-05-18 13:00:00,77.22,77.31,77.15,77.26,346939.0,66.4175,66.4949,66.3573,66.4519,346939.0
2021-05-18 13:30:00,77.25,77.36,77.16,77.26,424762.0,66.4433,66.5379,66.3659,66.4519,424762.0
2021-05-18 14:00:00,77.26,77.26,77.1,77.12,472338.0,66.4519,66.4519,66.3143,66.3315,472338.0
2021-05-18 14:30:00,77.11,77.16,76.82,77.09,697309.0,66.3229,66.3659,66.0735,66.3057,697309.0
2021-05-18 15:00:00,77.09,77.17,77.02,77.09,530286.0,66.3057,66.3745,66.2455,66.3057,530286.0
2021-05-18 15:30:00,77.09,77.29,76.57,76.63,1888744.0,66.3057,66.4777,65.8584,65.91,1888744.0
2021-05-19 09:30:00,75.62,75.71,75.07,75.43,3320184.0,65.0413,65.1187,64.5683,64.8779,3320184.0
2021-05-19 10:00:00,75.43,75.47,74.72,75.25,1970865.0,64.8779,64.9123,64.2672,64.7231,1970865.0
2021-05-19 10:30:00,75.23,75.47,74.89,75.41,1653233.0,64.7059,64.9123,64.4135,64.8607,1653233.0
2021-05-19 11:00:00,75.4,75.75,75.3,75.63,1380815.0,64.8521,65.1532,64.7661,65.0499,1380815.0
2021-05-19 11:30:00,75.63,75.89,75.49,75.88,896898.0,65.0499,65.2736,64.9295,65.265,896898.0
2021-05-19 12:00:00,75.88,76.06,75.71,75.97,761987.0,65.265,65.4198,65.1187,65.3424,761987.0
2021-05-19 12:30:00,75.96,76.22,75.92,76.17,458526.0,65.3338,65.5574,65.2994,65.5144,458526.0
2021-05-19 13:00:00,76.17,76.65,76.15,76.31,1061834.0,65.5144,65.9272,65.4972,65.6348,1061834.0
2021-05-19 13:30:00,76.32,76.38,76.15,76.31,521689.0,65.6434,65.695,65.4972,65.6348,521689.0
2021-05-19 14:00:00,76.3,76.41,75.68,76.12,1150489.0,65.6262,65.7208,65.0929,65.4714,1150489.0
2021-05-19 14:30:00,76.13,76.29,75.7,75.72,798092.0,65.48,65.6176,65.1101,65.1273,798092.0
2021-05-19 15:00:00,75.72,76.3,75.65,76.25,905377.0,65.1273,65.6262,65.0671,65.5832,905377.0
2021-05-19 15:30:00,76.26,76.59,76.04,76.46,2583560.0,65.5918,65.8756,65.4026,65.7638,2583560.0
2021-05-20 09:30:00,76.17,76.47,75.36,75.84,2502836.0,65.5144,65.7724,64.8177,65.2306,2502836.0
2021-05-20 10:00:00,75.84,75.88,75.42,75.82,992689.0,65.2306,65.265,64.8693,65.2134,992689.0
2021-05-20 10:30:00,75.81,76.19,75.75,76.13,885375.0,65.2048,65.5316,65.1532,65.48,885375.0
2021-05-20 11:00:00,76.13,76.29,76.07,76.24,624372.0,65.48,65.6176,65.4284,65.5746,624372.0
2021-05-20 11:30:00,76.24,76.55,76.24,76.5,749336.0,65.5746,65.8412,65.5746,65.7982,749336.0
2021-05-20 12:00:00,76.5,76.51,76.16,76.17,530851.0,65.7982,65.8068,65.5058,65.5144,530851.0
2021-05-20 12:30:00,76.17,76.25,75.94,76.13,726818.0,65.5144,65.5832,65.3166,65.48,726818.0
2021-05-20 13:00:00,76.12,76.35,76.07,76.17,501940.0,65.4714,65.6692,65.4284,65.5144,501940.0
2021-05-20 13:30:00,76.18,76.23,75.93,76.16,581154.0,65.523,65.566,65.308,65.5058,581154.0
2021-05-20 14:00:00,76.15,76.3,76.13,76.27,427222.0,65.4972,65.6262,65.48,65.6004,427222.0
2021-05-20 14:30:00,76.27,76.36,76.24,76.29,451380.0,65.6004,65.6778,65.5746,65.6176,451380.0
2021-05-20 15:00:00,76.29,76.64,76.21,76.53,683567.0,65.6176,65.9186,65.5488,65.824,683567.0
2021-05-20 15:30:00,76.53,76.58,76.05,76.21,2404691.0,65.824,65.867,65.4112,65.5488,2404691.0
2021-05-21 09:30:00,76.66,77.2,76.41,77.04,3224406.0,65.9359,66.4003,65.7208,66.2627,3224406.0
2021-05-21 10:00:00,77.05,77.24,76.85,76.98,1057300.0,66.2713,66.4347,66.0993,66.2111,1057300.0
2021-05-21 10:30:00,76.98,77.58,76.97,77.55,1557895.0,66.2111,66.7271,66.2025,66.7013,1557895.0
2021-05-21 11:00:00,77.56,77.68,77.44,77.46,1205183.0,66.7099,66.8132,66.6067,66.6239,1205183.0
2021-05-21 11:30:00,77.45,77.66,77.41,77.59,775064.0,66.6153,66.796,66.5809,66.7358,775064.0
2021-05-21 12:00:00,77.58,77.62,77.32,77.48,789510.0,66.7271,66.7616,66.5035,66.6411,789510.0
2021-05-21 12:30:00,77.47,77.53,77.16,77.21,602675.0,66.6325,66.6841,66.3659,66.4089,602675.0
2021-05-21 13:00:00,77.21,77.55,77.16,77.49,537188.0,66.4089,66.7013,66.3659,66.6497,537188.0
2021-05-21 13:30:00,77.48,77.57,77.37,77.55,527748.0,66.6411,66.7185,66.5465,66.7013,527748.0
2021-05-21 14:00:00,77.56,77.66,77.5,77.55,659350.0,66.7099,66.796,66.6583,66.7013,659350.0
2021-05-21 14:30:00,77.55,77.73,77.5,77.7,618362.0,66.7013,66.8562,66.6583,66.8304,618362.0
2021-05-21 15:00:00,77.69,77.8,77.61,77.72,1081513.0,66.8218,66.9164,66.753,66.8476,1081513.0
2021-05-21 15:30:00,77.72,77.81,77.53,77.68,2227975.0,66.8476,66.925,66.6841,66.8132,2227975.0
2021-05-24 09:30:00,77.83,78.23,77.47,78.01,3194468.0,66.9422,67.2862,66.6325,67.097,3194468.0
2021-05-24 10:00:00,78.0,78.07,77.55,77.73,1270597.0,67.0884,67.1486,66.7013,66.8562,1270597.0
2021-05-24 10:30:00,77.73,77.98,77.71,77.89,711246.0,66.8562,67.0712,66.839,66.9938,711246.0
2021-05-24 11:00:00,77.89,78.11,77.87,78.1,976465.0,66.9938,67.183,66.9766,67.1744,976465.0
2021-05-24 11:30:00,78.1,78.14,77.88,77.91,546586.0,67.1744,67.2088,66.9852,67.011,546586.0
2021-05-24 12:00:00,77.91,78.05,77.8,77.97,516269.0,67.011,67.1314,66.9164,67.0626,516269.0
2021-05-24 12:30:00,77.97,78.25,77.96,78.21,647360.0,67.0626,67.3034,67.054,67.269,647360.0
2021-05-24 13:00:00,78.21,78.3,78.11,78.22,613937.0,67.269,67.3464,67.183,67.2776,613937.0
2021-05-24 13:30:00,78.22,78.26,78.14,78.16,761424.0,67.2776,67.312,67.2088,67.226,761424.0
2021-05-24 14:00:00,78.17,78.26,78.06,78.17,918053.0,67.2346,67.312,67.14,67.2346,918053.0
2021-05-24 14:30:00,78.17,78.27,78.15,78.24,515207.0,67.2346,67.3206,67.2174,67.2948,515207.0
2021-05-24 15:00:00,78.23,78.35,78.2,78.25,698858.0,67.2862,67.3894,67.2604,67.3034,698858.0
2021-05-24 15:30:00,78.25,78.36,78.02,78.04,1933779.0,67.3034,67.398,67.1056,67.1228,1933779.0
2021-05-25 09:30:00,78.2,79.28,78.14,78.75,3072561.0,67.2604,68.1893,67.2088,67.7335,3072561.0
2021-05-25 10:00:00,78.79,78.91,78.58,78.6,983322.0,67.7679,67.8711,67.5873,67.6045,983322.0
2021-05-25 10:30:00,78.61,78.82,78.54,78.69,1238535.0,67.6131,67.7937,67.5529,67.6819,1238535.0
2021-05-25 11:00:00,78.68,78.69,78.2,78.23,987102.0,67.6733,67.6819,67.2604,67.2862,987102.0
2021-05-25 11:30:00,78.23,78.29,78.1,78.28,829312.0,67.2862,67.3378,67.1744,67.3292,829312.0
2021-05-25 12:00:00,78.29,78.6,78.26,78.58,703215.0,67.3378,67.6045,67.312,67.5873,703215.0
2021-05-25 12:30:00,78.58,78.64,78.5,78.58,796504.0,67.5873,67.6389,67.5184,67.5873,796504.0
2021-05-25 13:00:00,78.57,78.6,78.31,78.41,645549.0,67.5787,67.6045,67.355,67.441,645549.0
2021-05-25 13:30:00,78.41,78.46,78.13,78.23,907337.0,67.441,67.484,67.2002,67.2862,907337.0
2021-05-25 14:00:00,78.22,78.24,77.82,77.87,1397464.0,67.2776,67.2948,66.9336,66.9766,1397464.0
2021-05-25 14:30:00,77.87,77.94,77.58,77.61,784214.0,66.9766,67.0368,66.7271,66.753,784214.0
2021-05-25 15:00:00,77.59,77.63,77.38,77.5,1079717.0,66.7358,66.7702,66.5551,66.6583,1079717.0
2021-05-25 15:30:00,77.5,77.53,77.19,77.29,2027729.0,66.6583,66.6841,66.3917,66.4777,2027729.0
2021-05-26 09:30:00,77.21,77.45,76.68,76.95,2675574.0,66.4089,66.6153,65.9531,66.1853,2675574.0
2021-05-26 10:00:00,76.96,77.52,76.94,77.33,1225899.0,66.1939,66.6755,66.1767,66.5121,1225899.0
2021-05-26 10:30:00,77.33,77.59,77.28,77.56,605783.0,66.5121,66.7358,66.4691,66.7099,605783.0
2021-05-26 11:00:00,77.56,77.74,77.44,77.55,640582.0,66.7099,66.8648,66.6067,66.7013,640582.0
2021-05-26 11:30:00,77.55,77.72,77.49,77.61,727495.0,66.7013,66.8476,66.6497,66.753,727495.0
2021-05-26 12:00:00,77.62,77.69,77.53,77.55,385103.0,66.7616,66.8218,66.6841,66.7013,385103.0
2021-05-26 12:30:00,77.55,77.66,77.52,77.65,429937.0,66.7013,66.796,66.6755,66.7874,429937.0
2021-05-26 13:00:00,77.66,77.91,77.6,77.78,945601.0,66.796,67.011,66.7444,66.8992,945601.0
2021-05-26 13:30:00,77.77,77.78,77.38,77.51,993909.0,66.8906,66.8992,66.5551,66.6669,993909.0
2021-05-26 14:00:00,77.51,77.67,77.49,77.61,405164.0,66.6669,66.8046,66.6497,66.753,405164.0
2021-05-26 14:30:00,77.61,77.62,77.44,77.46,390106.0,66.753,66.7616,66.6067,66.6239,390106.0
2021-05-26 15:00:00,77.46,77.57,77.38,77.55,613554.0,66.6239,66.7185,66.5551,66.7013,613554.0
2021-05-26 15:30:00,77.55,77.66,77.48,77.52,1336763.0,66.7013,66.796,66.6411,66.6755,1336763.0
2021-05-27 09:30:00,78.52,79.11,78.47,79.02,2708037.0,67.5357,68.0431,67.4926,67.9657,2708037.0
2021-05-27 10:00:00,79.02,79.04,78.48,78.59,1588804.0,67.9657,67.9829,67.5012,67.5959,1588804.0
2021-05-27 10:30:00,78.6,78.71,78.29,78.37,933326.0,67.6045,67.6991,67.3378,67.4066,933326.0
2021-05-27 11:00:00,78.37,78.42,78.15,78.15,729324.0,67.4066,67.4496,67.2174,67.2174,729324.0
2021-05-27 11:30:00,78.14,78.3,77.95,78.19,827828.0,67.2088,67.3464,67.0454,67.2518,827828.0
2021-05-27 12:00:00,78.18,78.37,78.18,78.28,496010.0,67.2432,67.4066,67.2432,67.3292,496010.0
2021-05-27 12:30:00,78.27,78.27,78.06,78.09,389621.0,67.3206,67.3206,67.14,67.1658,389621.0
2021-05-27 13:00:00,78.09,78.18,78.06,78.12,415172.0,67.1658,67.2432,67.14,67.1916,415172.0
2021-05-27 13:30:00,78.11,78.22,77.98,78.17,462134.0,67.183,67.2776,67.0712,67.2346,462134.0
2021-05-27 14:00:00,78.16,78.32,78.09,78.26,568174.0,67.226,67.3636,67.1658,67.312,568174.0
2021-05-27 14:30:00,78.26,78.43,78.22,78.42,438483.0,67.312,67.4582,67.2776,67.4496,438483.0
2021-05-27 15:00:00,78.42,78.54,78.29,78.49,678844.0,67.4496,67.5529,67.3378,67.5098,678844.0
2021-05-27 15:30:00,78.5,78.9,78.41,78.73,2668243.0,67.5184,67.8625,67.441,67.7163,2668243.0
2021-05-28 09:30:00,78.66,78.77,77.99,78.32,1980346.0,67.6561,67.7507,67.0798,67.3636,1980346.0
2021-05-28 10:00:00,78.32,78.43,77.91,78.04,1029200.0,67.3636,67.4582,67.011,67.1228,1029200.0
2021-05-28 10:30:00,78.05,78.34,78.01,78.31,724582.0,67.1314,67.3808,67.097,67.355,724582.0
2021-05-28 11:00:00,78.31,78.55,78.29,78.5,501171.0,67.355,67.5615,67.3378,67.5184,501171.0
2021-05-28 11:30:00,78.5,78.54,78.38,78.48,482187.0,67.5184,67.5529,67.4152,67.5012,482187.0
2021-05-28 12:00:00,78.48,78.72,78.44,78.6,529573.0,67.5012,67.7077,67.4668,67.6045,529573.0
2021-05-28 12:30:00,78.59,78.72,78.57,78.63,487657.0,67.5959,67.7077,67.5787,67.6303,487657.0
2021-05-28 13:00:00,78.62,78.75,78.48,78.73,599583.0,67.6217,67.7335,67.5012,67.7163,599583.0
2021-05-28 13:30:00,78.72,78.97,78.72,78.82,629298.0,67.7077,67.9227,67.7077,67.7937,629298.0
2021-05-28 14:00:00,78.83,78.9,78.71,78.77,484872.0,67.8023,67.8625,67.6991,67.7507,484872.0
2021-05-28 14:30:00,78.77,78.79,78.66,78.69,381082.0,67.7507,67.7679,67.6561,67.6819,381082.0
2021-05-28 15:00:00,78.69,78.77,78.66,78.74,572015.0,67.6819,67.7507,67.6561,67.7249,572015.0
2021-05-28 15:30:00,78.73,78.81,78.61,78.71,1803228.0,67.7163,67.7851,67.6131,67.6991,1803228.0
2021-06-01 09:30:00,79.49,80.07,79.34,79.89,3152557.0,68.37,68.8688,68.2409,68.714,3152557.0
2021-06-01 10:00:00,79.89,80.09,79.84,79.92,1984780.0,68.714,68.886,68.671,68.7398,1984780.0
2021-06-01 10:30:00,79.92,80.08,79.83,79.96,1287733.0,68.7398,68.8774,68.6624,68.7742,1287733.0
2021-06-01 11:00:00,79.96,80.02,79.68,79.69,854737.0,68.7742,68.8258,68.5334,68.542,854737.0
2021-06-01 11:30:00,79.69,79.84,79.62,79.71,643273.0,68.542,68.671,68.4818,68.5592,643273.0
2021-06-01 12:00:00,79.71,79.71,79.52,79.56,426805.0,68.5592,68.5592,68.3958,68.4302,426805.0
2021-06-01 12:30:00,79.55,79.63,79.48,79.5,492942.0,68.4216,68.4904,68.3614,68.3786,492942.0
2021-06-01 13:00:00,79.5,79.53,79.37,79.47,466502.0,68.3786,68.4044,68.2667,68.3528,466502.0
2021-06-01 13:30:00,79.47,79.58,79.44,79.47,403047.0,68.3528,68.4474,68.3269,68.3528,403047.0
2021-06-01 14:00:00,79.47,79.7,79.44,79.69,423598.0,68.3528,68.5506,68.3269,68.542,423598.0
2021-06-01 14:30:00,79.68,79.75,79.66,79.72,330438.0,68.5334,68.5936,68.5162,68.5678,330438.0
2021-06-01 15:00:00,79.73,79.73,79.61,79.65,460156.0,68.5764,68.5764,68.4732,68.5076,460156.0
2021-06-01 15:30:00,79.65,79.8,79.53,79.75,1387512.0,68.5076,68.6366,68.4044,68.5936,1387512.0
2021-06-02 09:30:00,80.1,80.29,79.37,79.75,2253211.0,68.8946,69.058,68.2667,68.5936,2253211.0
2021-06-02 10:00:00,79.75,80.0,79.7,79.87,1093077.0,68.5936,68.8086,68.5506,68.6968,1093077.0
2021-06-02 10:30:00,79.88,80.1,79.71,80.01,1023686.0,68.7054,68.8946,68.5592,68.8172,1023686.0
2021-06-02 11:00:00,80.0,80.15,79.88,79.9,1428531.0,68.8086,68.9376,68.7054,68.7226,1428531.0
2021-06-02 11:30:00,79.9,79.95,79.79,79.86,526263.0,68.7226,68.7656,68.628,68.6882,526263.0
2021-06-02 12:00:00,79.86,79.93,79.76,79.79,545454.0,68.6882,68.7484,68.6022,68.628,545454.0
2021-06-02 12:30:00,79.79,79.81,79.62,79.8,672432.0,68.628,68.6452,68.4818,68.6366,672432.0
2021-06-02 13:00:00,79.8,79.84,79.61,79.66,507025.0,68.6366,68.671,68.4732,68.5162,507025.0
2021-06-02 13:30:00,79.65,79.81,79.59,79.79,532297.0,68.5076,68.6452,68.456,68.628,532297.0
2021-06-02 14:00:00,79.79,80.0,79.72,79.92,644503.0,68.628,68.8086,68.5678,68.7398,644503.0
2021-06-02 14:30:00,79.92,80.04,79.88,80.02,512357.0,68.7398,68.843,68.7054,68.8258,512357.0
2021-06-02 15:00:00,80.02,80.03,79.89,79.9,774322.0,68.8258,68.8344,68.714,68.7226,774322.0
2021-06-02 15:30:00,79.9,79.94,79.75,79.86,1802333.0,68.7226,68.757,68.5936,68.6882,1802333.0
2021-06-03 09:30:00,79.71,80.29,79.5,80.0,2794239.0,68.5592,69.058,68.3786,68.8086,2794239.0
2021-06-03 10:00:00,80.01,80.13,79.87,79.99,1174653.0,68.8172,68.9204,68.6968,68.8,1174653.0
2021-06-03 10:30:00,79.98,80.11,79.91,80.01,1719922.0,68.7914,68.9032,68.7312,68.8172,1719922.0
2021-06-03 11:00:00,80.0,80.06,79.85,80.0,1205484.0,68.8086,68.8602,68.6796,68.8086,1205484.0
2021-06-03 11:30:00,79.99,80.06,79.84,79.87,1406004.0,68.8,68.8602,68.671,68.6968,1406004.0
2021-06-03 12:00:00,79.87,80.07,79.86,80.03,1148972.0,68.6968,68.8688,68.6882,68.8344,1148972.0
2021-06-03 12:30:00,80.03,80.17,79.92,80.0,2266351.0,68.8344,68.9548,68.7398,68.8086,2266351.0
2021-06-03 13:00:00,80.01,80.08,79.9,80.0,1391600.0,68.8172,68.8774,68.7226,68.8086,1391600.0
2021-06-03 13:30:00,80.0,80.03,79.86,79.87,860871.0,68.8086,68.8344,68.6882,68.6968,860871.0
2021-06-03 14:00:00,79.87,79.9,79.58,79.63,1155533.0,68.6968,68.7226,68.4474,68.4904,1155533.0
2021-06-03 14:30:00,79.63,79.64,79.42,79.49,568998.0,68.4904,68.499,68.3097,68.37,568998.0
2021-06-03 15:00:00,79.48,79.74,79.43,79.73,926905.0,68.3614,68.585,68.3183,68.5764,926905.0
2021-06-03 15:30:00,79.73,79.91,79.51,79.64,2358964.0,68.5764,68.7312,68.3872,68.499,2358964.0
2021-06-04 09:30:00,79.69,79.87,79.01,79.19,2027810.0,68.542,68.6968,67.9571,68.1119,2027810.0
2021-06-04 10:00:00,79.19,79.31,79.01,79.24,1003543.0,68.1119,68.2151,67.9571,68.1549,1003543.0
2021-06-04 10:30:00,79.24,79.33,78.98,79.24,945333.0,68.1549,68.2323,67.9313,68.1549,945333.0
2021-06-04 11:00:00,79.25,79.29,78.94,78.96,583063.0,68.1635,68.1979,67.8969,67.9141,583063.0
2021-06-04 11:30:00,78.96,79.0,78.81,78.9,558055.0,67.9141,67.9485,67.7851,67.8625,558055.0
2021-06-04 12:00:00,78.9,79.11,78.9,79.08,538426.0,67.8625,68.0431,67.8625,68.0173,538426.0
2021-06-04 12:30:00,79.08,79.32,79.04,79.31,480249.0,68.0173,68.2237,67.9829,68.2151,480249.0
2021-06-04 13:00:00,79.32,79.4,79.28,79.3,521470.0,68.2237,68.2925,68.1893,68.2065,521470.0
2021-06-04 13:30:00,79.3,79.35,79.22,79.29,761618.0,68.2065,68.2495,68.1377,68.1979,761618.0
2021-06-04 14:00:00,79.29,79.44,79.28,79.4,572147.0,68.1979,68.3269,68.1893,68.2925,572147.0
2021-06-04 14:30:00,79.4,79.48,79.38,79.42,398059.0,68.2925,68.3614,68.2753,68.3097,398059.0
2021-06-04 15:00:00,79.41,79.55,79.37,79.55,671721.0,68.3011,68.4216,68.2667,68.4216,671721.0
2021-06-04 15:30:00,79.54,79.66,79.47,79.48,1538693.0,68.413,68.5162,68.3528,68.3614,1538693.0
2021-06-07 09:30:00,79.62,79.65,79.12,79.23,1359012.0,68.4818,68.5076,68.0517,68.1463,1359012.0
2021-06-07 10:00:00,79.24,79.29,79.01,79.17,912019.0,68.1549,68.1979,67.9571,68.0947,912019.0
2021-06-07 10:30:00,79.18,79.34,79.1,79.23,969092.0,68.1033,68.2409,68.0345,68.1463,969092.0
2021-06-07 11:00:00,79.24,79.36,79.13,79.23,819828.0,68.1549,68.2581,68.0603,68.1463,819828.0
2021-06-07 11:30:00,79.23,79.37,79.14,79.37,435289.0,68.1463,68.2667,68.0689,68.2667,435289.0
2021-06-07 12:00:00,79.37,79.51,79.35,79.41,566242.0,68.2667,68.3872,68.2495,68.3011,566242.0
2021-06-07 12:30:00,79.42,79.6,79.38,79.56,537350.0,68.3097,68.4646,68.2753,68.4302,537350.0
2021-06-07 13:00:00,79.56,79.57,79.38,79.41,510242.0,68.4302,68.4388,68.2753,68.3011,510242.0
2021-06-07 13:30:00,79.41,79.51,79.37,79.48,451409.0,68.3011,68.3872,68.2667,68.3614,451409.0
2021-06-07 14:00:00,79.48,79.5,79.34,79.37,450164.0,68.3614,68.3786,68.2409,68.2667,450164.0
2021-06-07 14:30:00,79.38,79.46,79.33,79.4,412337.0,68.2753,68.3442,68.2323,68.2925,412337.0
2021-06-07 15:00:00,79.4,79.5,79.38,79.49,555469.0,68.2925,68.3786,68.2753,68.37,555469.0
2021-06-07 15:30:00,79.49,79.5,79.28,79.31,2222435.0,68.37,68.3786,68.1893,68.2151,2222435.0
2021-06-08 09:30:00,78.5,78.67,77.71,77.95,2657786.0,67.5184,67.6647,66.839,67.0454,2657786.0
2021-06-08 10:00:00,77.95,78.58,77.93,78.57,1772745.0,67.0454,67.5873,67.0282,67.5787,1772745.0
2021-06-08 10:30:00,78.58,78.85,78.54,78.82,1062774.0,67.5873,67.8195,67.5529,67.7937,1062774.0
2021-06-08 11:00:00,78.83,78.92,78.59,78.86,997261.0,67.8023,67.8797,67.5959,67.8281,997261.0
2021-06-08 11:30:00,78.86,79.29,78.84,79.27,909983.0,67.8281,68.1979,67.8109,68.1807,909983.0
2021-06-08 12:00:00,79.27,79.39,79.24,79.35,510025.0,68.1807,68.2839,68.1549,68.2495,510025.0
2021-06-08 12:30:00,79.35,79.41,79.17,79.2,554711.0,68.2495,68.3011,68.0947,68.1205,554711.0
2021-06-08 13:00:00,79.2,79.42,79.2,79.22,477076.0,68.1205,68.3097,68.1205,68.1377,477076.0
2021-06-08 13:30:00,79.22,79.35,79.17,79.26,385093.0,68.1377,68.2495,68.0947,68.1721,385093.0
2021-06-08 14:00:00,79.26,79.29,79.16,79.21,453226.0,68.1721,68.1979,68.0861,68.1291,453226.0
2021-06-08 14:30:00,79.2,79.22,79.06,79.07,452724.0,68.1205,68.1377,68.0001,68.0087,452724.0
2021-06-08 15:00:00,79.07,79.27,79.06,79.15,552758.0,68.0087,68.1807,68.0001,68.0775,552758.0
2021-06-08 15:30:00,79.14,79.27,79.05,79.08,1548518.0,68.0689,68.1807,67.9915,68.0173,1548518.0
2021-06-09 09:30:00,78.67,78.78,77.76,77.89,2463110.0,67.6647,67.7593,66.882,66.9938,2463110.0
2021-06-09 10:00:00,77.9,78.57,77.87,78.49,1331535.0,67.0024,67.5787,66.9766,67.5098,1331535.0
2021-06-09 10:30:00,78.49,78.72,78.35,78.67,817197.0,67.5098,67.7077,67.3894,67.6647,817197.0
2021-06-09 11:00:00,78.67,78.75,78.56,78.56,555574.0,67.6647,67.7335,67.5701,67.5701,555574.0
2021-06-09 11:30:00,78.57,78.65,78.47,78.59,732046.0,67.5787,67.6475,67.4926,67.5959,732046.0
2021-06-09 12:00:00,78.58,78.58,78.34,78.39,603395.0,67.5873,67.5873,67.3808,67.4238,603395.0
2021-06-09 12:30:00,78.39,78.41,78.29,78.33,413068.0,67.4238,67.441,67.3378,67.3722,413068.0
2021-06-09 13:00:00,78.33,78.38,78.22,78.23,417490.0,67.3722,67.4152,67.2776,67.2862,417490.0
2021-06-09 13:30:00,78.23,78.28,78.17,78.23,387716.0,67.2862,67.3292,67.2346,67.2862,387716.0
2021-06-09 14:00:00,78.23,78.43,78.22,78.4,502832.0,67.2862,67.4582,67.2776,67.4324,502832.0
2021-06-09 14:30:00,78.4,78.44,78.34,78.41,446590.0,67.4324,67.4668,67.3808,67.441,446590.0
2021-06-09 15:00:00,78.41,78.48,78.26,78.29,670880.0,67.441,67.5012,67.312,67.3378,670880.0
2021-06-09 15:30:00,78.28,78.36,78.09,78.14,1952638.0,67.3292,67.398,67.1658,67.2088,1952638.0
2021-06-10 09:30:00,79.04,79.29,77.93,78.01,2478500.0,67.9829,68.1979,67.0282,67.097,2478500.0
2021-06-10 10:00:00,78.02,78.19,77.79,77.81,1330648.0,67.1056,67.2518,66.9078,66.925,1330648.0
2021-06-10 10:30:00,77.81,77.87,77.48,77.7,997899.0,66.925,66.9766,66.6411,66.8304,997899.0
2021-06-10 11:00:00,77.7,77.73,77.56,77.6,751329.0,66.8304,66.8562,66.7099,66.7444,751329.0
2021-06-10 11:30:00,77.6,77.69,77.5,77.64,513927.0,66.7444,66.8218,66.6583,66.7788,513927.0
2021-06-10 12:00:00,77.64,77.66,77.36,77.47,779100.0,66.7788,66.796,66.5379,66.6325,779100.0
2021-06-10 12:30:00,77.48,77.65,77.32,77.57,565925.0,66.6411,66.7874,66.5035,66.7185,565925.0
2021-06-10 13:00:00,77.57,77.62,77.52,77.56,367217.0,66.7185,66.7616,66.6755,66.7099,367217.0
2021-06-10 13:30:00,77.56,77.63,77.51,77.59,520004.0,66.7099,66.7702,66.6669,66.7358,520004.0
2021-06-10 14:00:00,77.59,77.63,77.45,77.46,415771.0,66.7358,66.7702,66.6153,66.6239,415771.0
2021-06-10 14:30:00,77.46,77.5,77.39,77.45,394016.0,66.6239,66.6583,66.5637,66.6153,394016.0
2021-06-10 15:00:00,77.44,77.46,77.15,77.15,790957.0,66.6067,66.6239,66.3573,66.3573,790957.0
2021-06-10 15:30:00,77.16,77.23,76.83,76.89,2272665.0,66.3659,66.4261,66.0821,66.1337,2272665.0
2021-06-11 09:30:00,77.0,77.19,76.38,76.48,3808758.0,66.2283,66.3917,65.695,65.781,3808758.0
2021-06-11 10:00:00,76.49,76.7,76.1,76.13,1744958.0,65.7896,65.9703,65.4542,65.48,1744958.0
2021-06-11 10:30:00,76.13,76.6,76.1,76.45,1375393.0,65.48,65.8842,65.4542,65.7552,1375393.0
2021-06-11 11:00:00,76.45,76.56,76.25,76.4,1027214.0,65.7552,65.8498,65.5832,65.7122,1027214.0
2021-06-11 11:30:00,76.41,76.67,76.38,76.61,1012043.0,65.7208,65.9445,65.695,65.8928,1012043.0
2021-06-11 12:00:00,76.61,76.65,76.32,76.4,736037.0,65.8928,65.9272,65.6434,65.7122,736037.0
2021-06-11 12:30:00,76.39,76.49,76.29,76.47,509964.0,65.7036,65.7896,65.6176,65.7724,509964.0
2021-06-11 13:00:00,76.48,76.62,76.46,76.55,535795.0,65.781,65.9014,65.7638,65.8412,535795.0
2021-06-11 13:30:00,76.55,76.56,76.32,76.34,486726.0,65.8412,65.8498,65.6434,65.6606,486726.0
2021-06-11 14:00:00,76.34,76.39,76.3,76.34,447469.0,65.6606,65.7036,65.6262,65.6606,447469.0
2021-06-11 14:30:00,76.34,76.39,76.28,76.34,530226.0,65.6606,65.7036,65.609,65.6606,530226.0
2021-06-11 15:00:00,76.34,76.42,76.28,76.31,532107.0,65.6606,65.7294,65.609,65.6348,532107.0
2021-06-11 15:30:00,76.31,76.48,76.22,76.47,1773584.0,65.6348,65.781,65.5574,65.7724,1773584.0
2021-06-14 09:30:00,76.61,76.77,76.03,76.08,1472370.0,65.8928,66.0305,65.394,65.437,1472370.0
2021-06-14 10:00:00,76.08,76.35,75.97,76.19,736055.0,65.437,65.6692,65.3424,65.5316,736055.0
2021-06-14 10:30:00,76.18,76.32,76.1,76.13,684724.0,65.523,65.6434,65.4542,65.48,684724.0
2021-06-14 11:00:00,76.13,76.2,75.26,75.39,1998239.0,65.48,65.5402,64.7317,64.8435,1998239.0
2021-06-14 11:30:00,75.39,75.43,75.16,75.17,1378221.0,64.8435,64.8779,64.6457,64.6543,1378221.0
2021-06-14 12:00:00,75.17,75.22,74.93,75.19,1191884.0,64.6543,64.6973,64.4479,64.6715,1191884.0
2021-06-14 12:30:00,75.18,75.19,75.07,75.16,763442.0,64.6629,64.6715,64.5683,64.6457,763442.0
2021-06-14 13:00:00,75.16,75.29,75.06,75.21,736278.0,64.6457,64.7575,64.5597,64.6887,736278.0
2021-06-14 13:30:00,75.2,75.3,74.97,74.98,582803.0,64.6801,64.7661,64.4823,64.4909,582803.0
2021-06-14 14:00:00,74.99,75.04,74.77,74.8,716862.0,64.4995,64.5425,64.3102,64.3361,716862.0
2021-06-14 14:30:00,74.79,74.96,74.67,74.86,753161.0,64.3274,64.4737,64.2242,64.3877,753161.0
2021-06-14 15:00:00,74.85,74.96,74.69,74.75,920309.0,64.3791,64.4737,64.2414,64.293,920309.0
2021-06-14 15:30:00,74.75,75.18,74.73,75.17,2386586.0,64.293,64.6629,64.2758,64.6543,2386586.0
2021-06-15 09:30:00,75.06,75.34,74.8,75.13,2256288.0,64.5597,64.8005,64.3361,64.6199,2256288.0
2021-06-15 10:00:00,75.13,75.26,74.75,74.87,887792.0,64.6199,64.7317,64.293,64.3963,887792.0
2021-06-15 10:30:00,74.87,75.05,74.75,74.79,963119.0,64.3963,64.5511,64.293,64.3274,963119.0
2021-06-15 11:00:00,74.79,74.85,74.67,74.81,829494.0,64.3274,64.3791,64.2242,64.3447,829494.0
2021-06-15 11:30:00,74.81,74.82,74.46,74.48,879297.0,64.3447,64.3533,64.0436,64.0608,879297.0
2021-06-15 12:00:00,74.48,74.66,74.45,74.62,664814.0,64.0608,64.2156,64.035,64.1812,664814.0
2021-06-15 12:30:00,74.62,74.91,74.61,74.91,611956.0,64.1812,64.4307,64.1726,64.4307,611956.0
2021-06-15 13:00:00,74.91,74.97,74.84,74.91,707821.0,64.4307,64.4823,64.3705,64.4307,707821.0
2021-06-15 13:30:00,74.91,75.12,74.91,75.09,656198.0,64.4307,64.6113,64.4307,64.5855,656198.0
2021-06-15 14:00:00,75.09,75.29,75.08,75.11,687088.0,64.5855,64.7575,64.5769,64.6027,687088.0
2021-06-15 14:30:00,75.11,75.33,75.05,75.27,440437.0,64.6027,64.7919,64.5511,64.7403,440437.0
2021-06-15 15:00:00,75.26,75.27,75.14,75.2,658658.0,64.7317,64.7403,64.6285,64.6801,658658.0
2021-06-15 15:30:00,75.2,75.21,73.25,73.83,10866435.0,64.6801,64.6887,63.0029,63.5017,10866435.0
2021-06-16 09:30:00,72.75,73.0,70.15,70.51,10401673.0,62.5728,62.7879,60.3365,60.6462,10401673.0
2021-06-16 10:00:00,70.51,70.95,70.37,70.81,5911421.0,60.6462,61.0246,60.5258,60.9042,5911421.0
2021-06-16 10:30:00,70.8,71.24,70.71,70.99,3114373.0,60.8956,61.2741,60.8182,61.059,3114373.0
2021-06-16 11:00:00,71.0,71.11,70.76,71.09,2008227.0,61.0676,61.1623,60.8612,61.1451,2008227.0
2021-06-16 11:30:00,71.09,71.41,71.04,71.34,1865752.0,61.1451,61.4203,61.102,61.3601,1865752.0
2021-06-16 12:00:00,71.34,71.34,71.03,71.14,1167259.0,61.3601,61.3601,61.0934,61.1881,1167259.0
2021-06-16 12:30:00,71.13,71.13,70.63,70.77,1323637.0,61.1795,61.1795,60.7494,60.8698,1323637.0
2021-06-16 13:00:00,70.78,70.78,70.45,70.51,1372819.0,60.8784,60.8784,60.5946,60.6462,1372819.0
2021-06-16 13:30:00,70.51,70.87,70.4,70.8,1745784.0,60.6462,60.9558,60.5516,60.8956,1745784.0
2021-06-16 14:00:00,70.79,71.95,70.54,71.39,6382859.0,60.887,61.8847,60.672,61.4031,6382859.0
2021-06-16 14:30:00,71.38,71.56,70.89,71.09,3432661.0,61.3945,61.5493,60.973,61.1451,3432661.0
2021-06-16 15:00:00,71.09,71.78,71.01,71.37,2050168.0,61.1451,61.7385,61.0762,61.3859,2050168.0
2021-06-16 15:30:00,71.38,71.65,71.25,71.47,3827812.0,61.3945,61.6267,61.2827,61.4719,3827812.0
2021-06-17 09:30:00,72.58,72.61,70.9,70.97,4850422.0,62.4266,62.4524,60.9816,61.0418,4850422.0
2021-06-17 10:00:00,70.97,71.0,69.81,70.03,4816901.0,61.0418,61.0676,60.0441,60.2333,4816901.0
2021-06-17 10:30:00,70.03,70.31,69.56,69.56,2921339.0,60.2333,60.4742,59.8291,59.8291,2921339.0
2021-06-17 11:00:00,69.57,69.61,68.97,69.13,3489633.0,59.8377,59.8721,59.3216,59.4592,3489633.0
2021-06-17 11:30:00,69.13,69.34,68.23,68.45,4247403.0,59.4592,59.6399,58.6851,58.8744,4247403.0
2021-06-17 12:00:00,68.45,68.7,68.15,68.35,3348070.0,58.8744,59.0894,58.6163,58.7884,3348070.0
2021-06-17 12:30:00,68.34,68.85,68.19,68.84,2762669.0,58.7798,59.2184,58.6507,59.2098,2762669.0
2021-06-17 13:00:00,68.84,68.99,68.64,68.72,2100862.0,59.2098,59.3388,59.0378,59.1066,2100862.0
2021-06-17 13:30:00,68.73,68.99,68.62,68.99,1486919.0,59.1152,59.3388,59.0206,59.3388,1486919.0
2021-06-17 14:00:00,68.99,69.02,68.55,68.55,1596558.0,59.3388,59.3646,58.9604,58.9604,1596558.0
2021-06-17 14:30:00,68.56,68.77,68.5,68.68,1568079.0,58.969,59.1496,58.9174,59.0722,1568079.0
2021-06-17 15:00:00,68.68,68.95,68.61,68.84,1872029.0,59.0722,59.3044,59.012,59.2098,1872029.0
2021-06-17 15:30:00,68.84,69.1,68.62,68.85,4729731.0,59.2098,59.4334,59.0206,59.2184,4729731.0
2021-06-18 09:30:00,68.48,68.75,67.39,67.81,7022507.0,58.9002,59.1324,57.9627,58.3239,7022507.0
2021-06-18 10:00:00,67.81,68.04,67.26,67.34,3989133.0,58.3239,58.5217,57.8508,57.9196,3989133.0
2021-06-18 10:30:00,67.33,67.62,67.13,67.21,3083752.0,57.911,58.1605,57.739,57.8078,3083752.0
2021-06-18 11:00:00,67.22,67.9,67.13,67.63,2530835.0,57.8164,58.4013,57.739,58.1691,2530835.0
2021-06-18 11:30:00,67.64,67.88,67.61,67.71,1698073.0,58.1777,58.3841,58.1519,58.2379,1698073.0
2021-06-18 12:00:00,67.7,67.75,67.52,67.56,1193911.0,58.2293,58.2723,58.0745,58.1089,1193911.0
2021-06-18 12:30:00,67.56,67.63,67.26,67.31,1460680.0,58.1089,58.1691,57.8508,57.8938,1460680.0
2021-06-18 13:00:00,67.31,67.51,67.27,67.31,1178923.0,57.8938,58.0659,57.8594,57.8938,1178923.0
2021-06-18 13:30:00,67.31,67.56,67.27,67.38,1344799.0,57.8938,58.1089,57.8594,57.9541,1344799.0
2021-06-18 14:00:00,67.37,67.64,67.32,67.57,1230903.0,57.9455,58.1777,57.9024,58.1175,1230903.0
2021-06-18 14:30:00,67.56,67.66,67.29,67.33,1601376.0,58.1089,58.1949,57.8766,57.911,1601376.0
2021-06-18 15:00:00,67.34,67.69,67.3,67.53,1540966.0,57.9196,58.2207,57.8852,58.0831,1540966.0
2021-06-18 15:30:00,67.53,67.85,67.45,67.6,4575437.0,58.0831,58.3583,58.0143,58.1433,4575437.0
2021-06-21 09:30:00,68.44,69.09,67.88,67.98,5125256.0,58.8658,59.4248,58.3841,58.4701,5125256.0
2021-06-21 10:00:00,67.98,68.81,67.97,68.76,2341719.0,58.4701,59.184,58.4615,59.141,2341719.0
2021-06-21 10:30:00,68.76,68.94,68.52,68.76,1572123.0,59.141,59.2958,58.9346,59.141,1572123.0
2021-06-21 11:00:00,68.75,68.8,68.31,68.38,1070268.0,59.1324,59.1754,58.754,58.8142,1070268.0
2021-06-21 11:30:00,68.38,68.63,68.35,68.47,1202106.0,58.8142,59.0292,58.7884,58.8916,1202106.0
2021-06-21 12:00:00,68.46,68.55,68.35,68.38,771608.0,58.883,58.9604,58.7884,58.8142,771608.0
2021-06-21 12:30:00,68.37,68.37,68.13,68.25,1294794.0,58.8056,58.8056,58.5991,58.7023,1294794.0
2021-06-21 13:00:00,68.25,68.38,68.17,68.31,775718.0,58.7023,58.8142,58.6335,58.754,775718.0
2021-06-21 13:30:00,68.32,68.67,68.23,68.56,1318896.0,58.7626,59.0636,58.6851,58.969,1318896.0
2021-06-21 14:00:00,68.55,68.72,68.42,68.45,1135588.0,58.9604,59.1066,58.8486,58.8744,1135588.0
2021-06-21 14:30:00,68.45,68.54,68.33,68.48,901977.0,58.8744,58.9518,58.7712,58.9002,901977.0
2021-06-21 15:00:00,68.48,68.63,68.43,68.59,1255869.0,58.9002,59.0292,58.8572,58.9948,1255869.0
2021-06-21 15:30:00,68.59,68.68,68.34,68.46,4004046.0,58.9948,59.0722,58.7798,58.883,4004046.0
2021-06-22 09:30:00,68.9,68.91,67.95,68.16,4097006.0,59.2614,59.27,58.4443,58.6249,4097006.0
2021-06-22 10:00:00,68.16,68.42,67.77,68.28,2357881.0,58.6249,58.8486,58.2895,58.7281,2357881.0
2021-06-22 10:30:00,68.27,68.79,68.25,68.73,1631003.0,58.7195,59.1668,58.7023,59.1152,1631003.0
2021-06-22 11:00:00,68.73,68.93,68.45,68.64,1204281.0,59.1152,59.2872,58.8744,59.0378,1204281.0
2021-06-22 11:30:00,68.63,68.71,68.49,68.67,687541.0,59.0292,59.098,58.9088,59.0636,687541.0
2021-06-22 12:00:00,68.67,68.83,68.63,68.68,729479.0,59.0636,59.2012,59.0292,59.0722,729479.0
2021-06-22 12:30:00,68.67,68.74,68.57,68.64,433566.0,59.0636,59.1238,58.9776,59.0378,433566.0
2021-06-22 13:00:00,68.65,68.89,68.64,68.88,600571.0,59.0464,59.2528,59.0378,59.2442,600571.0
2021-06-22 13:30:00,68.89,68.99,68.75,68.94,768786.0,59.2528,59.3388,59.1324,59.2958,768786.0
2021-06-22 14:00:00,68.94,69.11,68.83,69.05,927259.0,59.2958,59.442,59.2012,59.3904,927259.0
2021-06-22 14:30:00,69.06,69.26,69.05,69.2,1055342.0,59.399,59.5711,59.3904,59.5194,1055342.0
2021-06-22 15:00:00,69.21,69.41,69.17,69.25,1235579.0,59.528,59.7001,59.4936,59.5625,1235579.0
2021-06-22 15:30:00,69.26,69.36,68.9,68.95,2103835.0,59.5711,59.6571,59.2614,59.3044,2103835.0
2021-06-23 09:30:00,69.36,69.72,69.13,69.41,3258540.0,59.6571,59.9667,59.4592,59.7001,3258540.0
2021-06-23 10:00:00,69.42,69.61,69.2,69.21,1460418.0,59.7087,59.8721,59.5194,59.528,1460418.0
2021-06-23 10:30:00,69.22,69.56,69.15,69.53,883859.0,59.5366,59.8291,59.4764,59.8033,883859.0
2021-06-23 11:00:00,69.54,69.61,69.21,69.23,1275324.0,59.8119,59.8721,59.528,59.5453,1275324.0
2021-06-23 11:30:00,69.23,69.31,69.07,69.3,835138.0,59.5453,59.6141,59.4076,59.6055,835138.0
2021-06-23 12:00:00,69.3,69.5,69.28,69.47,474038.0,59.6055,59.7775,59.5883,59.7517,474038.0
2021-06-23 12:30:00,69.46,69.56,69.39,69.55,669190.0,59.7431,59.8291,59.6829,59.8205,669190.0
2021-06-23 13:00:00,69.54,69.73,69.54,69.69,753035.0,59.8119,59.9753,59.8119,59.9409,753035.0
2021-06-23 13:30:00,69.68,69.85,69.64,69.81,803775.0,59.9323,60.0785,59.8979,60.0441,803775.0
2021-06-23 14:00:00,69.8,70.05,69.72,69.96,1279557.0,60.0355,60.2505,59.9667,60.1731,1279557.0
2021-06-23 14:30:00,69.97,69.97,69.76,69.87,593017.0,60.1817,60.1817,60.0011,60.0957,593017.0
2021-06-23 15:00:00,69.87,70.05,69.85,70.02,924107.0,60.0957,60.2505,60.0785,60.2247,924107.0
2021-06-23 15:30:00,70.02,70.02,69.58,69.65,2827283.0,60.2247,60.2247,59.8463,59.9065,2827283.0
2021-06-24 09:30:00,70.33,70.39,69.95,70.11,3078118.0,60.4914,60.543,60.1645,60.3021,3078118.0
2021-06-24 10:00:00,70.11,70.83,70.08,70.68,1905707.0,60.3021,60.9214,60.2763,60.7924,1905707.0
2021-06-24 10:30:00,70.69,70.8,70.52,70.8,1329095.0,60.801,60.8956,60.6548,60.8956,1329095.0
2021-06-24 11:00:00,70.8,71.12,70.79,71.02,1769528.0,60.8956,61.1709,60.887,61.0848,1769528.0
2021-06-24 11:30:00,71.02,71.11,70.69,70.7,1147969.0,61.0848,61.1623,60.801,60.8096,1147969.0
2021-06-24 12:00:00,70.7,70.83,70.55,70.64,1185306.0,60.8096,60.9214,60.6806,60.758,1185306.0
2021-06-24 12:30:00,70.64,70.87,70.59,70.84,1077480.0,60.758,60.9558,60.715,60.93,1077480.0
2021-06-24 13:00:00,70.85,71.08,70.81,70.96,960830.0,60.9386,61.1364,60.9042,61.0332,960830.0
2021-06-24 13:30:00,70.96,71.24,70.94,71.14,1040313.0,61.0332,61.2741,61.016,61.1881,1040313.0
2021-06-24 14:00:00,71.14,71.17,71.03,71.17,776846.0,61.1881,61.2139,61.0934,61.2139,776846.0
2021-06-24 14:30:00,71.17,71.3,71.16,71.29,916312.0,61.2139,61.3257,61.2053,61.3171,916312.0
2021-06-24 15:00:00,71.3,71.62,71.25,71.6,1367730.0,61.3257,61.6009,61.2827,61.5837,1367730.0
2021-06-24 15:30:00,71.6,71.67,71.27,71.33,3700895.0,61.5837,61.6439,61.2999,61.3515,3700895.0
2021-06-25 09:30:00,71.45,71.66,69.86,71.55,6542476.0,61.4547,61.6353,60.0871,61.5407,6542476.0
2021-06-25 10:00:00,71.54,71.79,70.91,70.99,3156902.0,61.5321,61.7471,60.9902,61.059,3156902.0
2021-06-25 10:30:00,70.99,71.37,70.9,71.06,1621819.0,61.059,61.3859,60.9816,61.1192,1621819.0
2021-06-25 11:00:00,71.06,71.46,71.04,71.34,866967.0,61.1192,61.4633,61.102,61.3601,866967.0
2021-06-25 11:30:00,71.34,71.58,71.24,71.55,1042632.0,61.3601,61.5665,61.2741,61.5407,1042632.0
2021-06-25 12:00:00,71.55,71.64,71.38,71.41,778795.0,61.5407,61.6181,61.3945,61.4203,778795.0
2021-06-25 12:30:00,71.41,71.61,71.36,71.56,608464.0,61.4203,61.5923,61.3773,61.5493,608464.0
2021-06-25 13:00:00,71.57,71.62,71.4,71.43,486959.0,61.5579,61.6009,61.4117,61.4375,486959.0
2021-06-25 13:30:00,71.42,71.61,71.35,71.54,629282.0,61.4289,61.5923,61.3687,61.5321,629282.0
2021-06-25 14:00:00,71.53,71.65,71.49,71.63,816357.0,61.5235,61.6267,61.4891,61.6095,816357.0
2021-06-25 14:30:00,71.63,71.71,71.5,71.58,925579.0,61.6095,61.6783,61.4977,61.5665,925579.0
2021-06-25 15:00:00,71.59,71.77,71.54,71.65,1165615.0,61.5751,61.7299,61.5321,61.6267,1165615.0
2021-06-25 15:30:00,71.65,71.85,71.49,71.55,3130093.0,61.6267,61.7987,61.4891,61.5407,3130093.0
2021-06-28 09:30:00,71.32,71.67,70.46,70.99,3968281.0,61.3429,61.6439,60.6032,61.059,3968281.0
2021-06-28 10:00:00,70.98,71.29,70.69,71.1,1455704.0,61.0504,61.3171,60.801,61.1537,1455704.0
2021-06-28 10:30:00,71.09,71.28,70.71,71.23,925433.0,61.1451,61.3085,60.8182,61.2655,925433.0
2021-06-28 11:00:00,71.24,71.4,71.09,71.15,807280.0,61.2741,61.4117,61.1451,61.1967,807280.0
2021-06-28 11:30:00,71.14,71.29,71.08,71.25,702707.0,61.1881,61.3171,61.1364,61.2827,702707.0
2021-06-28 12:00:00,71.25,71.34,71.02,71.05,717150.0,61.2827,61.3601,61.0848,61.1106,717150.0
2021-06-28 12:30:00,71.04,71.37,71.01,71.3,628157.0,61.102,61.3859,61.0762,61.3257,628157.0
2021-06-28 13:00:00,71.3,71.31,71.07,71.13,551991.0,61.3257,61.3343,61.1278,61.1795,551991.0
2021-06-28 13:30:00,71.13,71.37,71.06,71.36,644223.0,61.1795,61.3859,61.1192,61.3773,644223.0
2021-06-28 14:00:00,71.35,71.52,71.31,71.47,610628.0,61.3687,61.5149,61.3343,61.4719,610628.0
2021-06-28 14:30:00,71.47,71.52,71.24,71.24,594270.0,61.4719,61.5149,61.2741,61.2741,594270.0
2021-06-28 15:00:00,71.25,71.36,71.19,71.28,630243.0,61.2827,61.3773,61.2311,61.3085,630243.0
2021-06-28 15:30:00,71.28,71.65,71.22,71.51,2118119.0,61.3085,61.6267,61.2569,61.5063,2118119.0
2021-06-29 09:30:00,70.14,71.6,70.06,70.59,4643307.0,60.3279,61.5837,60.2591,60.715,4643307.0
2021-06-29 10:00:00,70.6,70.89,70.42,70.84,2088515.0,60.7236,60.973,60.5688,60.93,2088515.0
2021-06-29 10:30:00,70.85,70.91,70.5,70.6,1648370.0,60.9386,60.9902,60.6376,60.7236,1648370.0
2021-06-29 11:00:00,70.61,70.87,70.58,70.73,1285168.0,60.7322,60.9558,60.7064,60.8354,1285168.0
2021-06-29 11:30:00,70.73,70.8,70.53,70.74,1011261.0,60.8354,60.8956,60.6634,60.844,1011261.0
2021-06-29 12:00:00,70.75,70.78,70.5,70.51,868267.0,60.8526,60.8784,60.6376,60.6462,868267.0
2021-06-29 12:30:00,70.52,70.6,70.5,70.57,1039810.0,60.6548,60.7236,60.6376,60.6978,1039810.0
2021-06-29 13:00:00,70.58,70.62,70.35,70.4,1355092.0,60.7064,60.7408,60.5086,60.5516,1355092.0
2021-06-29 13:30:00,70.39,70.45,70.16,70.2,1106703.0,60.543,60.5946,60.3452,60.3796,1106703.0
2021-06-29 14:00:00,70.2,70.2,69.85,69.86,1961948.0,60.3796,60.3796,60.0785,60.0871,1961948.0
2021-06-29 14:30:00,69.86,69.91,69.68,69.77,1342842.0,60.0871,60.1301,59.9323,60.0097,1342842.0
2021-06-29 15:00:00,69.77,70.05,69.72,69.93,1506593.0,60.0097,60.2505,59.9667,60.1473,1506593.0
2021-06-29 15:30:00,69.92,69.95,69.57,69.69,3897165.0,60.1387,60.1645,59.8377,59.9409,3897165.0
2021-06-30 09:30:00,69.68,70.14,69.42,70.03,2757738.0,59.9323,60.3279,59.7087,60.2333,2757738.0
2021-06-30 10:00:00,70.03,70.38,69.99,70.23,1409076.0,60.2333,60.5344,60.1989,60.4054,1409076.0
2021-06-30 10:30:00,70.22,70.62,70.17,70.36,1319933.0,60.3968,60.7408,60.3538,60.5172,1319933.0
2021-06-30 11:00:00,70.37,70.53,70.1,70.48,1070072.0,60.5258,60.6634,60.2935,60.6204,1070072.0
2021-06-30 11:30:00,70.48,70.57,70.33,70.45,842113.0,60.6204,60.6978,60.4914,60.5946,842113.0
2021-06-30 12:00:00,70.45,70.67,70.42,70.61,691500.0,60.5946,60.7838,60.5688,60.7322,691500.0
2021-06-30 12:30:00,70.6,70.77,70.58,70.63,613986.0,60.7236,60.8698,60.7064,60.7494,613986.0
2021-06-30 13:00:00,70.64,70.68,70.5,70.61,609806.0,60.758,60.7924,60.6376,60.7322,609806.0
2021-06-30 13:30:00,70.61,70.69,70.47,70.62,534232.0,60.7322,60.801,60.6118,60.7408,534232.0
2021-06-30 14:00:00,70.61,70.75,70.57,70.7,657447.0,60.7322,60.8526,60.6978,60.8096,657447.0
2021-06-30 14:30:00,70.7,70.73,70.56,70.71,599965.0,60.8096,60.8354,60.6892,60.8182,599965.0
2021-06-30 15:00:00,70.71,70.75,70.58,70.67,577063.0,60.8182,60.8526,60.7064,60.7838,577063.0
2021-06-30 15:30:00,70.67,70.81,70.58,70.75,2363505.0,60.7838,60.9042,60.7064,60.8526,2363505.0
2021-07-01 09:30:00,71.08,71.21,70.45,70.62,1836808.0,61.1364,61.2483,60.5946,60.7408,1836808.0
2021-07-01 10:00:00,70.62,70.95,70.58,70.83,972327.0,60.7408,61.0246,60.7064,60.9214,972327.0
2021-07-01 10:30:00,70.82,70.9,70.55,70.57,726277.0,60.9128,60.9816,60.6806,60.6978,726277.0
2021-07-01 11:00:00,70.56,70.83,70.54,70.76,981717.0,60.6892,60.9214,60.672,60.8612,981717.0
2021-07-01 11:30:00,70.75,70.78,70.58,70.61,489101.0,60.8526,60.8784,60.7064,60.7322,489101.0
2021-07-01 12:00:00,70.6,70.76,70.57,70.75,467558.0,60.7236,60.8612,60.6978,60.8526,467558.0
2021-07-01 12:30:00,70.75,70.87,70.74,70.82,380057.0,60.8526,60.9558,60.844,60.9128,380057.0
2021-07-01 13:00:00,70.82,70.95,70.79,70.85,376005.0,60.9128,61.0246,60.887,60.9386,376005.0
2021-07-01 13:30:00,70.86,70.97,70.83,70.94,412068.0,60.9472,61.0418,60.9214,61.016,412068.0
2021-07-01 14:00:00,70.93,70.96,70.71,70.96,508794.0,61.0074,61.0332,60.8182,61.0332,508794.0
2021-07-01 14:30:00,70.97,70.98,70.85,70.94,472163.0,61.0418,61.0504,60.9386,61.016,472163.0
2021-07-01 15:00:00,70.94,71.06,70.9,70.96,518493.0,61.016,61.1192,60.9816,61.0332,518493.0
2021-07-01 15:30:00,70.96,71.04,70.87,71.02,1817914.0,61.0332,61.102,60.9558,61.0848,1817914.0
2021-07-02 09:30:00,71.01,71.12,70.29,70.36,1769050.0,61.0762,61.1709,60.457,60.5172,1769050.0
2021-07-02 10:00:00,70.36,70.42,70.11,70.21,857614.0,60.5172,60.5688,60.3021,60.3882,857614.0
2021-07-02 10:30:00,70.22,70.37,70.16,70.27,889048.0,60.3968,60.5258,60.3452,60.4398,889048.0
2021-07-02 11:00:00,70.26,70.38,70.18,70.33,714389.0,60.4312,60.5344,60.3624,60.4914,714389.0
2021-07-02 11:30:00,70.32,70.38,70.19,70.37,489398.0,60.4828,60.5344,60.371,60.5258,489398.0
2021-07-02 12:00:00,70.37,70.47,70.32,70.36,476973.0,60.5258,60.6118,60.4828,60.5172,476973.0
2021-07-02 12:30:00,70.35,70.55,70.32,70.42,555460.0,60.5086,60.6806,60.4828,60.5688,555460.0
2021-07-02 13:00:00,70.43,70.58,70.42,70.5,406351.0,60.5774,60.7064,60.5688,60.6376,406351.0
2021-07-02 13:30:00,70.51,70.54,70.33,70.37,421330.0,60.6462,60.672,60.4914,60.5258,421330.0
2021-07-02 14:00:00,70.37,70.52,70.34,70.45,366451.0,60.5258,60.6548,60.5,60.5946,366451.0
2021-07-02 14:30:00,70.45,70.53,70.34,70.37,532296.0,60.5946,60.6634,60.5,60.5258,532296.0
2021-07-02 15:00:00,70.37,70.43,70.32,70.35,516125.0,60.5258,60.5774,60.4828,60.5086,516125.0
2021-07-02 15:30:00,70.35,70.44,70.28,70.41,2093882.0,60.5086,60.586,60.4484,60.5602,2093882.0
2021-07-06 09:30:00,70.11,70.19,68.89,69.18,2740802.0,60.3021,60.371,59.2528,59.5022,2740802.0
2021-07-06 10:00:00,69.18,69.2,68.45,68.51,2105393.0,59.5022,59.5194,58.8744,58.926,2105393.0
2021-07-06 10:30:00,68.5,68.5,67.86,67.94,3044059.0,58.9174,58.9174,58.3669,58.4357,3044059.0
2021-07-06 11:00:00,67.94,68.24,67.89,68.24,1564796.0,58.4357,58.6937,58.3927,58.6937,1564796.0
2021-07-06 11:30:00,68.23,68.44,68.0,68.05,1594990.0,58.6851,58.8658,58.4873,58.5303,1594990.0
2021-07-06 12:00:00,68.06,68.16,67.91,68.01,1344902.0,58.5389,58.6249,58.4099,58.4959,1344902.0
2021-07-06 12:30:00,68.01,68.12,67.9,68.08,1012335.0,58.4959,58.5905,58.4013,58.5561,1012335.0
2021-07-06 13:00:00,68.08,68.23,68.04,68.19,700103.0,58.5561,58.6851,58.5217,58.6507,700103.0
2021-07-06 13:30:00,68.19,68.28,68.1,68.2,843708.0,58.6507,58.7281,58.5733,58.6593,843708.0
2021-07-06 14:00:00,68.19,68.28,68.12,68.25,628478.0,58.6507,58.7281,58.5905,58.7023,628478.0
2021-07-06 14:30:00,68.25,68.31,68.17,68.22,651174.0,58.7023,58.754,58.6335,58.6765,651174.0
2021-07-06 15:00:00,68.23,68.34,68.22,68.3,700060.0,58.6851,58.7798,58.6765,58.7454,700060.0
2021-07-06 15:30:00,68.3,68.36,68.17,68.21,2286318.0,58.7454,58.797,58.6335,58.6679,2286318.0
2021-07-07 09:30:00,67.71,68.37,67.47,67.93,3142281.0,58.2379,58.8056,58.0315,58.4271,3142281.0
2021-07-07 10:00:00,67.94,67.94,67.36,67.4,1481296.0,58.4357,58.4357,57.9368,57.9713,1481296.0
2021-07-07 10:30:00,67.39,67.77,67.26,67.7,1623746.0,57.9627,58.2895,57.8508,58.2293,1623746.0
2021-07-07 11:00:00,67.7,68.18,67.59,68.11,1009696.0,58.2293,58.6421,58.1347,58.5819,1009696.0
2021-07-07 11:30:00,68.11,68.32,67.67,67.76,1199984.0,58.5819,58.7626,58.2035,58.2809,1199984.0
2021-07-07 12:00:00,67.75,68.06,67.73,67.91,907543.0,58.2723,58.5389,58.2551,58.4099,907543.0
2021-07-07 12:30:00,67.91,67.99,67.73,67.83,643752.0,58.4099,58.4787,58.2551,58.3411,643752.0
2021-07-07 13:00:00,67.83,67.93,67.71,67.74,549794.0,58.3411,58.4271,58.2379,58.2637,549794.0
2021-07-07 13:30:00,67.74,68.02,67.72,67.83,566016.0,58.2637,58.5045,58.2465,58.3411,566016.0
2021-07-07 14:00:00,67.83,68.12,67.82,67.84,667735.0,58.3411,58.5905,58.3325,58.3497,667735.0
2021-07-07 14:30:00,67.84,67.97,67.75,67.94,641986.0,58.3497,58.4615,58.2723,58.4357,641986.0
2021-07-07 15:00:00,67.93,68.03,67.89,67.95,568329.0,58.4271,58.5131,58.3927,58.4443,568329.0
2021-07-07 15:30:00,67.95,67.96,67.77,67.94,2291341.0,58.4443,58.4529,58.2895,58.4357,2291341.0
2021-07-08 09:30:00,66.4,66.68,65.75,66.13,4627971.0,57.1111,57.352,56.5521,56.8789,4627971.0
2021-07-08 10:00:00,66.15,66.41,65.79,66.41,1945207.0,56.8961,57.1197,56.5865,57.1197,1945207.0
2021-07-08 10:30:00,66.41,66.73,66.26,66.61,1702784.0,57.1197,57.395,56.9907,57.2918,1702784.0
2021-07-08 11:00:00,66.61,66.9,66.59,66.75,1401577.0,57.2918,57.5412,57.2746,57.4122,1401577.0
2021-07-08 11:30:00,66.76,67.1,66.74,66.97,1048928.0,57.4208,57.7132,57.4036,57.6014,1048928.0
2021-07-08 12:00:00,66.97,67.14,66.85,66.9,823698.0,57.6014,57.7476,57.4982,57.5412,823698.0
2021-07-08 12:30:00,66.9,66.98,66.74,66.88,668867.0,57.5412,57.61,57.4036,57.524,668867.0
2021-07-08 13:00:00,66.88,66.9,66.53,66.64,736311.0,57.524,57.5412,57.223,57.3176,736311.0
2021-07-08 13:30:00,66.64,66.65,66.42,66.46,770347.0,57.3176,57.3262,57.1283,57.1628,770347.0
2021-07-08 14:00:00,66.46,66.48,66.25,66.26,860789.0,57.1628,57.18,56.9821,56.9907,860789.0
2021-07-08 14:30:00,66.25,66.5,66.16,66.49,1241044.0,56.9821,57.1972,56.9047,57.1886,1241044.0
2021-07-08 15:00:00,66.48,66.67,66.46,66.46,1258331.0,57.18,57.3434,57.1628,57.1628,1258331.0
2021-07-08 15:30:00,66.47,66.81,66.34,66.8,3301369.0,57.1714,57.4638,57.0595,57.4552,3301369.0
2021-07-09 09:30:00,68.1,68.51,67.64,68.17,2987782.0,58.5733,58.926,58.1777,58.6335,2987782.0
2021-07-09 10:00:00,68.16,68.49,68.16,68.3,1768956.0,58.6249,58.9088,58.6249,58.7454,1768956.0
2021-07-09 10:30:00,68.31,68.52,67.8,67.84,1647603.0,58.754,58.9346,58.3153,58.3497,1647603.0
2021-07-09 11:00:00,67.85,68.03,67.76,67.94,1083070.0,58.3583,58.5131,58.2809,58.4357,1083070.0
2021-07-09 11:30:00,67.93,68.13,67.82,68.03,961792.0,58.4271,58.5991,58.3325,58.5131,961792.0
2021-07-09 12:00:00,68.02,68.23,67.99,68.12,588584.0,58.5045,58.6851,58.4787,58.5905,588584.0
2021-07-09 12:30:00,68.12,68.28,68.07,68.22,452437.0,58.5905,58.7281,58.5475,58.6765,452437.0
2021-07-09 13:00:00,68.22,68.34,68.11,68.22,635355.0,58.6765,58.7798,58.5819,58.6765,635355.0
2021-07-09 13:30:00,68.22,68.3,68.11,68.27,369023.0,58.6765,58.7454,58.5819,58.7195,369023.0
2021-07-09 14:00:00,68.27,68.48,68.26,68.43,643546.0,58.7195,58.9002,58.7109,58.8572,643546.0
2021-07-09 14:30:00,68.43,68.49,68.35,68.47,529894.0,58.8572,58.9088,58.7884,58.8916,529894.0
2021-07-09 15:00:00,68.47,68.51,68.37,68.45,703899.0,58.8916,58.926,58.8056,58.8744,703899.0
2021-07-09 15:30:00,68.45,68.52,68.31,68.45,2586864.0,58.8744,58.9346,58.754,58.8744,2586864.0
2021-07-12 09:30:00,67.67,68.64,67.3,68.6,2572163.0,58.2035,59.0378,57.8852,59.0034,2572163.0
2021-07-12 10:00:00,68.61,68.9,68.61,68.73,1470366.0,59.012,59.2614,59.012,59.1152,1470366.0
2021-07-12 10:30:00,68.73,68.91,68.5,68.75,1092164.0,59.1152,59.27,58.9174,59.1324,1092164.0
2021-07-12 11:00:00,68.75,68.79,68.53,68.61,886173.0,59.1324,59.1668,58.9432,59.012,886173.0
2021-07-12 11:30:00,68.61,68.73,68.51,68.73,830408.0,59.012,59.1152,58.926,59.1152,830408.0
2021-07-12 12:00:00,68.73,69.07,68.7,68.95,1127137.0,59.1152,59.4076,59.0894,59.3044,1127137.0
2021-07-12 12:30:00,68.96,69.19,68.9,69.13,868080.0,59.313,59.5108,59.2614,59.4592,868080.0
2021-07-12 13:00:00,69.13,69.4,69.11,69.33,1213293.0,59.4592,59.6915,59.442,59.6313,1213293.0
2021-07-12 13:30:00,69.33,69.34,69.22,69.23,604294.0,59.6313,59.6399,59.5366,59.5453,604294.0
2021-07-12 14:00:00,69.23,69.33,69.13,69.33,727240.0,59.5453,59.6313,59.4592,59.6313,727240.0
2021-07-12 14:30:00,69.32,69.47,69.26,69.43,696356.0,59.6227,59.7517,59.5711,59.7173,696356.0
2021-07-12 15:00:00,69.42,69.48,69.33,69.45,885026.0,59.7087,59.7603,59.6313,59.7345,885026.0
2021-07-12 15:30:00,69.45,69.59,69.3,69.44,2884949.0,59.7345,59.8549,59.6055,59.7259,2884949.0
2021-07-13 09:30:00,68.98,69.48,68.77,68.78,2131574.0,59.3302,59.7603,59.1496,59.1582,2131574.0
2021-07-13 10:00:00,68.79,68.8,68.31,68.36,1622082.0,59.1668,59.1754,58.754,58.797,1622082.0
2021-07-13 10:30:00,68.36,68.5,68.14,68.22,1068999.0,58.797,58.9174,58.6077,58.6765,1068999.0
2021-07-13 11:00:00,68.22,68.29,68.05,68.15,956810.0,58.6765,58.7367,58.5303,58.6163,956810.0
2021-07-13 11:30:00,68.14,68.32,68.01,68.28,835343.0,58.6077,58.7626,58.4959,58.7281,835343.0
2021-07-13 12:00:00,68.28,68.47,68.22,68.3,913716.0,58.7281,58.8916,58.6765,58.7454,913716.0
2021-07-13 12:30:00,68.31,68.37,68.2,68.28,592504.0,58.754,58.8056,58.6593,58.7281,592504.0
2021-07-13 13:00:00,68.28,68.57,68.26,68.51,675679.0,58.7281,58.9776,58.7109,58.926,675679.0
2021-07-13 13:30:00,68.51,68.65,68.36,68.62,1208601.0,58.926,59.0464,58.797,59.0206,1208601.0
2021-07-13 14:00:00,68.61,68.74,68.54,68.63,1030414.0,59.012,59.1238,58.9518,59.0292,1030414.0
2021-07-13 14:30:00,68.62,68.68,68.53,68.54,477726.0,59.0206,59.0722,58.9432,58.9518,477726.0
2021-07-13 15:00:00,68.54,68.61,68.4,68.45,792519.0,58.9518,59.012,58.8314,58.8744,792519.0
2021-07-13 15:30:00,68.44,68.54,68.34,68.47,2597580.0,58.8658,58.9518,58.7798,58.8916,2597580.0
2021-07-14 09:30:00,69.99,70.78,69.49,69.87,5756084.0,60.1989,60.8784,59.7689,60.0957,5756084.0
2021-07-14 10:00:00,69.88,70.78,68.74,68.81,4591511.0,60.1043,60.8784,59.1238,59.184,4591511.0
2021-07-14 10:30:00,68.82,69.14,67.69,68.07,6603125.0,59.1926,59.4678,58.2207,58.5475,6603125.0
2021-07-14 11:00:00,68.08,68.11,67.58,68.01,2698833.0,58.5561,58.5819,58.1261,58.4959,2698833.0
2021-07-14 11:30:00,68.03,68.2,67.45,67.56,1610625.0,58.5131,58.6593,58.0143,58.1089,1610625.0
2021-07-14 12:00:00,67.55,67.97,67.51,67.81,1514130.0,58.1003,58.4615,58.0659,58.3239,1514130.0
2021-07-14 12:30:00,67.83,67.98,67.66,67.84,891371.0,58.3411,58.4701,58.1949,58.3497,891371.0
2021-07-14 13:00:00,67.83,67.88,67.47,67.65,746575.0,58.3411,58.3841,58.0315,58.1863,746575.0
2021-07-14 13:30:00,67.65,67.85,67.6,67.79,709900.0,58.1863,58.3583,58.1433,58.3067,709900.0
2021-07-14 14:00:00,67.78,67.88,67.51,67.59,873398.0,58.2981,58.3841,58.0659,58.1347,873398.0
2021-07-14 14:30:00,67.59,67.81,67.49,67.76,756775.0,58.1347,58.3239,58.0487,58.2809,756775.0
2021-07-14 15:00:00,67.76,67.99,67.76,67.84,1012819.0,58.2809,58.4787,58.2809,58.3497,1012819.0
2021-07-14 15:30:00,67.84,68.31,67.62,68.15,3305858.0,58.3497,58.754,58.1605,58.6163,3305858.0
2021-07-15 09:30:00,67.54,68.05,67.44,67.93,2465201.0,58.0917,58.5303,58.0057,58.4271,2465201.0
2021-07-15 10:00:00,67.93,68.39,67.86,68.3,1637172.0,58.4271,58.8228,58.3669,58.7454,1637172.0
2021-07-15 10:30:00,68.31,68.74,68.1,68.73,1010167.0,58.754,59.1238,58.5733,59.1152,1010167.0
2021-07-15 11:00:00,68.74,68.78,68.43,68.63,717154.0,59.1238,59.1582,58.8572,59.0292,717154.0
2021-07-15 11:30:00,68.64,69.04,68.54,68.78,1038185.0,59.0378,59.3818,58.9518,59.1582,1038185.0
2021-07-15 12:00:00,68.78,68.9,68.45,68.49,895168.0,59.1582,59.2614,58.8744,58.9088,895168.0
2021-07-15 12:30:00,68.49,68.53,68.23,68.23,469718.0,58.9088,58.9432,58.6851,58.6851,469718.0
2021-07-15 13:00:00,68.23,68.29,67.96,68.14,743216.0,58.6851,58.7367,58.4529,58.6077,743216.0
2021-07-15 13:30:00,68.15,68.15,67.8,67.9,830829.0,58.6163,58.6163,58.3153,58.4013,830829.0
2021-07-15 14:00:00,67.89,68.07,67.75,68.05,548049.0,58.3927,58.5475,58.2723,58.5303,548049.0
2021-07-15 14:30:00,68.05,68.08,67.94,68.08,667046.0,58.5303,58.5561,58.4357,58.5561,667046.0
2021-07-15 15:00:00,68.08,68.29,68.02,68.27,735067.0,58.5561,58.7367,58.5045,58.7195,735067.0
2021-07-15 15:30:00,68.28,68.47,68.24,68.44,1748216.0,58.7281,58.8916,58.6937,58.8658,1748216.0
2021-07-16 09:30:00,68.71,68.76,67.69,67.75,2020645.0,59.098,59.141,58.2207,58.2723,2020645.0
2021-07-16 10:00:00,67.74,67.78,67.17,67.19,1829150.0,58.2637,58.2981,57.7734,57.7906,1829150.0
2021-07-16 10:30:00,67.18,67.39,66.93,67.37,1506677.0,57.782,57.9627,57.567,57.9455,1506677.0
2021-07-16 11:00:00,67.37,67.43,67.21,67.34,490628.0,57.9455,57.9971,57.8078,57.9196,490628.0
2021-07-16 11:30:00,67.35,67.47,67.26,67.32,591892.0,57.9282,58.0315,57.8508,57.9024,591892.0
2021-07-16 12:00:00,67.33,67.33,66.99,67.0,1095001.0,57.911,57.911,57.6186,57.6272,1095001.0
2021-07-16 12:30:00,67.0,67.16,66.95,67.12,668682.0,57.6272,57.7648,57.5842,57.7304,668682.0
2021-07-16 13:00:00,67.12,67.14,66.99,67.0,521582.0,57.7304,57.7476,57.6186,57.6272,521582.0
2021-07-16 13:30:00,67.0,67.03,66.84,66.89,611162.0,57.6272,57.653,57.4896,57.5326,611162.0
2021-07-16 14:00:00,66.88,66.9,66.65,66.66,821882.0,57.524,57.5412,57.3262,57.3348,821882.0
2021-07-16 14:30:00,66.66,66.72,66.51,66.63,904661.0,57.3348,57.3864,57.2058,57.309,904661.0
2021-07-16 15:00:00,66.63,66.7,66.48,66.56,925850.0,57.309,57.3692,57.18,57.2488,925850.0
2021-07-16 15:30:00,66.56,66.92,66.41,66.91,3695252.0,57.2488,57.5584,57.1197,57.5498,3695252.0
2021-07-19 09:30:00,65.46,66.07,64.74,64.82,4743624.0,56.3026,56.8273,55.6834,55.7522,4743624.0
2021-07-19 10:00:00,64.83,64.88,64.36,64.78,2757265.0,55.7608,55.8038,55.3565,55.7178,2757265.0
2021-07-19 10:30:00,64.78,65.24,64.43,64.5,2548052.0,55.7178,56.1134,55.4167,55.4769,2548052.0
2021-07-19 11:00:00,64.5,65.08,64.46,64.81,1771833.0,55.4769,55.9758,55.4425,55.7436,1771833.0
2021-07-19 11:30:00,64.81,65.07,64.75,65.06,1515492.0,55.7436,55.9672,55.692,55.9586,1515492.0
2021-07-19 12:00:00,65.06,65.07,64.66,64.69,1440737.0,55.9586,55.9672,55.6146,55.6404,1440737.0
2021-07-19 12:30:00,64.69,64.88,64.61,64.78,1229657.0,55.6404,55.8038,55.5716,55.7178,1229657.0
2021-07-19 13:00:00,64.78,65.12,64.72,64.8,1275401.0,55.7178,56.0102,55.6662,55.735,1275401.0
2021-07-19 13:30:00,64.79,64.92,64.67,64.72,964311.0,55.7264,55.8382,55.6232,55.6662,964311.0
2021-07-19 14:00:00,64.72,65.01,64.71,64.99,934051.0,55.6662,55.9156,55.6576,55.8984,934051.0
2021-07-19 14:30:00,65.0,65.01,64.79,64.85,1037392.0,55.907,55.9156,55.7264,55.778,1037392.0
2021-07-19 15:00:00,64.86,65.0,64.75,64.89,1538634.0,55.7866,55.907,55.692,55.8124,1538634.0
2021-07-19 15:30:00,64.89,65.17,64.83,65.09,3844165.0,55.8124,56.0532,55.7608,55.9844,3844165.0
2021-07-20 09:30:00,65.18,65.66,64.78,65.58,2860763.0,56.0618,56.4747,55.7178,56.4059,2860763.0
2021-07-20 10:00:00,65.58,66.36,65.51,66.35,1893325.0,56.4059,57.0767,56.3457,57.0681,1893325.0
2021-07-20 10:30:00,66.34,66.51,66.02,66.51,1349522.0,57.0595,57.2058,56.7843,57.2058,1349522.0
2021-07-20 11:00:00,66.52,66.65,66.28,66.47,1339194.0,57.2144,57.3262,57.0079,57.1714,1339194.0
2021-07-20 11:30:00,66.45,66.67,66.32,66.65,932228.0,57.1542,57.3434,57.0423,57.3262,932228.0
2021-07-20 12:00:00,66.65,66.78,66.41,66.67,1003028.0,57.3262,57.438,57.1197,57.3434,1003028.0
2021-07-20 12:30:00,66.66,66.74,66.56,66.6,827422.0,57.3348,57.4036,57.2488,57.2832,827422.0
2021-07-20 13:00:00,66.61,66.62,66.18,66.2,1010130.0,57.2918,57.3004,56.9219,56.9391,1010130.0
2021-07-20 13:30:00,66.2,66.35,66.11,66.33,768400.0,56.9391,57.0681,56.8617,57.0509,768400.0
2021-07-20 14:00:00,66.33,66.46,66.28,66.34,687221.0,57.0509,57.1628,57.0079,57.0595,687221.0
2021-07-20 14:30:00,66.35,66.46,66.27,66.31,720362.0,57.0681,57.1628,56.9993,57.0337,720362.0
2021-07-20 15:00:00,66.31,66.64,66.29,66.56,827286.0,57.0337,57.3176,57.0165,57.2488,827286.0
2021-07-20 15:30:00,66.56,66.61,66.29,66.29,2576629.0,57.2488,57.2918,57.0165,57.0165,2576629.0
2021-07-21 09:30:00,67.01,67.64,66.93,67.44,2258237.0,57.6358,58.1777,57.567,58.0057,2258237.0
2021-07-21 10:00:00,67.44,67.56,67.13,67.26,1604302.0,58.0057,58.1089,57.739,57.8508,1604302.0
2021-07-21 10:30:00,67.25,67.58,67.03,67.3,1670311.0,57.8422,58.1261,57.653,57.8852,1670311.0
2021-07-21 11:00:00,67.31,67.59,67.3,67.38,770773.0,57.8938,58.1347,57.8852,57.9541,770773.0
2021-07-21 11:30:00,67.37,67.86,67.32,67.72,1295067.0,57.9455,58.3669,57.9024,58.2465,1295067.0
2021-07-21 12:00:00,67.73,67.91,67.67,67.91,3248509.0,58.2551,58.4099,58.2035,58.4099,3248509.0
2021-07-21 12:30:00,67.9,68.15,67.83,68.04,1253089.0,58.4013,58.6163,58.3411,58.5217,1253089.0
2021-07-21 13:00:00,68.03,68.25,67.96,68.02,899022.0,58.5131,58.7023,58.4529,58.5045,899022.0
2021-07-21 13:30:00,68.03,68.12,67.91,68.04,653765.0,58.5131,58.5905,58.4099,58.5217,653765.0
2021-07-21 14:00:00,68.05,68.08,67.89,68.03,721464.0,58.5303,58.5561,58.3927,58.5131,721464.0
2021-07-21 14:30:00,68.02,68.11,67.93,67.96,576996.0,58.5045,58.5819,58.4271,58.4529,576996.0
2021-07-21 15:00:00,67.97,68.07,67.93,68.03,1009712.0,58.4615,58.5475,58.4271,58.5131,1009712.0
2021-07-21 15:30:00,68.03,68.06,67.77,67.89,2500228.0,58.5131,58.5389,58.2895,58.3927,2500228.0
2021-07-22 09:30:00,67.75,67.79,66.8,67.12,2649966.0,58.2723,58.3067,57.4552,57.7304,2649966.0
2021-07-22 10:00:00,67.12,67.28,66.81,66.87,1120861.0,57.7304,57.868,57.4638,57.5154,1120861.0
2021-07-22 10:30:00,66.85,66.95,66.65,66.72,1080920.0,57.4982,57.5842,57.3262,57.3864,1080920.0
2021-07-22 11:00:00,66.72,66.82,66.62,66.75,1196288.0,57.3864,57.4724,57.3004,57.4122,1196288.0
2021-07-22 11:30:00,66.76,66.82,66.51,66.58,690065.0,57.4208,57.4724,57.2058,57.266,690065.0
2021-07-22 12:00:00,66.59,66.62,66.41,66.51,563716.0,57.2746,57.3004,57.1197,57.2058,563716.0
2021-07-22 12:30:00,66.51,66.73,66.51,66.68,578390.0,57.2058,57.395,57.2058,57.352,578390.0
2021-07-22 13:00:00,66.69,66.89,66.64,66.86,736218.0,57.3606,57.5326,57.3176,57.5068,736218.0
2021-07-22 13:30:00,66.86,66.96,66.82,66.95,608735.0,57.5068,57.5928,57.4724,57.5842,608735.0
2021-07-22 14:00:00,66.95,67.04,66.88,66.92,628130.0,57.5842,57.6616,57.524,57.5584,628130.0
2021-07-22 14:30:00,66.92,67.03,66.86,66.98,667035.0,57.5584,57.653,57.5068,57.61,667035.0
2021-07-22 15:00:00,66.98,67.08,66.93,67.01,581856.0,57.61,57.696,57.567,57.6358,581856.0
2021-07-22 15:30:00,67.0,67.15,66.91,66.94,2025297.0,57.6272,57.7562,57.5498,57.5756,2025297.0
2021-07-23 09:30:00,67.5,67.76,66.77,66.79,2339335.0,58.0573,58.2809,57.4294,57.4466,2339335.0
2021-07-23 10:00:00,66.8,66.9,66.57,66.87,1208220.0,57.4552,57.5412,57.2574,57.5154,1208220.0
2021-07-23 10:30:00,66.86,67.09,66.68,66.97,979847.0,57.5068,57.7046,57.352,57.6014,979847.0
2021-07-23 11:00:00,66.98,67.06,66.8,66.89,500977.0,57.61,57.6788,57.4552,57.5326,500977.0
2021-07-23 11:30:00,66.88,66.93,66.52,66.53,871050.0,57.524,57.567,57.2144,57.223,871050.0
2021-07-23 12:00:00,66.53,66.81,66.52,66.69,742630.0,57.223,57.4638,57.2144,57.3606,742630.0
2021-07-23 12:30:00,66.69,66.76,66.56,66.62,685804.0,57.3606,57.4208,57.2488,57.3004,685804.0
2021-07-23 13:00:00,66.61,66.79,66.56,66.7,706387.0,57.2918,57.4466,57.2488,57.3692,706387.0
2021-07-23 13:30:00,66.71,66.91,66.62,66.85,404173.0,57.3778,57.5498,57.3004,57.4982,404173.0
2021-07-23 14:00:00,66.84,66.85,66.65,66.71,498467.0,57.4896,57.4982,57.3262,57.3778,498467.0
2021-07-23 14:30:00,66.71,66.71,66.55,66.63,506163.0,57.3778,57.3778,57.2402,57.309,506163.0
2021-07-23 15:00:00,66.63,66.7,66.56,66.67,487491.0,57.309,57.3692,57.2488,57.3434,487491.0
2021-07-23 15:30:00,66.68,66.8,66.64,66.72,1499518.0,57.352,57.4552,57.3176,57.3864,1499518.0
2021-07-26 09:30:00,66.46,67.46,66.45,67.12,3061816.0,57.1628,58.0229,57.1542,57.7304,3061816.0
2021-07-26 10:00:00,67.13,67.37,67.06,67.14,1461696.0,57.739,57.9455,57.6788,57.7476,1461696.0
2021-07-26 10:30:00,67.15,67.33,66.91,67.19,1430360.0,57.7562,57.911,57.5498,57.7906,1430360.0
2021-07-26 11:00:00,67.18,67.58,67.1,67.47,851563.0,57.782,58.1261,57.7132,58.0315,851563.0
2021-07-26 11:30:00,67.47,67.51,67.26,67.3,680203.0,58.0315,58.0659,57.8508,57.8852,680203.0
2021-07-26 12:00:00,67.29,67.29,67.06,67.25,576172.0,57.8766,57.8766,57.6788,57.8422,576172.0
2021-07-26 12:30:00,67.25,67.46,67.23,67.34,579689.0,57.8422,58.0229,57.825,57.9196,579689.0
2021-07-26 13:00:00,67.34,67.46,67.29,67.45,435436.0,57.9196,58.0229,57.8766,58.0143,435436.0
2021-07-26 13:30:00,67.45,67.53,67.32,67.42,585614.0,58.0143,58.0831,57.9024,57.9885,585614.0
2021-07-26 14:00:00,67.41,67.53,67.35,67.52,474676.0,57.9799,58.0831,57.9282,58.0745,474676.0
2021-07-26 14:30:00,67.51,67.59,67.45,67.47,770284.0,58.0659,58.1347,58.0143,58.0315,770284.0
2021-07-26 15:00:00,67.48,67.7,67.47,67.69,857082.0,58.0401,58.2293,58.0315,58.2207,857082.0
2021-07-26 15:30:00,67.69,67.84,67.56,67.78,2342856.0,58.2207,58.3497,58.1089,58.2981,2342856.0
2021-07-27 09:30:00,67.08,67.94,66.78,67.53,2972122.0,57.696,58.4357,57.438,58.0831,2972122.0
2021-07-27 10:00:00,67.53,67.91,67.46,67.82,1235656.0,58.0831,58.4099,58.0229,58.3325,1235656.0
2021-07-27 10:30:00,67.81,68.27,67.79,68.2,1363229.0,58.3239,58.7195,58.3067,58.6593,1363229.0
2021-07-27 11:00:00,68.2,68.4,67.97,68.03,1259777.0,58.6593,58.8314,58.4615,58.5131,1259777.0
2021-07-27 11:30:00,68.03,68.04,67.63,67.87,1418189.0,58.5131,58.5217,58.1691,58.3755,1418189.0
2021-07-27 12:00:00,67.86,67.89,67.5,67.61,728065.0,58.3669,58.3927,58.0573,58.1519,728065.0
2021-07-27 12:30:00,67.61,67.63,67.42,67.5,580780.0,58.1519,58.1691,57.9885,58.0573,580780.0
2021-07-27 13:00:00,67.5,67.68,67.37,67.4,810626.0,58.0573,58.2121,57.9455,57.9713,810626.0
2021-07-27 13:30:00,67.4,67.69,67.38,67.59,772668.0,57.9713,58.2207,57.9541,58.1347,772668.0
2021-07-27 14:00:00,67.58,67.91,67.55,67.86,651775.0,58.1261,58.4099,58.1003,58.3669,651775.0
2021-07-27 14:30:00,67.86,67.94,67.79,67.82,496376.0,58.3669,58.4357,58.3067,58.3325,496376.0
2021-07-27 15:00:00,67.83,67.96,67.79,67.85,998668.0,58.3411,58.4529,58.3067,58.3583,998668.0
2021-07-27 15:30:00,67.85,67.99,67.67,67.98,1662694.0,58.3583,58.4787,58.2035,58.4701,1662694.0
2021-07-28 09:30:00,68.32,68.46,67.77,67.8,2116833.0,58.7626,58.883,58.2895,58.3153,2116833.0
2021-07-28 10:00:00,67.81,67.96,67.48,67.67,1355694.0,58.3239,58.4529,58.0401,58.2035,1355694.0
2021-07-28 10:30:00,67.67,68.14,67.58,67.99,1161162.0,58.2035,58.6077,58.1261,58.4787,1161162.0
2021-07-28 11:00:00,67.98,68.22,67.85,68.12,834942.0,58.4701,58.6765,58.3583,58.5905,834942.0
2021-07-28 11:30:00,68.13,68.38,68.09,68.33,804921.0,58.5991,58.8142,58.5647,58.7712,804921.0
2021-07-28 12:00:00,68.33,68.35,68.09,68.09,562022.0,58.7712,58.7884,58.5647,58.5647,562022.0
2021-07-28 12:30:00,68.09,68.33,68.07,68.25,478984.0,58.5647,58.7712,58.5475,58.7023,478984.0
2021-07-28 13:00:00,68.25,68.44,68.24,68.33,498230.0,58.7023,58.8658,58.6937,58.7712,498230.0
2021-07-28 13:30:00,68.34,68.42,68.18,68.25,422312.0,58.7798,58.8486,58.6421,58.7023,422312.0
2021-07-28 14:00:00,68.24,68.59,68.09,68.24,1087851.0,58.6937,58.9948,58.5647,58.6937,1087851.0
2021-07-28 14:30:00,68.23,68.61,68.21,68.6,1272421.0,58.6851,59.012,58.6679,59.0034,1272421.0
2021-07-28 15:00:00,68.6,68.62,68.3,68.41,1349907.0,59.0034,59.0206,58.7454,58.84,1349907.0
2021-07-28 15:30:00,68.42,68.49,68.07,68.09,1891520.0,58.8486,58.9088,58.5475,58.5647,1891520.0
2021-07-29 09:30:00,68.71,69.13,68.41,68.69,3352296.0,59.098,59.4592,58.84,59.0808,3352296.0
2021-07-29 10:00:00,68.7,69.19,68.55,68.85,1501426.0,59.0894,59.5108,58.9604,59.2184,1501426.0
2021-07-29 10:30:00,68.85,69.13,68.73,69.12,921471.0,59.2184,59.4592,59.1152,59.4506,921471.0
2021-07-29 11:00:00,69.12,69.4,69.01,69.35,1753851.0,59.4506,59.6915,59.356,59.6485,1753851.0
2021-07-29 11:30:00,69.34,69.53,69.32,69.34,954961.0,59.6399,59.8033,59.6227,59.6399,954961.0
2021-07-29 12:00:00,69.34,69.57,69.3,69.55,1168578.0,59.6399,59.8377,59.6055,59.8205,1168578.0
2021-07-29 12:30:00,69.54,69.57,69.39,69.5,681935.0,59.8119,59.8377,59.6829,59.7775,681935.0
2021-07-29 13:00:00,69.5,69.58,69.43,69.48,602708.0,59.7775,59.8463,59.7173,59.7603,602708.0
2021-07-29 13:30:00,69.48,69.49,69.31,69.34,602382.0,59.7603,59.7689,59.6141,59.6399,602382.0
2021-07-29 14:00:00,69.34,69.4,69.24,69.31,1105444.0,59.6399,59.6915,59.5539,59.6141,1105444.0
2021-07-29 14:30:00,69.31,69.32,69.1,69.19,672492.0,59.6141,59.6227,59.4334,59.5108,672492.0
2021-07-29 15:00:00,69.18,69.18,68.94,69.03,1184950.0,59.5022,59.5022,59.2958,59.3732,1184950.0
2021-07-29 15:30:00,69.03,69.04,68.68,68.81,2644171.0,59.3732,59.3818,59.0722,59.184,2644171.0
2021-07-30 09:30:00,67.92,68.43,67.76,68.21,2129679.0,58.8591,59.3011,58.7205,59.1104,2129679.0
2021-07-30 10:00:00,68.2,68.52,68.0,68.02,1076418.0,59.1018,59.3791,58.9284,58.9458,1076418.0
2021-07-30 10:30:00,68.04,68.17,67.85,67.89,1061277.0,58.9631,59.0758,58.7984,58.8331,1061277.0
2021-07-30 11:00:00,67.88,68.11,67.81,67.82,676945.0,58.8244,59.0238,58.7638,58.7725,676945.0
2021-07-30 11:30:00,67.83,67.87,67.66,67.72,724118.0,58.7811,58.8158,58.6338,58.6858,724118.0
2021-07-30 12:00:00,67.72,67.74,67.54,67.58,726464.0,58.6858,58.7031,58.5298,58.5645,726464.0
2021-07-30 12:30:00,67.59,67.72,67.44,67.45,624208.0,58.5731,58.6858,58.4431,58.4518,624208.0
2021-07-30 13:00:00,67.46,67.62,67.36,67.49,658336.0,58.4605,58.5991,58.3738,58.4865,658336.0
2021-07-30 13:30:00,67.49,67.66,67.43,67.59,777971.0,58.4865,58.6338,58.4345,58.5731,777971.0
2021-07-30 14:00:00,67.59,67.59,67.31,67.33,652285.0,58.5731,58.5731,58.3305,58.3478,652285.0
2021-07-30 14:30:00,67.33,67.54,67.24,67.5,679127.0,58.3478,58.5298,58.2698,58.4951,679127.0
2021-07-30 15:00:00,67.51,67.58,67.41,67.5,782922.0,58.5038,58.5645,58.4171,58.4951,782922.0
2021-07-30 15:30:00,67.49,67.74,67.42,67.62,2216742.0,58.4865,58.7031,58.4258,58.5991,2216742.0
2021-08-02 09:30:00,67.95,69.08,67.84,68.93,3051771.0,58.8851,59.8644,58.7898,59.7344,3051771.0
2021-08-02 10:00:00,68.93,69.12,68.56,68.59,1498035.0,59.7344,59.899,59.4137,59.4397,1498035.0
2021-08-02 10:30:00,68.59,68.87,68.4,68.44,905149.0,59.4397,59.6824,59.2751,59.3097,905149.0
2021-08-02 11:00:00,68.44,68.7,68.3,68.37,944383.0,59.3097,59.5351,59.1884,59.2491,944383.0
2021-08-02 11:30:00,68.38,68.42,67.83,67.84,828634.0,59.2577,59.2924,58.7811,58.7898,828634.0
2021-08-02 12:00:00,67.84,67.92,67.69,67.84,822876.0,58.7898,58.8591,58.6598,58.7898,822876.0
2021-08-02 12:30:00,67.84,68.14,67.81,68.11,590003.0,58.7898,59.0498,58.7638,59.0238,590003.0
2021-08-02 13:00:00,68.12,68.22,67.98,68.17,595017.0,59.0324,59.1191,58.9111,59.0758,595017.0
2021-08-02 13:30:00,68.17,68.2,68.01,68.2,533971.0,59.0758,59.1018,58.9371,59.1018,533971.0
2021-08-02 14:00:00,68.2,68.41,68.11,68.28,588416.0,59.1018,59.2837,59.0238,59.1711,588416.0
2021-08-02 14:30:00,68.27,68.32,68.2,68.21,400207.0,59.1624,59.2057,59.1018,59.1104,400207.0
2021-08-02 15:00:00,68.21,68.25,68.02,68.06,810226.0,59.1104,59.1451,58.9458,58.9804,810226.0
2021-08-02 15:30:00,68.05,68.07,67.64,67.74,2185264.0,58.9718,58.9891,58.6165,58.7031,2185264.0
2021-08-03 09:30:00,68.25,68.45,66.89,67.26,2416582.0,59.1451,59.3184,57.9665,58.2872,2416582.0
2021-08-03 10:00:00,67.27,67.89,67.22,67.74,2180511.0,58.2958,58.8331,58.2525,58.7031,2180511.0
2021-08-03 10:30:00,67.75,68.09,67.57,67.76,1229337.0,58.7118,59.0064,58.5558,58.7205,1229337.0
2021-08-03 11:00:00,67.75,68.56,67.71,68.55,1380888.0,58.7118,59.4137,58.6771,59.4051,1380888.0
2021-08-03 11:30:00,68.55,68.74,68.5,68.62,1640143.0,59.4051,59.5697,59.3617,59.4657,1640143.0
2021-08-03 12:00:00,68.62,68.77,68.46,68.48,1015094.0,59.4657,59.5957,59.3271,59.3444,1015094.0
2021-08-03 12:30:00,68.48,68.63,68.34,68.55,717291.0,59.3444,59.4744,59.2231,59.4051,717291.0
2021-08-03 13:00:00,68.55,68.64,68.45,68.51,430678.0,59.4051,59.4831,59.3184,59.3704,430678.0
2021-08-03 13:30:00,68.5,68.85,68.42,68.83,447528.0,59.3617,59.665,59.2924,59.6477,447528.0
2021-08-03 14:00:00,68.84,68.9,68.73,68.82,754460.0,59.6564,59.7084,59.5611,59.639,754460.0
2021-08-03 14:30:00,68.82,68.97,68.76,68.84,622192.0,59.639,59.769,59.5871,59.6564,622192.0
2021-08-03 15:00:00,68.84,69.0,68.81,68.94,812564.0,59.6564,59.795,59.6304,59.743,812564.0
2021-08-03 15:30:00,68.93,69.09,68.81,68.88,2878803.0,59.7344,59.873,59.6304,59.691,2878803.0
2021-08-04 09:30:00,68.06,68.68,67.93,68.25,2332049.0,58.9804,59.5177,58.8678,59.1451,2332049.0
2021-08-04 10:00:00,68.26,69.17,68.24,69.05,1630757.0,59.1538,59.9424,59.1364,59.8384,1630757.0
2021-08-04 10:30:00,69.03,69.22,68.78,68.99,976617.0,59.821,59.9857,59.6044,59.7864,976617.0
2021-08-04 11:00:00,68.99,69.25,68.79,69.07,747125.0,59.7864,60.0117,59.613,59.8557,747125.0
2021-08-04 11:30:00,69.07,69.17,68.72,68.77,965308.0,59.8557,59.9424,59.5524,59.5957,965308.0
2021-08-04 12:00:00,68.76,68.87,68.56,68.6,709047.0,59.5871,59.6824,59.4137,59.4484,709047.0
2021-08-04 12:30:00,68.6,68.8,68.56,68.75,449804.0,59.4484,59.6217,59.4137,59.5784,449804.0
2021-08-04 13:00:00,68.75,68.79,68.58,68.59,379165.0,59.5784,59.613,59.4311,59.4397,379165.0
2021-08-04 13:30:00,68.59,68.78,68.53,68.78,351808.0,59.4397,59.6044,59.3877,59.6044,351808.0
2021-08-04 14:00:00,68.78,68.87,68.7,68.7,489980.0,59.6044,59.6824,59.5351,59.5351,489980.0
2021-08-04 14:30:00,68.7,68.79,68.64,68.73,396765.0,59.5351,59.613,59.4831,59.5611,396765.0
2021-08-04 15:00:00,68.73,68.76,68.6,68.73,492190.0,59.5611,59.5871,59.4484,59.5611,492190.0
2021-08-04 15:30:00,68.73,68.77,68.51,68.52,1453144.0,59.5611,59.5957,59.3704,59.3791,1453144.0
2021-08-05 09:30:00,68.83,69.48,68.77,69.16,2345235.0,59.6477,60.211,59.5957,59.9337,2345235.0
2021-08-05 10:00:00,69.17,69.38,69.06,69.19,912109.0,59.9424,60.1243,59.847,59.9597,912109.0
2021-08-05 10:30:00,69.17,69.48,69.17,69.45,967719.0,59.9424,60.211,59.9424,60.185,967719.0
2021-08-05 11:00:00,69.45,69.7,69.39,69.68,868635.0,60.185,60.4016,60.133,60.3843,868635.0
2021-08-05 11:30:00,69.67,69.74,69.61,69.66,632156.0,60.3757,60.4363,60.3237,60.367,632156.0
2021-08-05 12:00:00,69.66,69.77,69.56,69.58,714465.0,60.367,60.4623,60.2803,60.2977,714465.0
2021-08-05 12:30:00,69.58,69.58,69.42,69.48,471604.0,60.2977,60.2977,60.159,60.211,471604.0
2021-08-05 13:00:00,69.48,69.71,69.47,69.61,426167.0,60.211,60.4103,60.2023,60.3237,426167.0
2021-08-05 13:30:00,69.62,69.64,69.51,69.58,411086.0,60.3323,60.3497,60.237,60.2977,411086.0
2021-08-05 14:00:00,69.57,69.6,69.4,69.5,470280.0,60.289,60.315,60.1417,60.2283,470280.0
2021-08-05 14:30:00,69.49,69.56,69.42,69.48,511000.0,60.2197,60.2803,60.159,60.211,511000.0
2021-08-05 15:00:00,69.49,69.69,69.47,69.64,891688.0,60.2197,60.393,60.2023,60.3497,891688.0
2021-08-05 15:30:00,69.64,69.75,69.59,69.69,1982655.0,60.3497,60.445,60.3063,60.393,1982655.0
2021-08-06 09:30:00,70.78,71.46,70.58,70.9,3677954.0,61.3376,61.9269,61.1643,61.4416,3677954.0
2021-08-06 10:00:00,70.91,71.2,70.69,71.03,1369039.0,61.4502,61.7015,61.2596,61.5542,1369039.0
2021-08-06 10:30:00,71.03,71.22,70.93,71.2,1332422.0,61.5542,61.7189,61.4676,61.7015,1332422.0
2021-08-06 11:00:00,71.2,71.45,71.13,71.42,1679215.0,61.7015,61.9182,61.6409,61.8922,1679215.0
2021-08-06 11:30:00,71.42,71.48,71.32,71.39,982534.0,61.8922,61.9442,61.8055,61.8662,982534.0
2021-08-06 12:00:00,71.39,71.5,71.28,71.31,946293.0,61.8662,61.9615,61.7709,61.7969,946293.0
2021-08-06 12:30:00,71.31,71.42,71.27,71.39,489964.0,61.7969,61.8922,61.7622,61.8662,489964.0
2021-08-06 13:00:00,71.39,71.4,71.21,71.25,632902.0,61.8662,61.8749,61.7102,61.7449,632902.0
2021-08-06 13:30:00,71.25,71.36,71.16,71.33,670936.0,61.7449,61.8402,61.6669,61.8142,670936.0
2021-08-06 14:00:00,71.34,71.38,71.21,71.22,810019.0,61.8229,61.8575,61.7102,61.7189,810019.0
2021-08-06 14:30:00,71.2,71.21,71.03,71.07,740854.0,61.7015,61.7102,61.5542,61.5889,740854.0
2021-08-06 15:00:00,71.06,71.26,70.98,71.2,836151.0,61.5802,61.7535,61.5109,61.7015,836151.0
2021-08-06 15:30:00,71.2,71.22,71.0,71.07,2324387.0,61.7015,61.7189,61.5282,61.5889,2324387.0
2021-08-09 09:30:00,70.94,71.27,70.46,71.01,2108332.0,61.4762,61.7622,61.0603,61.5369,2108332.0
2021-08-09 10:00:00,71.0,71.24,70.77,71.08,946476.0,61.5282,61.7362,61.3289,61.5976,946476.0
2021-08-09 10:30:00,71.07,71.65,70.92,71.59,1251611.0,61.5889,62.0915,61.4589,62.0395,1251611.0
2021-08-09 11:00:00,71.59,71.77,71.47,71.68,834869.0,62.0395,62.1955,61.9355,62.1175,834869.0
2021-08-09 11:30:00,71.67,71.93,71.64,71.84,1303739.0,62.1088,62.3342,62.0828,62.2562,1303739.0
2021-08-09 12:00:00,71.84,71.93,71.73,71.89,604628.0,62.2562,62.3342,62.1608,62.2995,604628.0
2021-08-09 12:30:00,71.89,71.99,71.87,71.94,463898.0,62.2995,62.3862,62.2822,62.3428,463898.0
2021-08-09 13:00:00,71.94,72.0,71.86,71.93,531208.0,62.3428,62.3948,62.2735,62.3342,531208.0
2021-08-09 13:30:00,71.92,71.98,71.79,71.86,644367.0,62.3255,62.3775,62.2128,62.2735,644367.0
2021-08-09 14:00:00,71.86,71.95,71.78,71.83,476493.0,62.2735,62.3515,62.2042,62.2475,476493.0
2021-08-09 14:30:00,71.84,71.86,71.69,71.78,556806.0,62.2562,62.2735,62.1262,62.2042,556806.0
2021-08-09 15:00:00,71.78,71.8,71.6,71.63,950011.0,62.2042,62.2215,62.0482,62.0742,950011.0
2021-08-09 15:30:00,71.63,71.72,71.44,71.53,1700589.0,62.0742,62.1522,61.9095,61.9875,1700589.0
2021-08-10 09:30:00,71.62,72.1,71.38,72.07,1474747.0,62.0655,62.4815,61.8575,62.4555,1474747.0
2021-08-10 10:00:00,72.06,72.84,71.83,72.83,1949886.0,62.4468,63.1228,62.2475,63.1141,1949886.0
2021-08-10 10:30:00,72.84,73.11,72.72,73.09,1790388.0,63.1228,63.3567,63.0188,63.3394,1790388.0
2021-08-10 11:00:00,73.09,73.34,73.06,73.31,1213523.0,63.3394,63.5561,63.3134,63.5301,1213523.0
2021-08-10 11:30:00,73.31,73.33,73.05,73.14,802463.0,63.5301,63.5474,63.3047,63.3827,802463.0
2021-08-10 12:00:00,73.14,73.18,72.99,73.09,682533.0,63.3827,63.4174,63.2527,63.3394,682533.0
2021-08-10 12:30:00,73.09,73.24,73.05,73.23,623678.0,63.3394,63.4694,63.3047,63.4607,623678.0
2021-08-10 13:00:00,73.23,73.3,73.16,73.19,774001.0,63.4607,63.5214,63.4001,63.4261,774001.0
2021-08-10 13:30:00,73.2,73.25,72.83,73.0,1094722.0,63.4347,63.4781,63.1141,63.2614,1094722.0
2021-08-10 14:00:00,73.01,73.14,72.87,73.05,921195.0,63.2701,63.3827,63.1488,63.3047,921195.0
2021-08-10 14:30:00,73.05,73.17,72.98,73.01,729422.0,63.3047,63.4087,63.2441,63.2701,729422.0
2021-08-10 15:00:00,73.01,73.1,72.95,72.98,816351.0,63.2701,63.3481,63.2181,63.2441,816351.0
2021-08-10 15:30:00,72.98,73.02,72.83,72.98,2214569.0,63.2441,63.2787,63.1141,63.2441,2214569.0
2021-08-11 09:30:00,73.3,74.1,72.93,73.75,3198613.0,63.5214,64.2147,63.2008,63.9114,3198613.0
2021-08-11 10:00:00,73.77,73.91,73.45,73.49,1266844.0,63.9287,64.05,63.6514,63.686,1266844.0
2021-08-11 10:30:00,73.49,73.97,73.44,73.83,1102424.0,63.686,64.102,63.6427,63.9807,1102424.0
2021-08-11 11:00:00,73.83,74.1,73.75,73.89,1271873.0,63.9807,64.2147,63.9114,64.0327,1271873.0
2021-08-11 11:30:00,73.89,74.0,73.73,73.98,787846.0,64.0327,64.128,63.894,64.1107,787846.0
2021-08-11 12:00:00,73.98,74.13,73.92,74.04,656041.0,64.1107,64.2407,64.0587,64.1627,656041.0
2021-08-11 12:30:00,74.03,74.25,74.01,74.18,749925.0,64.154,64.3447,64.1367,64.284,749925.0
2021-08-11 13:00:00,74.18,74.25,73.93,74.04,658970.0,64.284,64.3447,64.0673,64.1627,658970.0
2021-08-11 13:30:00,74.04,74.12,73.92,73.97,531063.0,64.1627,64.232,64.0587,64.102,531063.0
2021-08-11 14:00:00,73.96,74.06,73.81,74.02,782921.0,64.0933,64.18,63.9634,64.1453,782921.0
2021-08-11 14:30:00,74.02,74.15,73.95,74.12,843334.0,64.1453,64.258,64.0847,64.232,843334.0
2021-08-11 15:00:00,74.11,74.34,74.1,74.3,902924.0,64.2233,64.4226,64.2147,64.388,902924.0
2021-08-11 15:30:00,74.31,74.34,74.15,74.31,2114404.0,64.3967,64.4226,64.258,64.3967,2114404.0
2021-08-12 09:30:00,74.33,74.64,73.81,74.09,2589072.0,64.414,64.6826,63.9634,64.206,2589072.0
2021-08-12 10:00:00,74.1,74.21,73.72,73.76,851686.0,64.2147,64.31,63.8854,63.92,851686.0
2021-08-12 10:30:00,73.75,73.93,73.62,73.79,712047.0,63.9114,64.0673,63.7987,63.946,712047.0
2021-08-12 11:00:00,73.78,73.98,73.67,73.92,698095.0,63.9374,64.1107,63.842,64.0587,698095.0
2021-08-12 11:30:00,73.92,73.98,73.81,73.94,567461.0,64.0587,64.1107,63.9634,64.076,567461.0
2021-08-12 12:00:00,73.95,74.23,73.93,74.17,754224.0,64.0847,64.3273,64.0673,64.2753,754224.0
2021-08-12 12:30:00,74.17,74.25,74.09,74.23,490107.0,64.2753,64.3447,64.206,64.3273,490107.0
2021-08-12 13:00:00,74.22,74.25,74.05,74.1,499909.0,64.3187,64.3447,64.1713,64.2147,499909.0
2021-08-12 13:30:00,74.09,74.14,73.97,74.1,405235.0,64.206,64.2493,64.102,64.2147,405235.0
2021-08-12 14:00:00,74.1,74.13,74.03,74.06,452363.0,64.2147,64.2407,64.154,64.18,452363.0
2021-08-12 14:30:00,74.06,74.17,73.95,74.12,493151.0,64.18,64.2753,64.0847,64.232,493151.0
2021-08-12 15:00:00,74.12,74.22,74.06,74.07,838286.0,64.232,64.3187,64.18,64.1887,838286.0
2021-08-12 15:30:00,74.06,74.2,74.0,74.14,2111411.0,64.18,64.3013,64.128,64.2493,2111411.0
2021-08-13 09:30:00,74.2,74.62,73.55,73.56,1512867.0,64.3013,64.6653,63.738,63.7467,1512867.0
2021-08-13 10:00:00,73.56,73.63,73.05,73.14,1427309.0,63.7467,63.8074,63.3047,63.3827,1427309.0
2021-08-13 10:30:00,73.14,73.3,73.09,73.24,659381.0,63.3827,63.5214,63.3394,63.4694,659381.0
2021-08-13 11:00:00,73.24,73.47,73.19,73.34,609011.0,63.4694,63.6687,63.4261,63.5561,609011.0
2021-08-13 11:30:00,73.35,73.42,73.25,73.35,732356.0,63.5647,63.6254,63.4781,63.5647,732356.0
2021-08-13 12:00:00,73.36,73.46,73.33,73.34,356306.0,63.5734,63.66,63.5474,63.5561,356306.0
2021-08-13 12:30:00,73.34,73.46,73.28,73.28,271955.0,63.5561,63.66,63.5041,63.5041,271955.0
2021-08-13 13:00:00,73.28,73.42,73.2,73.37,413627.0,63.5041,63.6254,63.4347,63.5821,413627.0
2021-08-13 13:30:00,73.37,73.51,73.34,73.35,375743.0,63.5821,63.7034,63.5561,63.5647,375743.0
2021-08-13 14:00:00,73.35,73.36,73.11,73.14,577277.0,63.5647,63.5734,63.3567,63.3827,577277.0
2021-08-13 14:30:00,73.13,73.2,73.02,73.09,562248.0,63.3741,63.4347,63.2787,63.3394,562248.0
2021-08-13 15:00:00,73.09,73.2,72.97,72.98,489892.0,63.3394,63.4347,63.2354,63.2441,489892.0
2021-08-13 15:30:00,72.97,73.22,72.92,73.12,1518969.0,63.2354,63.4521,63.1921,63.3654,1518969.0
2021-08-16 09:30:00,72.41,72.49,70.99,71.13,3358591.0,62.7501,62.8194,61.5196,61.6409,3358591.0
2021-08-16 10:00:00,71.11,72.04,70.99,71.38,1783833.0,61.6235,62.4295,61.5196,61.8575,1783833.0
2021-08-16 10:30:00,71.37,71.82,71.36,71.71,985790.0,61.8489,62.2388,61.8402,62.1435,985790.0
2021-08-16 11:00:00,71.7,71.89,71.55,71.74,724024.0,62.1348,62.2995,62.0048,62.1695,724024.0
2021-08-16 11:30:00,71.74,71.96,71.67,71.76,565137.0,62.1695,62.3602,62.1088,62.1868,565137.0
2021-08-16 12:00:00,71.76,71.84,71.62,71.63,660473.0,62.1868,62.2562,62.0655,62.0742,660473.0
2021-08-16 12:30:00,71.64,71.8,71.49,71.75,548627.0,62.0828,62.2215,61.9529,62.1782,548627.0
2021-08-16 13:00:00,71.75,71.95,71.71,71.82,705929.0,62.1782,62.3515,62.1435,62.2388,705929.0
2021-08-16 13:30:00,71.82,71.92,71.75,71.92,377206.0,62.2388,62.3255,62.1782,62.3255,377206.0
2021-08-16 14:00:00,71.93,72.05,71.87,71.89,438014.0,62.3342,62.4381,62.2822,62.2995,438014.0
2021-08-16 14:30:00,71.88,72.09,71.85,72.03,488248.0,62.2908,62.4728,62.2648,62.4208,488248.0
2021-08-16 15:00:00,72.03,72.1,71.96,71.97,514244.0,62.4208,62.4815,62.3602,62.3688,514244.0
2021-08-16 15:30:00,71.98,72.18,71.94,72.1,1602766.0,62.3775,62.5508,62.3428,62.4815,1602766.0
2021-08-17 09:30:00,71.34,71.76,70.99,71.67,1580705.0,61.8229,62.1868,61.5196,62.1088,1580705.0
2021-08-17 10:00:00,71.7,72.36,71.51,72.26,1527804.0,62.1348,62.7068,61.9702,62.6201,1527804.0
2021-08-17 10:30:00,72.28,72.34,71.84,71.85,738951.0,62.6375,62.6895,62.2562,62.2648,738951.0
2021-08-17 11:00:00,71.85,71.99,71.72,71.72,861735.0,62.2648,62.3862,62.1522,62.1522,861735.0
2021-08-17 11:30:00,71.72,71.97,71.67,71.94,543704.0,62.1522,62.3688,62.1088,62.3428,543704.0
2021-08-17 12:00:00,71.94,71.95,71.42,71.43,750124.0,62.3428,62.3515,61.8922,61.9009,750124.0
2021-08-17 12:30:00,71.42,71.42,70.7,70.7,982446.0,61.8922,61.8922,61.2682,61.2682,982446.0
2021-08-17 13:00:00,70.7,71.22,70.68,71.21,936742.0,61.2682,61.7189,61.2509,61.7102,936742.0
2021-08-17 13:30:00,71.21,71.33,71.02,71.31,507135.0,61.7102,61.8142,61.5456,61.7969,507135.0
2021-08-17 14:00:00,71.3,71.41,71.22,71.23,487533.0,61.7882,61.8835,61.7189,61.7275,487533.0
2021-08-17 14:30:00,71.23,71.47,71.12,71.44,581727.0,61.7275,61.9355,61.6322,61.9095,581727.0
2021-08-17 15:00:00,71.44,71.59,71.42,71.53,710885.0,61.9095,62.0395,61.8922,61.9875,710885.0
2021-08-17 15:30:00,71.53,71.74,71.52,71.62,1658432.0,61.9875,62.1695,61.9789,62.0655,1658432.0
2021-08-18 09:30:00,71.2,71.55,70.88,71.55,1959452.0,61.7015,62.0048,61.4242,62.0048,1959452.0
2021-08-18 10:00:00,71.55,71.77,71.44,71.71,1015698.0,62.0048,62.1955,61.9095,62.1435,1015698.0
2021-08-18 10:30:00,71.72,72.07,71.61,71.89,868305.0,62.1522,62.4555,62.0568,62.2995,868305.0
2021-08-18 11:00:00,71.89,72.2,71.82,72.15,1110846.0,62.2995,62.5681,62.2388,62.5248,1110846.0
2021-08-18 11:30:00,72.14,72.19,71.97,72.11,451386.0,62.5161,62.5595,62.3688,62.4901,451386.0
2021-08-18 12:00:00,72.11,72.26,71.86,71.88,545152.0,62.4901,62.6201,62.2735,62.2908,545152.0
2021-08-18 12:30:00,71.87,72.01,71.84,71.94,444191.0,62.2822,62.4035,62.2562,62.3428,444191.0
2021-08-18 13:00:00,71.95,72.04,71.86,72.02,300764.0,62.3515,62.4295,62.2735,62.4121,300764.0
2021-08-18 13:30:00,72.02,72.13,72.0,72.09,305657.0,62.4121,62.5075,62.3948,62.4728,305657.0
2021-08-18 14:00:00,72.08,72.08,71.65,71.92,646344.0,62.4641,62.4641,62.0915,62.3255,646344.0
2021-08-18 14:30:00,71.92,72.02,71.68,71.79,628590.0,62.3255,62.4121,62.1175,62.2128,628590.0
2021-08-18 15:00:00,71.78,71.82,71.58,71.59,744798.0,62.2042,62.2388,62.0308,62.0395,744798.0
2021-08-18 15:30:00,71.59,71.65,71.07,71.12,2044797.0,62.0395,62.0915,61.5889,61.6322,2044797.0
2021-08-19 09:30:00,70.54,70.74,70.05,70.55,2526979.0,61.1296,61.3029,60.705,61.1383,2526979.0
2021-08-19 10:00:00,70.53,70.71,70.05,70.11,1374907.0,61.1209,61.2769,60.705,60.757,1374907.0
2021-08-19 10:30:00,70.11,70.14,69.73,70.06,1578405.0,60.757,60.783,60.4276,60.7136,1578405.0
2021-08-19 11:00:00,70.06,70.15,69.52,69.62,1188635.0,60.7136,60.7916,60.2457,60.3323,1188635.0
2021-08-19 11:30:00,69.62,70.17,69.6,70.09,1173956.0,60.3323,60.8089,60.315,60.7396,1173956.0
2021-08-19 12:00:00,70.09,70.14,69.92,70.08,935043.0,60.7396,60.783,60.5923,60.731,935043.0
2021-08-19 12:30:00,70.07,70.13,69.96,70.1,501905.0,60.7223,60.7743,60.627,60.7483,501905.0
2021-08-19 13:00:00,70.11,70.11,69.84,69.84,653237.0,60.757,60.757,60.523,60.523,653237.0
2021-08-19 13:30:00,69.85,69.99,69.69,69.75,712202.0,60.5316,60.653,60.393,60.445,712202.0
2021-08-19 14:00:00,69.75,69.85,69.6,69.62,766615.0,60.445,60.5316,60.315,60.3323,766615.0
2021-08-19 14:30:00,69.61,69.81,69.43,69.74,1128051.0,60.3237,60.497,60.1677,60.4363,1128051.0
2021-08-19 15:00:00,69.75,70.05,69.75,70.02,1028521.0,60.445,60.705,60.445,60.679,1028521.0
2021-08-19 15:30:00,70.01,70.07,69.57,69.84,3178336.0,60.6703,60.7223,60.289,60.523,3178336.0
2021-08-20 09:30:00,69.71,69.98,69.43,69.45,2044815.0,60.4103,60.6443,60.1677,60.185,2044815.0
2021-08-20 10:00:00,69.45,69.81,69.32,69.6,1272635.0,60.185,60.497,60.0723,60.315,1272635.0
2021-08-20 10:30:00,69.61,69.79,69.2,69.33,871647.0,60.3237,60.4796,59.9684,60.081,871647.0
2021-08-20 11:00:00,69.34,69.98,69.3,69.8,1061443.0,60.0897,60.6443,60.055,60.4883,1061443.0
2021-08-20 11:30:00,69.8,70.05,69.79,70.01,775619.0,60.4883,60.705,60.4796,60.6703,775619.0
2021-08-20 12:00:00,70.01,70.17,69.91,69.99,695678.0,60.6703,60.8089,60.5836,60.653,695678.0
2021-08-20 12:30:00,69.99,70.21,69.99,70.05,440674.0,60.653,60.8436,60.653,60.705,440674.0
2021-08-20 13:00:00,70.06,70.23,70.05,70.09,364792.0,60.7136,60.8609,60.705,60.7396,364792.0
2021-08-20 13:30:00,70.09,70.18,69.93,69.94,494042.0,60.7396,60.8176,60.601,60.6096,494042.0
2021-08-20 14:00:00,69.94,70.17,69.93,69.98,412308.0,60.6096,60.8089,60.601,60.6443,412308.0
2021-08-20 14:30:00,69.98,70.07,69.92,70.06,453795.0,60.6443,60.7223,60.5923,60.7136,453795.0
2021-08-20 15:00:00,70.06,70.17,70.01,70.15,679833.0,60.7136,60.8089,60.6703,60.7916,679833.0
2021-08-20 15:30:00,70.16,70.3,70.1,70.23,1925692.0,60.8003,60.9216,60.7483,60.8609,1925692.0
2021-08-23 09:30:00,70.76,71.26,70.73,71.16,2271019.0,61.3202,61.7535,61.2942,61.6669,2271019.0
2021-08-23 10:00:00,71.16,71.17,70.56,70.67,942833.0,61.6669,61.6755,61.1469,61.2422,942833.0
2021-08-23 10:30:00,70.69,70.93,70.62,70.86,858464.0,61.2596,61.4676,61.1989,61.4069,858464.0
2021-08-23 11:00:00,70.86,71.01,70.74,70.9,828739.0,61.4069,61.5369,61.3029,61.4416,828739.0
2021-08-23 11:30:00,70.91,70.91,70.79,70.87,423931.0,61.4502,61.4502,61.3462,61.4156,423931.0
2021-08-23 12:00:00,70.88,71.03,70.87,70.92,603007.0,61.4242,61.5542,61.4156,61.4589,603007.0
2021-08-23 12:30:00,70.93,70.97,70.84,70.95,356135.0,61.4676,61.5022,61.3896,61.4849,356135.0
2021-08-23 13:00:00,70.95,71.06,70.88,71.02,450042.0,61.4849,61.5802,61.4242,61.5456,450042.0
2021-08-23 13:30:00,71.02,71.1,70.91,70.98,384660.0,61.5456,61.6149,61.4502,61.5109,384660.0
2021-08-23 14:00:00,70.98,71.15,70.94,71.05,462722.0,61.5109,61.6582,61.4762,61.5716,462722.0
2021-08-23 14:30:00,71.04,71.13,71.03,71.05,301938.0,61.5629,61.6409,61.5542,61.5716,301938.0
2021-08-23 15:00:00,71.04,71.1,70.99,71.08,472213.0,61.5629,61.6149,61.5196,61.5976,472213.0
2021-08-23 15:30:00,71.09,71.11,70.85,70.89,1604177.0,61.6062,61.6235,61.3982,61.4329,1604177.0
2021-08-24 09:30:00,71.14,71.97,71.03,71.85,1923696.0,61.6495,62.3688,61.5542,62.2648,1923696.0
2021-08-24 10:00:00,71.85,71.88,71.45,71.63,926520.0,62.2648,62.2908,61.9182,62.0742,926520.0
2021-08-24 10:30:00,71.63,71.85,71.56,71.79,476477.0,62.0742,62.2648,62.0135,62.2128,476477.0
2021-08-24 11:00:00,71.79,71.99,71.77,71.81,566580.0,62.2128,62.3862,62.1955,62.2302,566580.0
2021-08-24 11:30:00,71.79,71.85,71.6,71.65,447199.0,62.2128,62.2648,62.0482,62.0915,447199.0
2021-08-24 12:00:00,71.65,71.72,71.6,71.72,424183.0,62.0915,62.1522,62.0482,62.1522,424183.0
2021-08-24 12:30:00,71.71,71.95,71.7,71.89,476114.0,62.1435,62.3515,62.1348,62.2995,476114.0
2021-08-24 13:00:00,71.9,72.08,71.84,71.85,723092.0,62.3082,62.4641,62.2562,62.2648,723092.0
2021-08-24 13:30:00,71.85,72.01,71.84,71.98,504618.0,62.2648,62.4035,62.2562,62.3775,504618.0
2021-08-24 14:00:00,71.98,72.13,71.92,71.97,470744.0,62.3775,62.5075,62.3255,62.3688,470744.0
2021-08-24 14:30:00,71.97,72.13,71.93,72.08,537241.0,62.3688,62.5075,62.3342,62.4641,537241.0
2021-08-24 15:00:00,72.08,72.19,72.02,72.17,628295.0,62.4641,62.5595,62.4121,62.5421,628295.0
2021-08-24 15:30:00,72.17,72.18,72.02,72.03,2013951.0,62.5421,62.5508,62.4121,62.4208,2013951.0
2021-08-25 09:30:00,72.8,73.08,72.04,73.0,2265371.0,63.0881,63.3307,62.4295,63.2614,2265371.0
2021-08-25 10:00:00,73.0,73.25,72.97,73.16,1314277.0,63.2614,63.4781,63.2354,63.4001,1314277.0
2021-08-25 10:30:00,73.16,73.55,73.14,73.45,1741863.0,63.4001,63.738,63.3827,63.6514,1741863.0
2021-08-25 11:00:00,73.45,73.49,73.2,73.49,1153333.0,63.6514,63.686,63.4347,63.686,1153333.0
2021-08-25 11:30:00,73.48,73.86,73.43,73.78,934827.0,63.6774,64.0067,63.634,63.9374,934827.0
2021-08-25 12:00:00,73.77,73.9,73.68,73.73,1075179.0,63.9287,64.0413,63.8507,63.894,1075179.0
2021-08-25 12:30:00,73.74,73.81,73.44,73.46,743059.0,63.9027,63.9634,63.6427,63.66,743059.0
2021-08-25 13:00:00,73.47,73.6,73.43,73.55,763209.0,63.6687,63.7814,63.634,63.738,763209.0
2021-08-25 13:30:00,73.56,73.7,73.55,73.61,498199.0,63.7467,63.868,63.738,63.79,498199.0
2021-08-25 14:00:00,73.62,73.65,73.37,73.46,583453.0,63.7987,63.8247,63.5821,63.66,583453.0
2021-08-25 14:30:00,73.46,73.46,73.25,73.34,591823.0,63.66,63.66,63.4781,63.5561,591823.0
2021-08-25 15:00:00,73.35,73.35,73.15,73.21,665032.0,63.5647,63.5647,63.3914,63.4434,665032.0
2021-08-25 15:30:00,73.22,73.29,73.14,73.19,2293829.0,63.4521,63.5127,63.3827,63.4261,2293829.0
2021-08-26 09:30:00,73.47,73.9,72.98,73.75,2316682.0,63.6687,64.0413,63.2441,63.9114,2316682.0
2021-08-26 10:00:00,73.74,73.79,73.39,73.6,1140985.0,63.9027,63.946,63.5994,63.7814,1140985.0
2021-08-26 10:30:00,73.61,73.67,72.73,72.87,1180341.0,63.79,63.842,63.0274,63.1488,1180341.0
2021-08-26 11:00:00,72.86,73.17,72.76,73.08,797353.0,63.1401,63.4087,63.0534,63.3307,797353.0
2021-08-26 11:30:00,73.08,73.17,72.9,72.97,639577.0,63.3307,63.4087,63.1748,63.2354,639577.0
2021-08-26 12:00:00,72.98,73.06,72.88,72.94,532262.0,63.2441,63.3134,63.1574,63.2094,532262.0
2021-08-26 12:30:00,72.95,73.03,72.74,72.77,444118.0,63.2181,63.2874,63.0361,63.0621,444118.0
2021-08-26 13:00:00,72.78,72.85,72.5,72.59,376521.0,63.0708,63.1314,62.8281,62.9061,376521.0
2021-08-26 13:30:00,72.59,72.69,72.53,72.61,573489.0,62.9061,62.9928,62.8541,62.9234,573489.0
2021-08-26 14:00:00,72.61,72.62,72.44,72.53,744219.0,62.9234,62.9321,62.7761,62.8541,744219.0
2021-08-26 14:30:00,72.53,72.57,72.35,72.38,476741.0,62.8541,62.8888,62.6981,62.7241,476741.0
2021-08-26 15:00:00,72.38,72.48,72.27,72.32,736372.0,62.7241,62.8108,62.6288,62.6721,736372.0
2021-08-26 15:30:00,72.33,72.5,72.32,72.44,1608139.0,62.6808,62.8281,62.6721,62.7761,1608139.0
2021-08-27 09:30:00,72.58,73.37,72.3,73.03,2106643.0,62.8974,63.5821,62.6548,63.2874,2106643.0
2021-08-27 10:00:00,73.03,73.05,72.48,72.76,1470632.0,63.2874,63.3047,62.8108,63.0534,1470632.0
2021-08-27 10:30:00,72.76,73.14,72.73,73.12,1129907.0,63.0534,63.3827,63.0274,63.3654,1129907.0
2021-08-27 11:00:00,73.12,73.13,72.9,72.9,754364.0,63.3654,63.3741,63.1748,63.1748,754364.0
2021-08-27 11:30:00,72.9,73.02,72.79,72.97,512539.0,63.1748,63.2787,63.0794,63.2354,512539.0
2021-08-27 12:00:00,72.97,73.01,72.85,72.94,444732.0,63.2354,63.2701,63.1314,63.2094,444732.0
2021-08-27 12:30:00,72.94,73.01,72.83,72.95,549927.0,63.2094,63.2701,63.1141,63.2181,549927.0
2021-08-27 13:00:00,72.94,73.06,72.92,72.92,504427.0,63.2094,63.3134,63.1921,63.1921,504427.0
2021-08-27 13:30:00,72.91,72.95,72.86,72.92,403137.0,63.1834,63.2181,63.1401,63.1921,403137.0
2021-08-27 14:00:00,72.92,72.94,72.77,72.88,411590.0,63.1921,63.2094,63.0621,63.1574,411590.0
2021-08-27 14:30:00,72.88,72.94,72.77,72.89,411900.0,63.1574,63.2094,63.0621,63.1661,411900.0
2021-08-27 15:00:00,72.89,72.93,72.84,72.86,456493.0,63.1661,63.2008,63.1228,63.1401,456493.0
2021-08-27 15:30:00,72.87,73.05,72.86,72.99,1969514.0,63.1488,63.3047,63.1401,63.2527,1969514.0
2021-08-30 09:30:00,73.0,73.01,71.32,71.49,1849767.0,63.2614,63.2701,61.8055,61.9529,1849767.0
2021-08-30 10:00:00,71.49,71.77,71.22,71.66,1293315.0,61.9529,62.1955,61.7189,62.1002,1293315.0
2021-08-30 10:30:00,71.66,72.04,71.52,71.96,1149581.0,62.1002,62.4295,61.9789,62.3602,1149581.0
2021-08-30 11:00:00,71.96,72.28,71.89,72.18,766655.0,62.3602,62.6375,62.2995,62.5508,766655.0
2021-08-30 11:30:00,72.18,72.24,71.97,72.18,606794.0,62.5508,62.6028,62.3688,62.5508,606794.0
2021-08-30 12:00:00,72.19,72.31,72.07,72.09,534318.0,62.5595,62.6635,62.4555,62.4728,534318.0
2021-08-30 12:30:00,72.1,72.16,71.98,72.08,393124.0,62.4815,62.5335,62.3775,62.4641,393124.0
2021-08-30 13:00:00,72.09,72.13,71.97,72.0,641568.0,62.4728,62.5075,62.3688,62.3948,641568.0
2021-08-30 13:30:00,72.0,72.09,71.91,71.99,342945.0,62.3948,62.4728,62.3168,62.3862,342945.0
2021-08-30 14:00:00,71.99,72.0,71.82,71.91,423162.0,62.3862,62.3948,62.2388,62.3168,423162.0
2021-08-30 14:30:00,71.92,71.94,71.83,71.87,414460.0,62.3255,62.3428,62.2475,62.2822,414460.0
2021-08-30 15:00:00,71.87,72.04,71.79,71.82,636247.0,62.2822,62.4295,62.2128,62.2388,636247.0
2021-08-30 15:30:00,71.81,71.87,71.64,71.67,1509206.0,62.2302,62.2822,62.0828,62.1088,1509206.0
2021-08-31 09:30:00,71.75,72.11,71.32,71.56,1800271.0,62.1782,62.4901,61.8055,62.0135,1800271.0
2021-08-31 10:00:00,71.56,72.02,71.47,71.78,1035887.0,62.0135,62.4121,61.9355,62.2042,1035887.0
2021-08-31 10:30:00,71.78,72.43,71.74,72.3,1015050.0,62.2042,62.7675,62.1695,62.6548,1015050.0
2021-08-31 11:00:00,72.29,72.5,72.27,72.39,684000.0,62.6461,62.8281,62.6288,62.7328,684000.0
2021-08-31 11:30:00,72.38,72.46,72.28,72.29,677400.0,62.7241,62.7935,62.6375,62.6461,677400.0
2021-08-31 12:00:00,72.28,72.4,72.21,72.26,602755.0,62.6375,62.7415,62.5768,62.6201,602755.0
2021-08-31 12:30:00,72.26,72.3,72.06,72.13,744155.0,62.6201,62.6548,62.4468,62.5075,744155.0
2021-08-31 13:00:00,72.12,72.19,71.9,72.03,1107213.0,62.4988,62.5595,62.3082,62.4208,1107213.0
2021-08-31 13:30:00,72.03,72.13,71.92,72.02,635938.0,62.4208,62.5075,62.3255,62.4121,635938.0
2021-08-31 14:00:00,72.02,72.03,71.84,71.91,438461.0,62.4121,62.4208,62.2562,62.3168,438461.0
2021-08-31 14:30:00,71.91,72.01,71.8,71.94,423512.0,62.3168,62.4035,62.2215,62.3428,423512.0
2021-08-31 15:00:00,71.94,71.98,71.78,71.93,744848.0,62.3428,62.3775,62.2042,62.3342,744848.0
2021-08-31 15:30:00,71.94,72.09,71.85,71.91,2717979.0,62.3428,62.4728,62.2648,62.3168,2717979.0
2021-09-01 09:30:00,72.36,72.36,71.36,71.51,2551582.0,62.7068,62.7068,61.8402,61.9702,2551582.0
2021-09-01 10:00:00,71.51,71.97,71.49,71.78,1572086.0,61.9702,62.3688,61.9529,62.2042,1572086.0
2021-09-01 10:30:00,71.79,72.11,71.75,72.01,1027160.0,62.2128,62.4901,62.1782,62.4035,1027160.0
2021-09-01 11:00:00,72.0,72.05,71.63,71.67,816452.0,62.3948,62.4381,62.0742,62.1088,816452.0
2021-09-01 11:30:00,71.66,71.7,71.44,71.45,663217.0,62.1002,62.1348,61.9095,61.9182,663217.0
2021-09-01 12:00:00,71.47,71.5,71.38,71.48,731962.0,61.9355,61.9615,61.8575,61.9442,731962.0
2021-09-01 12:30:00,71.49,71.73,71.45,71.6,632155.0,61.9529,62.1608,61.9182,62.0482,632155.0
2021-09-01 13:00:00,71.59,71.64,71.51,71.54,430965.0,62.0395,62.0828,61.9702,61.9962,430965.0
2021-09-01 13:30:00,71.54,71.65,71.49,71.63,471831.0,61.9962,62.0915,61.9529,62.0742,471831.0
2021-09-01 14:00:00,71.63,71.64,71.38,71.38,471578.0,62.0742,62.0828,61.8575,61.8575,471578.0
2021-09-01 14:30:00,71.38,71.46,71.31,71.33,540999.0,61.8575,61.9269,61.7969,61.8142,540999.0
2021-09-01 15:00:00,71.34,71.38,71.22,71.28,636319.0,61.8229,61.8575,61.7189,61.7709,636319.0
2021-09-01 15:30:00,71.28,71.38,71.21,71.3,1470422.0,61.7709,61.8575,61.7102,61.7882,1470422.0
2021-09-02 09:30:00,71.36,71.51,70.92,71.13,1703379.0,61.8402,61.9702,61.4589,61.6409,1703379.0
2021-09-02 10:00:00,71.13,71.51,71.1,71.47,1226016.0,61.6409,61.9702,61.6149,61.9355,1226016.0
2021-09-02 10:30:00,71.47,71.91,71.47,71.77,1154566.0,61.9355,62.3168,61.9355,62.1955,1154566.0
2021-09-02 11:00:00,71.76,71.97,71.74,71.86,838373.0,62.1868,62.3688,62.1695,62.2735,838373.0
2021-09-02 11:30:00,71.85,71.92,71.78,71.9,454099.0,62.2648,62.3255,62.2042,62.3082,454099.0
2021-09-02 12:00:00,71.9,71.92,71.65,71.72,495255.0,62.3082,62.3255,62.0915,62.1522,495255.0
2021-09-02 12:30:00,71.71,71.81,71.62,71.78,477888.0,62.1435,62.2302,62.0655,62.2042,477888.0
2021-09-02 13:00:00,71.78,71.78,71.62,71.64,290080.0,62.2042,62.2042,62.0655,62.0828,290080.0
2021-09-02 13:30:00,71.64,71.69,71.53,71.6,374038.0,62.0828,62.1262,61.9875,62.0482,374038.0
2021-09-02 14:00:00,71.59,71.61,71.33,71.36,498033.0,62.0395,62.0568,61.8142,61.8402,498033.0
2021-09-02 14:30:00,71.36,71.44,71.24,71.4,639726.0,61.8402,61.9095,61.7362,61.8749,639726.0
2021-09-02 15:00:00,71.41,71.5,71.31,71.34,651374.0,61.8835,61.9615,61.7969,61.8229,651374.0
2021-09-02 15:30:00,71.34,71.52,71.17,71.52,1435209.0,61.8229,61.9789,61.6755,61.9789,1435209.0
2021-09-03 09:30:00,71.62,71.73,70.9,70.94,1798539.0,62.0655,62.1608,61.4416,61.4762,1798539.0
2021-09-03 10:00:00,70.93,71.46,70.76,71.27,1176490.0,61.4676,61.9269,61.3202,61.7622,1176490.0
2021-09-03 10:30:00,71.27,71.28,70.8,71.02,809960.0,61.7622,61.7709,61.3549,61.5456,809960.0
2021-09-03 11:00:00,71.02,71.16,70.82,71.01,774240.0,61.5456,61.6669,61.3722,61.5369,774240.0
2021-09-03 11:30:00,71.0,71.01,70.76,70.87,585392.0,61.5282,61.5369,61.3202,61.4156,585392.0
2021-09-03 12:00:00,70.86,70.86,70.69,70.78,730379.0,61.4069,61.4069,61.2596,61.3376,730379.0
2021-09-03 12:30:00,70.79,70.81,70.67,70.71,342418.0,61.3462,61.3636,61.2422,61.2769,342418.0
2021-09-03 13:00:00,70.7,70.85,70.65,70.77,452156.0,61.2682,61.3982,61.2249,61.3289,452156.0
2021-09-03 13:30:00,70.77,70.98,70.76,70.93,380094.0,61.3289,61.5109,61.3202,61.4676,380094.0
2021-09-03 14:00:00,70.93,71.04,70.91,70.97,360519.0,61.4676,61.5629,61.4502,61.5022,360519.0
2021-09-03 14:30:00,70.97,71.08,70.93,71.06,325051.0,61.5022,61.5976,61.4676,61.5802,325051.0
2021-09-03 15:00:00,71.06,71.16,71.01,71.03,512623.0,61.5802,61.6669,61.5369,61.5542,512623.0
2021-09-03 15:30:00,71.03,71.21,71.03,71.16,1774011.0,61.5542,61.7102,61.5542,61.6669,1774011.0
2021-09-07 09:30:00,71.36,72.28,71.33,71.92,2735749.0,61.8402,62.6375,61.8142,62.3255,2735749.0
2021-09-07 10:00:00,71.92,72.03,71.54,71.59,1203430.0,62.3255,62.4208,61.9962,62.0395,1203430.0
2021-09-07 10:30:00,71.6,71.7,71.39,71.66,934694.0,62.0482,62.1348,61.8662,62.1002,934694.0
2021-09-07 11:00:00,71.65,71.68,71.27,71.48,702944.0,62.0915,62.1175,61.7622,61.9442,702944.0
2021-09-07 11:30:00,71.48,71.56,71.23,71.23,538332.0,61.9442,62.0135,61.7275,61.7275,538332.0
2021-09-07 12:00:00,71.25,71.44,71.17,71.23,597251.0,61.7449,61.9095,61.6755,61.7275,597251.0
2021-09-07 12:30:00,71.23,71.34,71.19,71.29,525968.0,61.7275,61.8229,61.6929,61.7795,525968.0
2021-09-07 13:00:00,71.28,71.38,71.21,71.28,690465.0,61.7709,61.8575,61.7102,61.7709,690465.0
2021-09-07 13:30:00,71.28,71.38,71.22,71.31,494931.0,61.7709,61.8575,61.7189,61.7969,494931.0
2021-09-07 14:00:00,71.31,71.32,71.13,71.17,504828.0,61.7969,61.8055,61.6409,61.6755,504828.0
2021-09-07 14:30:00,71.17,71.29,71.16,71.25,423903.0,61.6755,61.7795,61.6669,61.7449,423903.0
2021-09-07 15:00:00,71.25,71.3,71.03,71.04,682735.0,61.7449,61.7882,61.5542,61.5629,682735.0
2021-09-07 15:30:00,71.04,71.09,70.71,70.82,2119504.0,61.5629,61.6062,61.2769,61.3722,2119504.0
2021-09-08 09:30:00,70.87,71.22,70.6,70.73,1771690.0,61.4156,61.7189,61.1816,61.2942,1771690.0
2021-09-08 10:00:00,70.73,70.89,70.31,70.37,1445508.0,61.2942,61.4329,60.9303,60.9823,1445508.0
2021-09-08 10:30:00,70.36,70.36,69.88,70.02,1449031.0,60.9736,60.9736,60.5576,60.679,1449031.0
2021-09-08 11:00:00,70.02,70.31,69.96,70.11,1100251.0,60.679,60.9303,60.627,60.757,1100251.0
2021-09-08 11:30:00,70.11,70.17,69.93,69.98,883147.0,60.757,60.8089,60.601,60.6443,883147.0
2021-09-08 12:00:00,69.98,70.19,69.93,70.13,702223.0,60.6443,60.8263,60.601,60.7743,702223.0
2021-09-08 12:30:00,70.13,70.18,70.04,70.13,311286.0,60.7743,60.8176,60.6963,60.7743,311286.0
2021-09-08 13:00:00,70.13,70.13,69.97,70.1,445849.0,60.7743,60.7743,60.6356,60.7483,445849.0
2021-09-08 13:30:00,70.09,70.16,70.02,70.04,322192.0,60.7396,60.8003,60.679,60.6963,322192.0
2021-09-08 14:00:00,70.03,70.17,69.97,70.03,507014.0,60.6876,60.8089,60.6356,60.6876,507014.0
2021-09-08 14:30:00,70.03,70.1,69.99,70.07,409186.0,60.6876,60.7483,60.653,60.7223,409186.0
2021-09-08 15:00:00,70.06,70.09,69.98,70.0,587995.0,60.7136,60.7396,60.6443,60.6616,587995.0
2021-09-08 15:30:00,69.99,70.12,69.96,70.06,1782788.0,60.653,60.7656,60.627,60.7136,1782788.0
2021-09-09 09:30:00,69.97,70.65,69.91,70.59,1824499.0,60.6356,61.2249,60.5836,61.1729,1824499.0
2021-09-09 10:00:00,70.58,70.84,70.47,70.66,1117146.0,61.1643,61.3896,61.0689,61.2336,1117146.0
2021-09-09 10:30:00,70.66,70.91,70.65,70.88,981546.0,61.2336,61.4502,61.2249,61.4242,981546.0
2021-09-09 11:00:00,70.88,71.1,70.55,70.58,963401.0,61.4242,61.6149,61.1383,61.1643,963401.0
2021-09-09 11:30:00,70.57,70.73,70.54,70.73,733579.0,61.1556,61.2942,61.1296,61.2942,733579.0
2021-09-09 12:00:00,70.73,70.73,70.5,70.66,485637.0,61.2942,61.2942,61.0949,61.2336,485637.0
2021-09-09 12:30:00,70.65,70.88,70.57,70.74,607947.0,61.2249,61.4242,61.1556,61.3029,607947.0
2021-09-09 13:00:00,70.74,70.8,70.4,70.47,649310.0,61.3029,61.3549,61.0083,61.0689,649310.0
2021-09-09 13:30:00,70.46,70.46,70.28,70.33,621954.0,61.0603,61.0603,60.9043,60.9476,621954.0
2021-09-09 14:00:00,70.32,70.41,70.21,70.27,544265.0,60.9389,61.0169,60.8436,60.8956,544265.0
2021-09-09 14:30:00,70.27,70.41,70.22,70.36,449341.0,60.8956,61.0169,60.8523,60.9736,449341.0
2021-09-09 15:00:00,70.35,70.44,70.23,70.36,740967.0,60.9649,61.0429,60.8609,60.9736,740967.0
2021-09-09 15:30:00,70.36,70.76,70.3,70.46,1822892.0,60.9736,61.3202,60.9216,61.0603,1822892.0
2021-09-10 09:30:00,70.93,70.99,70.12,70.12,1595115.0,61.4676,61.5196,60.7656,60.7656,1595115.0
2021-09-10 10:00:00,70.13,70.43,70.01,70.35,1269310.0,60.7743,61.0343,60.6703,60.9649,1269310.0
2021-09-10 10:30:00,70.34,70.36,69.76,69.89,1329196.0,60.9563,60.9736,60.4536,60.5663,1329196.0
2021-09-10 11:00:00,69.9,69.93,69.62,69.81,907482.0,60.575,60.601,60.3323,60.497,907482.0
2021-09-10 11:30:00,69.8,70.05,69.79,69.99,851176.0,60.4883,60.705,60.4796,60.653,851176.0
2021-09-10 12:00:00,69.99,70.16,69.91,70.13,724134.0,60.653,60.8003,60.5836,60.7743,724134.0
2021-09-10 12:30:00,70.12,70.24,70.04,70.09,798331.0,60.7656,60.8696,60.6963,60.7396,798331.0
2021-09-10 13:00:00,70.09,70.24,69.97,69.98,533147.0,60.7396,60.8696,60.6356,60.6443,533147.0
2021-09-10 13:30:00,69.98,70.01,69.83,69.99,396020.0,60.6443,60.6703,60.5143,60.653,396020.0
2021-09-10 14:00:00,69.99,70.01,69.81,69.81,649383.0,60.653,60.6703,60.497,60.497,649383.0
2021-09-10 14:30:00,69.81,69.91,69.73,69.85,597546.0,60.497,60.5836,60.4276,60.5316,597546.0
2021-09-10 15:00:00,69.86,69.86,69.65,69.7,626119.0,60.5403,60.5403,60.3583,60.4016,626119.0
2021-09-10 15:30:00,69.7,69.73,69.51,69.56,2244182.0,60.4016,60.4276,60.237,60.2803,2244182.0
2021-09-13 09:30:00,70.12,70.6,69.82,70.37,2329557.0,60.7656,61.1816,60.5056,60.9823,2329557.0
2021-09-13 10:00:00,70.36,70.57,69.76,70.39,1654632.0,60.9736,61.1556,60.4536,60.9996,1654632.0
2021-09-13 10:30:00,70.38,70.49,70.19,70.48,1194013.0,60.9909,61.0863,60.8263,61.0776,1194013.0
2021-09-13 11:00:00,70.49,70.6,70.13,70.44,939232.0,61.0863,61.1816,60.7743,61.0429,939232.0
2021-09-13 11:30:00,70.44,70.64,70.39,70.45,785522.0,61.0429,61.2162,60.9996,61.0516,785522.0
2021-09-13 12:00:00,70.44,70.66,70.37,70.51,845139.0,61.0429,61.2336,60.9823,61.1036,845139.0
2021-09-13 12:30:00,70.51,70.6,70.41,70.49,458395.0,61.1036,61.1816,61.0169,61.0863,458395.0
2021-09-13 13:00:00,70.48,70.55,70.2,70.26,575332.0,61.0776,61.1383,60.8349,60.8869,575332.0
2021-09-13 13:30:00,70.26,70.28,70.13,70.15,477877.0,60.8869,60.9043,60.7743,60.7916,477877.0
2021-09-13 14:00:00,70.15,70.29,70.06,70.19,789990.0,60.7916,60.9129,60.7136,60.8263,789990.0
2021-09-13 14:30:00,70.19,70.31,70.06,70.29,457779.0,60.8263,60.9303,60.7136,60.9129,457779.0
2021-09-13 15:00:00,70.29,70.36,70.06,70.34,884664.0,60.9129,60.9736,60.7136,60.9563,884664.0
2021-09-13 15:30:00,70.35,70.56,70.3,70.52,1649417.0,60.9649,61.1469,60.9216,61.1123,1649417.0
2021-09-14 09:30:00,70.84,71.38,70.55,70.64,2204742.0,61.3896,61.8575,61.1383,61.2162,2204742.0
2021-09-14 10:00:00,70.65,70.65,69.89,69.97,1853983.0,61.2249,61.2249,60.5663,60.6356,1853983.0
2021-09-14 10:30:00,69.96,69.96,69.45,69.48,1872521.0,60.627,60.627,60.185,60.211,1872521.0
2021-09-14 11:00:00,69.48,69.79,69.44,69.69,1198361.0,60.211,60.4796,60.1763,60.393,1198361.0
2021-09-14 11:30:00,69.7,69.75,69.43,69.52,1145130.0,60.4016,60.445,60.1677,60.2457,1145130.0
2021-09-14 12:00:00,69.52,69.66,69.47,69.5,835769.0,60.2457,60.367,60.2023,60.2283,835769.0
2021-09-14 12:30:00,69.5,69.62,69.41,69.42,792301.0,60.2283,60.3323,60.1503,60.159,792301.0
2021-09-14 13:00:00,69.41,69.48,69.25,69.36,1002857.0,60.1503,60.211,60.0117,60.107,1002857.0
2021-09-14 13:30:00,69.37,69.5,69.28,69.29,768359.0,60.1157,60.2283,60.0377,60.0463,768359.0
2021-09-14 14:00:00,69.29,69.29,69.09,69.17,911116.0,60.0463,60.0463,59.873,59.9424,911116.0
2021-09-14 14:30:00,69.17,69.22,68.97,69.02,1239051.0,59.9424,59.9857,59.769,59.8124,1239051.0
2021-09-14 15:00:00,69.03,69.07,68.86,68.88,1096558.0,59.821,59.8557,59.6737,59.691,1096558.0
2021-09-14 15:30:00,68.88,69.01,68.52,68.79,6655165.0,59.691,59.8037,59.3791,59.613,6655165.0
2021-09-15 09:30:00,68.82,69.87,68.62,69.69,2699466.0,59.639,60.549,59.4657,60.393,2699466.0
2021-09-15 10:00:00,69.69,69.82,69.35,69.61,933811.0,60.393,60.5056,60.0983,60.3237,933811.0
2021-09-15 10:30:00,69.61,69.89,69.52,69.88,1094544.0,60.3237,60.5663,60.2457,60.5576,1094544.0
2021-09-15 11:00:00,69.88,70.53,69.8,70.48,1656792.0,60.5576,61.1209,60.4883,61.0776,1656792.0
2021-09-15 11:30:00,70.49,70.52,70.14,70.22,1554623.0,61.0863,61.1123,60.783,60.8523,1554623.0
2021-09-15 12:00:00,70.22,70.22,69.96,70.12,808501.0,60.8523,60.8523,60.627,60.7656,808501.0
2021-09-15 12:30:00,70.12,70.35,70.06,70.33,679807.0,60.7656,60.9649,60.7136,60.9476,679807.0
2021-09-15 13:00:00,70.33,70.46,70.27,70.4,541534.0,60.9476,61.0603,60.8956,61.0083,541534.0
2021-09-15 13:30:00,70.4,70.66,70.39,70.51,631780.0,61.0083,61.2336,60.9996,61.1036,631780.0
2021-09-15 14:00:00,70.51,70.6,70.37,70.56,701753.0,61.1036,61.1816,60.9823,61.1469,701753.0
2021-09-15 14:30:00,70.57,70.75,70.5,70.56,713858.0,61.1556,61.3116,61.0949,61.1469,713858.0
2021-09-15 15:00:00,70.56,70.87,70.52,70.75,1126800.0,61.1469,61.4156,61.1123,61.3116,1126800.0
2021-09-15 15:30:00,70.75,70.87,70.43,70.46,3151065.0,61.3116,61.4156,61.0343,61.0603,3151065.0
2021-09-16 09:30:00,71.03,71.18,70.46,70.66,2299554.0,61.5542,61.6842,61.0603,61.2336,2299554.0
2021-09-16 10:00:00,70.65,70.78,70.28,70.4,1119950.0,61.2249,61.3376,60.9043,61.0083,1119950.0
2021-09-16 10:30:00,70.4,70.55,70.08,70.16,998688.0,61.0083,61.1383,60.731,60.8003,998688.0
2021-09-16 11:00:00,70.16,70.47,70.13,70.33,748341.0,60.8003,61.0689,60.7743,60.9476,748341.0
2021-09-16 11:30:00,70.33,70.47,70.32,70.42,643463.0,60.9476,61.0689,60.9389,61.0256,643463.0
2021-09-16 12:00:00,70.42,70.56,70.3,70.5,554128.0,61.0256,61.1469,60.9216,61.0949,554128.0
2021-09-16 12:30:00,70.5,70.69,70.48,70.62,645518.0,61.0949,61.2596,61.0776,61.1989,645518.0
2021-09-16 13:00:00,70.62,70.62,70.47,70.48,744576.0,61.1989,61.1989,61.0689,61.0776,744576.0
2021-09-16 13:30:00,70.48,70.58,70.36,70.5,610191.0,61.0776,61.1643,60.9736,61.0949,610191.0
2021-09-16 14:00:00,70.5,70.62,70.47,70.52,686438.0,61.0949,61.1989,61.0689,61.1123,686438.0
2021-09-16 14:30:00,70.51,70.61,70.45,70.5,917675.0,61.1036,61.1903,61.0516,61.0949,917675.0
2021-09-16 15:00:00,70.51,70.55,70.33,70.35,1688484.0,61.1036,61.1383,60.9476,60.9649,1688484.0
2021-09-16 15:30:00,70.34,70.43,69.99,70.0,2648458.0,60.9563,61.0343,60.653,60.6616,2648458.0
2021-09-17 09:30:00,69.77,70.58,69.66,70.08,3685337.0,60.4623,61.1643,60.367,60.731,3685337.0
2021-09-17 10:00:00,70.09,70.25,69.92,70.11,801039.0,60.7396,60.8783,60.5923,60.757,801039.0
2021-09-17 10:30:00,70.12,70.12,69.8,70.02,984079.0,60.7656,60.7656,60.4883,60.679,984079.0
2021-09-17 11:00:00,70.02,70.5,69.96,70.33,794272.0,60.679,61.0949,60.627,60.9476,794272.0
2021-09-17 11:30:00,70.33,70.45,70.23,70.42,694939.0,60.9476,61.0516,60.8609,61.0256,694939.0
2021-09-17 12:00:00,70.42,70.44,70.29,70.35,488115.0,61.0256,61.0429,60.9129,60.9649,488115.0
2021-09-17 12:30:00,70.34,70.52,70.3,70.31,591392.0,60.9563,61.1123,60.9216,60.9303,591392.0
2021-09-17 13:00:00,70.33,70.33,70.13,70.17,527315.0,60.9476,60.9476,60.7743,60.8089,527315.0
2021-09-17 13:30:00,70.16,70.23,70.03,70.15,594084.0,60.8003,60.8609,60.6876,60.7916,594084.0
2021-09-17 14:00:00,70.14,70.26,70.11,70.16,630101.0,60.783,60.8869,60.757,60.8003,630101.0
2021-09-17 14:30:00,70.15,70.33,70.1,70.23,849651.0,60.7916,60.9476,60.7483,60.8609,849651.0
2021-09-17 15:00:00,70.24,70.34,70.14,70.17,966886.0,60.8696,60.9563,60.783,60.8089,966886.0
2021-09-17 15:30:00,70.17,70.27,69.95,69.96,3334214.0,60.8089,60.8956,60.6183,60.627,3334214.0
2021-09-20 09:30:00,68.05,68.17,67.22,67.45,4811566.0,58.9718,59.0758,58.2525,58.4518,4811566.0
2021-09-20 10:00:00,67.45,67.79,66.91,67.03,2854618.0,58.4518,58.7465,57.9839,58.0878,2854618.0
2021-09-20 10:30:00,67.02,67.3,66.93,67.07,2526855.0,58.0792,58.3218,58.0012,58.1225,2526855.0
2021-09-20 11:00:00,67.06,67.18,66.75,66.87,2488171.0,58.1138,58.2178,57.8452,57.9492,2488171.0
2021-09-20 11:30:00,66.86,66.92,66.66,66.7,2122117.0,57.9405,57.9925,57.7672,57.8019,2122117.0
2021-09-20 12:00:00,66.7,66.71,66.51,66.64,1619092.0,57.8019,57.8105,57.6372,57.7499,1619092.0
2021-09-20 12:30:00,66.63,66.69,66.42,66.45,1398255.0,57.7412,57.7932,57.5592,57.5852,1398255.0
2021-09-20 13:00:00,66.45,66.61,66.33,66.59,1602009.0,57.5852,57.7239,57.4812,57.7065,1602009.0
2021-09-20 13:30:00,66.58,66.66,66.42,66.63,1486883.0,57.6979,57.7672,57.5592,57.7412,1486883.0
2021-09-20 14:00:00,66.64,66.71,66.29,66.35,1318093.0,57.7499,57.8105,57.4466,57.4986,1318093.0
2021-09-20 14:30:00,66.36,66.37,65.96,66.06,1824128.0,57.5072,57.5159,57.1606,57.2472,1824128.0
2021-09-20 15:00:00,66.05,66.58,66.03,66.58,1607363.0,57.2386,57.6979,57.2212,57.6979,1607363.0
2021-09-20 15:30:00,66.59,67.36,66.54,67.3,4447734.0,57.7065,58.3738,57.6632,58.3218,4447734.0
2021-09-21 09:30:00,67.65,67.74,67.06,67.43,3020444.0,58.6251,58.7031,58.1138,58.4345,3020444.0
2021-09-21 10:00:00,67.44,67.47,67.0,67.13,1408506.0,58.4431,58.4691,58.0618,58.1745,1408506.0
2021-09-21 10:30:00,67.16,67.26,66.66,66.79,1296999.0,58.2005,58.2872,57.7672,57.8799,1296999.0
2021-09-21 11:00:00,66.78,66.93,66.52,66.54,1348010.0,57.8712,58.0012,57.6459,57.6632,1348010.0
2021-09-21 11:30:00,66.55,67.18,66.54,67.11,1389188.0,57.6719,58.2178,57.6632,58.1572,1389188.0
2021-09-21 12:00:00,67.11,67.46,67.08,67.37,989415.0,58.1572,58.4605,58.1312,58.3825,989415.0
2021-09-21 12:30:00,67.37,67.39,67.1,67.22,772008.0,58.3825,58.3998,58.1485,58.2525,772008.0
2021-09-21 13:00:00,67.22,67.32,67.16,67.21,809942.0,58.2525,58.3392,58.2005,58.2438,809942.0
2021-09-21 13:30:00,67.21,67.37,67.16,67.27,803372.0,58.2438,58.3825,58.2005,58.2958,803372.0
2021-09-21 14:00:00,67.27,67.34,67.03,67.06,848083.0,58.2958,58.3565,58.0878,58.1138,848083.0
2021-09-21 14:30:00,67.06,67.26,66.99,67.19,1293436.0,58.1138,58.2872,58.0532,58.2265,1293436.0
2021-09-21 15:00:00,67.19,67.36,67.15,67.32,1094613.0,58.2265,58.3738,58.1918,58.3392,1094613.0
2021-09-21 15:30:00,67.31,67.35,66.92,66.93,1919031.0,58.3305,58.3652,57.9925,58.0012,1919031.0
2021-09-22 09:30:00,67.89,68.75,67.79,68.66,3017998.0,58.8331,59.5784,58.7465,59.5004,3017998.0
2021-09-22 10:00:00,68.66,68.68,68.36,68.41,1448346.0,59.5004,59.5177,59.2404,59.2837,1448346.0
2021-09-22 10:30:00,68.41,68.59,68.3,68.56,900645.0,59.2837,59.4397,59.1884,59.4137,900645.0
2021-09-22 11:00:00,68.57,68.79,68.52,68.74,969491.0,59.4224,59.613,59.3791,59.5697,969491.0
2021-09-22 11:30:00,68.73,68.84,68.64,68.73,1012738.0,59.5611,59.6564,59.4831,59.5611,1012738.0
2021-09-22 12:00:00,68.73,68.83,68.69,68.8,512831.0,59.5611,59.6477,59.5264,59.6217,512831.0
2021-09-22 12:30:00,68.81,68.83,68.59,68.66,536412.0,59.6304,59.6477,59.4397,59.5004,536412.0
2021-09-22 13:00:00,68.65,68.72,68.6,68.71,528204.0,59.4917,59.5524,59.4484,59.5437,528204.0
2021-09-22 13:30:00,68.72,68.85,68.68,68.75,817493.0,59.5524,59.665,59.5177,59.5784,817493.0
2021-09-22 14:00:00,68.75,69.17,68.65,68.97,1529823.0,59.5784,59.9424,59.4917,59.769,1529823.0
2021-09-22 14:30:00,68.97,68.99,68.35,68.59,2051149.0,59.769,59.7864,59.2317,59.4397,2051149.0
2021-09-22 15:00:00,68.58,68.96,68.5,68.92,1487721.0,59.4311,59.7604,59.3617,59.7257,1487721.0
2021-09-22 15:30:00,68.92,68.92,68.22,68.24,2355764.0,59.7257,59.7257,59.1191,59.1364,2355764.0
2021-09-23 09:30:00,69.21,69.84,69.0,69.79,2742276.0,59.977,60.523,59.795,60.4796,2742276.0
2021-09-23 10:00:00,69.8,70.4,69.77,70.32,2229823.0,60.4883,61.0083,60.4623,60.9389,2229823.0
2021-09-23 10:30:00,70.33,70.6,70.29,70.55,1652357.0,60.9476,61.1816,60.9129,61.1383,1652357.0
2021-09-23 11:00:00,70.54,70.89,70.49,70.81,1081394.0,61.1296,61.4329,61.0863,61.3636,1081394.0
2021-09-23 11:30:00,70.8,70.86,70.69,70.81,902399.0,61.3549,61.4069,61.2596,61.3636,902399.0
2021-09-23 12:00:00,70.82,71.02,70.75,71.0,1005524.0,61.3722,61.5456,61.3116,61.5282,1005524.0
2021-09-23 12:30:00,71.0,71.26,70.99,71.14,1036552.0,61.5282,61.7535,61.5196,61.6495,1036552.0
2021-09-23 13:00:00,71.15,71.39,71.13,71.27,654100.0,61.6582,61.8662,61.6409,61.7622,654100.0
2021-09-23 13:30:00,71.26,71.3,71.12,71.21,751878.0,61.7535,61.7882,61.6322,61.7102,751878.0
2021-09-23 14:00:00,71.22,71.22,71.04,71.06,580413.0,61.7189,61.7189,61.5629,61.5802,580413.0
2021-09-23 14:30:00,71.06,71.14,70.82,70.86,728798.0,61.5802,61.6495,61.3722,61.4069,728798.0
2021-09-23 15:00:00,70.86,70.9,70.71,70.84,850350.0,61.4069,61.4416,61.2769,61.3896,850350.0
2021-09-23 15:30:00,70.84,70.99,70.8,70.88,2851233.0,61.3896,61.5196,61.3549,61.4242,2851233.0
2021-09-24 09:30:00,70.71,71.41,70.71,71.35,2487079.0,61.2769,61.8835,61.2769,61.8315,2487079.0
2021-09-24 10:00:00,71.35,71.59,71.22,71.24,1171396.0,61.8315,62.0395,61.7189,61.7362,1171396.0
2021-09-24 10:30:00,71.24,71.29,71.03,71.11,791746.0,61.7362,61.7795,61.5542,61.6235,791746.0
2021-09-24 11:00:00,71.1,71.14,70.95,71.03,1115664.0,61.6149,61.6495,61.4849,61.5542,1115664.0
2021-09-24 11:30:00,71.03,71.19,70.97,71.17,561620.0,61.5542,61.6929,61.5022,61.6755,561620.0
2021-09-24 12:00:00,71.17,71.26,71.08,71.09,783310.0,61.6755,61.7535,61.5976,61.6062,783310.0
2021-09-24 12:30:00,71.09,71.2,71.07,71.17,461153.0,61.6062,61.7015,61.5889,61.6755,461153.0
2021-09-24 13:00:00,71.17,71.18,71.1,71.17,345451.0,61.6755,61.6842,61.6149,61.6755,345451.0
2021-09-24 13:30:00,71.17,71.2,71.01,71.04,404698.0,61.6755,61.7015,61.5369,61.5629,404698.0
2021-09-24 14:00:00,71.03,71.17,71.02,71.12,436472.0,61.5542,61.6755,61.5456,61.6322,436472.0
2021-09-24 14:30:00,71.12,71.2,71.06,71.19,397221.0,61.6322,61.7015,61.5802,61.6929,397221.0
2021-09-24 15:00:00,71.19,71.19,71.07,71.17,651504.0,61.6929,61.6929,61.5889,61.6755,651504.0
2021-09-24 15:30:00,71.17,71.27,71.1,71.17,2603993.0,61.6755,61.7622,61.6149,61.6755,2603993.0
2021-09-27 09:30:00,71.84,72.56,71.75,72.17,4562936.0,62.2562,62.8801,62.1782,62.5421,4562936.0
2021-09-27 10:00:00,72.16,72.48,72.04,72.36,1502620.0,62.5335,62.8108,62.4295,62.7068,1502620.0
2021-09-27 10:30:00,72.36,72.4,72.15,72.3,1136364.0,62.7068,62.7415,62.5248,62.6548,1136364.0
2021-09-27 11:00:00,72.3,72.35,72.15,72.25,740825.0,62.6548,62.6981,62.5248,62.6115,740825.0
2021-09-27 11:30:00,72.24,72.49,72.2,72.42,930607.0,62.6028,62.8194,62.5681,62.7588,930607.0
2021-09-27 12:00:00,72.43,72.61,72.34,72.49,908098.0,62.7675,62.9234,62.6895,62.8194,908098.0
2021-09-27 12:30:00,72.5,72.59,72.4,72.42,597688.0,62.8281,62.9061,62.7415,62.7588,597688.0
2021-09-27 13:00:00,72.41,72.59,72.28,72.51,844538.0,62.7501,62.9061,62.6375,62.8368,844538.0
2021-09-27 13:30:00,72.51,72.58,72.43,72.54,429487.0,62.8368,62.8974,62.7675,62.8628,429487.0
2021-09-27 14:00:00,72.54,72.61,72.53,72.59,435850.0,62.8628,62.9234,62.8541,62.9061,435850.0
2021-09-27 14:30:00,72.6,72.6,72.38,72.42,538476.0,62.9148,62.9148,62.7241,62.7588,538476.0
2021-09-27 15:00:00,72.41,72.47,72.34,72.39,789486.0,62.7501,62.8021,62.6895,62.7328,789486.0
2021-09-27 15:30:00,72.39,72.43,72.21,72.25,2292437.0,62.7328,62.7675,62.5768,62.6115,2292437.0
2021-09-28 09:30:00,72.47,73.28,72.36,72.4,2212645.0,62.8021,63.5041,62.7068,62.7415,2212645.0
2021-09-28 10:00:00,72.41,72.44,71.66,71.73,1432370.0,62.7501,62.7761,62.1002,62.1608,1432370.0
2021-09-28 10:30:00,71.73,72.46,71.7,72.15,1389491.0,62.1608,62.7935,62.1348,62.5248,1389491.0
2021-09-28 11:00:00,72.15,72.21,71.55,71.9,799894.0,62.5248,62.5768,62.0048,62.3082,799894.0
2021-09-28 11:30:00,71.9,71.96,71.73,71.84,620959.0,62.3082,62.3602,62.1608,62.2562,620959.0
2021-09-28 12:00:00,71.84,71.88,71.62,71.82,622166.0,62.2562,62.2908,62.0655,62.2388,622166.0
2021-09-28 12:30:00,71.81,71.85,71.6,71.64,430838.0,62.2302,62.2648,62.0482,62.0828,430838.0
2021-09-28 13:00:00,71.63,71.88,71.57,71.8,700122.0,62.0742,62.2908,62.0222,62.2215,700122.0
2021-09-28 13:30:00,71.8,71.83,71.52,71.56,499800.0,62.2215,62.2475,61.9789,62.0135,499800.0
2021-09-28 14:00:00,71.57,71.81,71.4,71.8,752228.0,62.0222,62.2302,61.8749,62.2215,752228.0
2021-09-28 14:30:00,71.79,72.06,71.68,72.01,941876.0,62.2128,62.4468,62.1175,62.4035,941876.0
2021-09-28 15:00:00,72.01,72.06,71.51,71.51,851340.0,62.4035,62.4468,61.9702,61.9702,851340.0
2021-09-28 15:30:00,71.51,71.7,71.24,71.38,2946168.0,61.9702,62.1348,61.7362,61.8575,2946168.0
2021-09-29 09:30:00,71.78,71.78,70.98,71.47,2308114.0,62.2042,62.2042,61.5109,61.9355,2308114.0
2021-09-29 10:00:00,71.47,71.61,71.25,71.38,996718.0,61.9355,62.0568,61.7449,61.8575,996718.0
2021-09-29 10:30:00,71.37,71.64,71.16,71.56,882633.0,61.8489,62.0828,61.6669,62.0135,882633.0
2021-09-29 11:00:00,71.56,71.69,71.43,71.48,632267.0,62.0135,62.1262,61.9009,61.9442,632267.0
2021-09-29 11:30:00,71.48,71.61,71.38,71.53,571608.0,61.9442,62.0568,61.8575,61.9875,571608.0
2021-09-29 12:00:00,71.53,71.67,71.4,71.46,467849.0,61.9875,62.1088,61.8749,61.9269,467849.0
2021-09-29 12:30:00,71.46,71.58,71.41,71.53,434928.0,61.9269,62.0308,61.8835,61.9875,434928.0
2021-09-29 13:00:00,71.53,71.66,71.43,71.55,455782.0,61.9875,62.1002,61.9009,62.0048,455782.0
2021-09-29 13:30:00,71.54,71.55,71.25,71.43,688866.0,61.9962,62.0048,61.7449,61.9009,688866.0
2021-09-29 14:00:00,71.43,71.75,71.39,71.68,597321.0,61.9009,62.1782,61.8662,62.1175,597321.0
2021-09-29 14:30:00,71.69,71.81,71.67,71.76,573686.0,62.1262,62.2302,62.1088,62.1868,573686.0
2021-09-29 15:00:00,71.76,71.82,71.61,71.74,715066.0,62.1868,62.2388,62.0568,62.1695,715066.0
2021-09-29 15:30:00,71.73,71.75,71.49,71.55,1548096.0,62.1608,62.1782,61.9529,62.0048,1548096.0
2021-09-30 09:30:00,71.63,71.7,70.99,71.18,2052325.0,62.0742,62.1348,61.5196,61.6842,2052325.0
2021-09-30 10:00:00,71.17,71.43,70.94,71.06,1307955.0,61.6755,61.9009,61.4762,61.5802,1307955.0
2021-09-30 10:30:00,71.04,71.28,70.87,70.91,716614.0,61.5629,61.7709,61.4156,61.4502,716614.0
2021-09-30 11:00:00,70.91,71.36,70.89,71.22,757705.0,61.4502,61.8402,61.4329,61.7189,757705.0
2021-09-30 11:30:00,71.21,71.21,70.44,70.48,1601652.0,61.7102,61.7102,61.0429,61.0776,1601652.0
2021-09-30 12:00:00,70.49,70.53,69.95,70.02,1492424.0,61.0863,61.1209,60.6183,60.679,1492424.0
2021-09-30 12:30:00,70.02,70.37,69.95,70.17,1019716.0,60.679,60.9823,60.6183,60.8089,1019716.0
2021-09-30 13:00:00,70.17,70.46,70.12,70.17,808583.0,60.8089,61.0603,60.7656,60.8089,808583.0
2021-09-30 13:30:00,70.17,70.45,70.0,70.45,965655.0,60.8089,61.0516,60.6616,61.0516,965655.0
2021-09-30 14:00:00,70.45,70.61,70.35,70.47,1032094.0,61.0516,61.1903,60.9649,61.0689,1032094.0
2021-09-30 14:30:00,70.48,70.74,70.45,70.48,1188408.0,61.0776,61.3029,61.0516,61.0776,1188408.0
2021-09-30 15:00:00,70.48,70.7,70.37,70.51,1122226.0,61.0776,61.2682,60.9823,61.1036,1122226.0
2021-09-30 15:30:00,70.5,70.7,70.16,70.17,2415905.0,61.0949,61.2682,60.8003,60.8089,2415905.0
2021-10-01 09:30:00,70.44,70.85,70.25,70.59,2205715.0,61.0429,61.3982,60.8783,61.1729,2205715.0
2021-10-01 10:00:00,70.6,70.99,70.14,70.26,1064010.0,61.1816,61.5196,60.783,60.8869,1064010.0
2021-10-01 10:30:00,70.26,70.52,70.09,70.49,670018.0,60.8869,61.1123,60.7396,61.0863,670018.0
2021-10-01 11:00:00,70.49,70.94,70.45,70.83,863240.0,61.0863,61.4762,61.0516,61.3809,863240.0
2021-10-01 11:30:00,70.84,71.11,70.8,70.85,612496.0,61.3896,61.6235,61.3549,61.3982,612496.0
2021-10-01 12:00:00,70.86,70.98,70.78,70.92,468274.0,61.4069,61.5109,61.3376,61.4589,468274.0
2021-10-01 12:30:00,70.92,71.06,70.92,70.96,413746.0,61.4589,61.5802,61.4589,61.4936,413746.0
2021-10-01 13:00:00,70.97,71.21,70.91,71.17,465753.0,61.5022,61.7102,61.4502,61.6755,465753.0
2021-10-01 13:30:00,71.17,71.55,71.15,71.44,568939.0,61.6755,62.0048,61.6582,61.9095,568939.0
2021-10-01 14:00:00,71.44,71.66,71.44,71.63,611905.0,61.9095,62.1002,61.9095,62.0742,611905.0
2021-10-01 14:30:00,71.63,71.67,71.48,71.56,661664.0,62.0742,62.1088,61.9442,62.0135,661664.0
2021-10-01 15:00:00,71.57,71.68,71.44,71.44,1032091.0,62.0222,62.1175,61.9095,61.9095,1032091.0
2021-10-01 15:30:00,71.45,71.48,71.08,71.2,2986306.0,61.9182,61.9442,61.5976,61.7015,2986306.0
2021-10-04 09:30:00,71.08,72.91,71.03,72.86,2383440.0,61.5976,63.1834,61.5542,63.1401,2383440.0
2021-10-04 10:00:00,72.86,72.98,71.84,71.92,1907154.0,63.1401,63.2441,62.2562,62.3255,1907154.0
2021-10-04 10:30:00,71.9,71.96,71.33,71.71,1027726.0,62.3082,62.3602,61.8142,62.1435,1027726.0
2021-10-04 11:00:00,71.69,71.77,71.29,71.34,799164.0,62.1262,62.1955,61.7795,61.8229,799164.0
2021-10-04 11:30:00,71.34,71.72,71.32,71.69,845055.0,61.8229,62.1522,61.8055,62.1262,845055.0
2021-10-04 12:00:00,71.68,71.69,71.38,71.43,524826.0,62.1175,62.1262,61.8575,61.9009,524826.0
2021-10-04 12:30:00,71.43,71.47,71.18,71.24,670472.0,61.9009,61.9355,61.6842,61.7362,670472.0
2021-10-04 13:00:00,71.23,71.31,71.06,71.09,759437.0,61.7275,61.7969,61.5802,61.6062,759437.0
2021-10-04 13:30:00,71.08,71.18,70.95,71.09,706236.0,61.5976,61.6842,61.4849,61.6062,706236.0
2021-10-04 14:00:00,71.09,71.2,70.91,71.0,669103.0,61.6062,61.7015,61.4502,61.5282,669103.0
2021-10-04 14:30:00,71.0,71.15,70.88,71.06,724503.0,61.5282,61.6582,61.4242,61.5802,724503.0
2021-10-04 15:00:00,71.07,71.16,70.9,70.94,631242.0,61.5889,61.6669,61.4416,61.4762,631242.0
2021-10-04 15:30:00,70.93,71.32,70.84,71.27,2651201.0,61.4676,61.8055,61.3896,61.7622,2651201.0
2021-10-05 09:30:00,71.76,72.05,71.32,71.84,2478064.0,62.1868,62.4381,61.8055,62.2562,2478064.0
2021-10-05 10:00:00,71.85,72.66,71.85,72.63,1607999.0,62.2648,62.9668,62.2648,62.9408,1607999.0
2021-10-05 10:30:00,72.63,72.93,72.61,72.77,1039761.0,62.9408,63.2008,62.9234,63.0621,1039761.0
2021-10-05 11:00:00,72.77,72.81,72.6,72.64,614762.0,63.0621,63.0968,62.9148,62.9494,614762.0
2021-10-05 11:30:00,72.64,72.68,72.46,72.65,583909.0,62.9494,62.9841,62.7935,62.9581,583909.0
2021-10-05 12:00:00,72.65,72.74,72.33,72.43,916519.0,62.9581,63.0361,62.6808,62.7675,916519.0
2021-10-05 12:30:00,72.43,72.58,72.38,72.57,376218.0,62.7675,62.8974,62.7241,62.8888,376218.0
2021-10-05 13:00:00,72.57,72.65,72.51,72.56,322452.0,62.8888,62.9581,62.8368,62.8801,322452.0
2021-10-05 13:30:00,72.57,72.63,72.53,72.61,312547.0,62.8888,62.9408,62.8541,62.9234,312547.0
2021-10-05 14:00:00,72.61,72.66,72.5,72.58,532532.0,62.9234,62.9668,62.8281,62.8974,532532.0
2021-10-05 14:30:00,72.58,72.69,72.5,72.66,645778.0,62.8974,62.9928,62.8281,62.9668,645778.0
2021-10-05 15:00:00,72.67,72.93,72.65,72.81,1178315.0,62.9754,63.2008,62.9581,63.0968,1178315.0
2021-10-05 15:30:00,72.81,72.85,72.51,72.53,1861984.0,63.0968,63.1314,62.8368,62.8541,1861984.0
2021-10-06 09:30:00,71.83,72.61,71.53,71.62,1695155.0,62.2475,62.9234,61.9875,62.0655,1695155.0
2021-10-06 10:00:00,71.62,71.66,71.22,71.39,1188205.0,62.0655,62.1002,61.7189,61.8662,1188205.0
2021-10-06 10:30:00,71.38,71.78,71.01,71.4,1516227.0,61.8575,62.2042,61.5369,61.8749,1516227.0
2021-10-06 11:00:00,71.4,71.71,71.23,71.27,637992.0,61.8749,62.1435,61.7275,61.7622,637992.0
2021-10-06 11:30:00,71.27,71.75,71.15,71.69,734907.0,61.7622,62.1782,61.6582,62.1262,734907.0
2021-10-06 12:00:00,71.7,71.76,71.13,71.24,793049.0,62.1348,62.1868,61.6409,61.7362,793049.0
2021-10-06 12:30:00,71.25,71.61,71.16,71.54,782135.0,61.7449,62.0568,61.6669,61.9962,782135.0
2021-10-06 13:00:00,71.55,71.64,71.32,71.62,555681.0,62.0048,62.0828,61.8055,62.0655,555681.0
2021-10-06 13:30:00,71.62,71.9,71.62,71.78,701722.0,62.0655,62.3082,62.0655,62.2042,701722.0
2021-10-06 14:00:00,71.79,72.24,71.75,72.15,813803.0,62.2128,62.6028,62.1782,62.5248,813803.0
2021-10-06 14:30:00,72.15,72.3,72.06,72.09,671103.0,62.5248,62.6548,62.4468,62.4728,671103.0
2021-10-06 15:00:00,72.09,72.29,72.06,72.27,572255.0,62.4728,62.6461,62.4468,62.6288,572255.0
2021-10-06 15:30:00,72.26,72.44,72.19,72.43,1719850.0,62.6201,62.7761,62.5595,62.7675,1719850.0
2021-10-07 09:30:00,73.01,73.35,72.76,73.07,1940500.0,63.2701,63.5647,63.0534,63.3221,1940500.0
2021-10-07 10:00:00,73.05,73.26,72.93,73.22,961837.0,63.3047,63.4867,63.2008,63.4521,961837.0
2021-10-07 10:30:00,73.23,73.34,73.0,73.2,679121.0,63.4607,63.5561,63.2614,63.4347,679121.0
2021-10-07 11:00:00,73.2,73.21,73.0,73.13,468087.0,63.4347,63.4434,63.2614,63.3741,468087.0
2021-10-07 11:30:00,73.13,73.15,72.94,72.98,511460.0,63.3741,63.3914,63.2094,63.2441,511460.0
2021-10-07 12:00:00,72.97,73.02,72.75,72.85,582845.0,63.2354,63.2787,63.0448,63.1314,582845.0
2021-10-07 12:30:00,72.84,72.93,72.61,72.7,537187.0,63.1228,63.2008,62.9234,63.0014,537187.0
2021-10-07 13:00:00,72.71,72.83,72.65,72.83,516671.0,63.0101,63.1141,62.9581,63.1141,516671.0
2021-10-07 13:30:00,72.83,72.91,72.69,72.78,491802.0,63.1141,63.1834,62.9928,63.0708,491802.0
2021-10-07 14:00:00,72.78,72.78,72.56,72.58,725893.0,63.0708,63.0708,62.8801,62.8974,725893.0
2021-10-07 14:30:00,72.58,72.59,72.23,72.24,804625.0,62.8974,62.9061,62.5941,62.6028,804625.0
2021-10-07 15:00:00,72.23,72.39,72.08,72.13,1262099.0,62.5941,62.7328,62.4641,62.5075,1262099.0
2021-10-07 15:30:00,72.12,72.26,72.04,72.2,1702519.0,62.4988,62.6201,62.4295,62.5681,1702519.0
2021-10-08 09:30:00,71.85,72.39,71.51,72.33,2309999.0,62.2648,62.7328,61.9702,62.6808,2309999.0
2021-10-08 10:00:00,72.31,72.81,72.31,72.44,911669.0,62.6635,63.0968,62.6635,62.7761,911669.0
2021-10-08 10:30:00,72.45,72.72,72.41,72.61,620792.0,62.7848,63.0188,62.7501,62.9234,620792.0
2021-10-08 11:00:00,72.62,72.65,72.5,72.55,453690.0,62.9321,62.9581,62.8281,62.8714,453690.0
2021-10-08 11:30:00,72.55,72.55,72.24,72.26,492490.0,62.8714,62.8714,62.6028,62.6201,492490.0
2021-10-08 12:00:00,72.26,72.27,72.08,72.12,483343.0,62.6201,62.6288,62.4641,62.4988,483343.0
2021-10-08 12:30:00,72.12,72.25,72.11,72.16,406478.0,62.4988,62.6115,62.4901,62.5335,406478.0
2021-10-08 13:00:00,72.16,72.19,71.9,72.01,529546.0,62.5335,62.5595,62.3082,62.4035,529546.0
2021-10-08 13:30:00,72.01,72.13,71.91,72.12,486226.0,62.4035,62.5075,62.3168,62.4988,486226.0
2021-10-08 14:00:00,72.12,72.28,72.12,72.25,495073.0,62.4988,62.6375,62.4988,62.6115,495073.0
2021-10-08 14:30:00,72.26,72.32,72.17,72.28,278993.0,62.6201,62.6721,62.5421,62.6375,278993.0
2021-10-08 15:00:00,72.28,72.45,72.26,72.44,573060.0,62.6375,62.7848,62.6201,62.7761,573060.0
2021-10-08 15:30:00,72.44,72.46,72.28,72.36,1567668.0,62.7761,62.7935,62.6375,62.7068,1567668.0
2021-10-11 09:30:00,72.7,73.73,72.38,73.66,2261406.0,63.0014,63.894,62.7241,63.8334,2261406.0
2021-10-11 10:00:00,73.67,73.68,73.11,73.34,1293236.0,63.842,63.8507,63.3567,63.5561,1293236.0
2021-10-11 10:30:00,73.34,73.41,73.16,73.18,613913.0,63.5561,63.6167,63.4001,63.4174,613913.0
2021-10-11 11:00:00,73.17,73.3,73.12,73.29,392662.0,63.4087,63.5214,63.3654,63.5127,392662.0
2021-10-11 11:30:00,73.3,73.53,73.27,73.41,484142.0,63.5214,63.7207,63.4954,63.6167,484142.0
2021-10-11 12:00:00,73.42,73.44,72.73,72.77,667632.0,63.6254,63.6427,63.0274,63.0621,667632.0
2021-10-11 12:30:00,72.77,72.79,72.44,72.47,579612.0,63.0621,63.0794,62.7761,62.8021,579612.0
2021-10-11 13:00:00,72.46,72.46,72.1,72.12,719572.0,62.7935,62.7935,62.4815,62.4988,719572.0
2021-10-11 13:30:00,72.13,72.28,72.01,72.05,645168.0,62.5075,62.6375,62.4035,62.4381,645168.0
2021-10-11 14:00:00,72.06,72.2,71.89,71.95,574832.0,62.4468,62.5681,62.2995,62.3515,574832.0
2021-10-11 14:30:00,71.95,72.14,71.89,72.11,529433.0,62.3515,62.5161,62.2995,62.4901,529433.0
2021-10-11 15:00:00,72.1,72.14,71.92,71.95,536900.0,62.4815,62.5161,62.3255,62.3515,536900.0
2021-10-11 15:30:00,71.96,72.02,71.61,71.69,2258817.0,62.3602,62.4121,62.0568,62.1262,2258817.0
2021-10-12 09:30:00,71.54,71.94,71.07,71.59,1887392.0,61.9962,62.3428,61.5889,62.0395,1887392.0
2021-10-12 10:00:00,71.61,71.77,70.95,71.2,1105319.0,62.0568,62.1955,61.4849,61.7015,1105319.0
2021-10-12 10:30:00,71.2,71.71,71.14,71.53,902735.0,61.7015,62.1435,61.6495,61.9875,902735.0
2021-10-12 11:00:00,71.54,71.66,71.39,71.52,749895.0,61.9962,62.1002,61.8662,61.9789,749895.0
2021-10-12 11:30:00,71.51,71.52,71.38,71.49,428758.0,61.9702,61.9789,61.8575,61.9529,428758.0
2021-10-12 12:00:00,71.49,71.6,71.33,71.34,432386.0,61.9529,62.0482,61.8142,61.8229,432386.0
2021-10-12 12:30:00,71.35,71.35,71.04,71.16,536912.0,61.8315,61.8315,61.5629,61.6669,536912.0
2021-10-12 13:00:00,71.15,71.16,70.91,70.95,747873.0,61.6582,61.6669,61.4502,61.4849,747873.0
2021-10-12 13:30:00,70.95,71.0,70.78,70.82,911431.0,61.4849,61.5282,61.3376,61.3722,911431.0
2021-10-12 14:00:00,70.82,70.99,70.75,70.76,1034234.0,61.3722,61.5196,61.3116,61.3202,1034234.0
2021-10-12 14:30:00,70.77,70.84,70.59,70.61,986828.0,61.3289,61.3896,61.1729,61.1903,986828.0
2021-10-12 15:00:00,70.61,70.63,70.43,70.5,1206156.0,61.1903,61.2076,61.0343,61.0949,1206156.0
2021-10-12 15:30:00,70.51,70.72,70.45,70.63,2450966.0,61.1036,61.2856,61.0516,61.2076,2450966.0
2021-10-13 09:30:00,70.55,70.58,69.14,69.22,2743026.0,61.1383,61.1643,59.9164,59.9857,2743026.0
2021-10-13 10:00:00,69.21,69.62,68.74,69.59,2709187.0,59.977,60.3323,59.5697,60.3063,2709187.0
2021-10-13 10:30:00,69.59,69.83,69.39,69.76,1566351.0,60.3063,60.5143,60.133,60.4536,1566351.0
2021-10-13 11:00:00,69.75,69.99,69.69,69.89,1269516.0,60.445,60.653,60.393,60.5663,1269516.0
2021-10-13 11:30:00,69.9,70.13,69.77,69.95,1080682.0,60.575,60.7743,60.4623,60.6183,1080682.0
2021-10-13 12:00:00,69.95,69.99,69.82,69.95,550104.0,60.6183,60.653,60.5056,60.6183,550104.0
2021-10-13 12:30:00,69.95,70.0,69.8,69.97,458811.0,60.6183,60.6616,60.4883,60.6356,458811.0
2021-10-13 13:00:00,69.97,70.12,69.91,70.11,677723.0,60.6356,60.7656,60.5836,60.757,677723.0
2021-10-13 13:30:00,70.1,70.22,70.08,70.12,506879.0,60.7483,60.8523,60.731,60.7656,506879.0
2021-10-13 14:00:00,70.12,70.37,70.09,70.3,869627.0,60.7656,60.9823,60.7396,60.9216,869627.0
2021-10-13 14:30:00,70.3,70.35,69.93,69.94,1189013.0,60.9216,60.9649,60.601,60.6096,1189013.0
2021-10-13 15:00:00,69.93,70.27,69.9,70.15,1472521.0,60.601,60.8956,60.575,60.7916,1472521.0
2021-10-13 15:30:00,70.15,70.48,70.1,70.27,3136573.0,60.7916,61.0776,60.7483,60.8956,3136573.0
2021-10-14 09:30:00,71.07,71.27,69.72,69.99,3530356.0,61.5889,61.7622,60.419,60.653,3530356.0
2021-10-14 10:00:00,70.0,70.68,69.76,70.33,3013083.0,60.6616,61.2509,60.4536,60.9476,3013083.0
2021-10-14 10:30:00,70.33,70.78,70.25,70.67,2025419.0,60.9476,61.3376,60.8783,61.2422,2025419.0
2021-10-14 11:00:00,70.67,70.69,70.23,70.36,881980.0,61.2422,61.2596,60.8609,60.9736,881980.0
2021-10-14 11:30:00,70.36,70.52,70.14,70.34,1100920.0,60.9736,61.1123,60.783,60.9563,1100920.0
2021-10-14 12:00:00,70.33,70.39,70.13,70.23,880361.0,60.9476,60.9996,60.7743,60.8609,880361.0
2021-10-14 12:30:00,70.22,70.48,70.18,70.47,685356.0,60.8523,61.0776,60.8176,61.0689,685356.0
2021-10-14 13:00:00,70.46,70.55,70.26,70.55,929527.0,61.0603,61.1383,60.8869,61.1383,929527.0
2021-10-14 13:30:00,70.55,70.65,70.47,70.63,937582.0,61.1383,61.2249,61.0689,61.2076,937582.0
2021-10-14 14:00:00,70.63,70.81,70.63,70.81,565669.0,61.2076,61.3636,61.2076,61.3636,565669.0
2021-10-14 14:30:00,70.81,70.96,70.79,70.92,694194.0,61.3636,61.4936,61.3462,61.4589,694194.0
2021-10-14 15:00:00,70.93,70.97,70.71,70.72,991254.0,61.4676,61.5022,61.2769,61.2856,991254.0
2021-10-14 15:30:00,70.72,70.86,70.58,70.83,3280477.0,61.2856,61.4069,61.1643,61.3809,3280477.0
2021-10-15 09:30:00,71.82,72.96,71.51,72.91,4554735.0,62.2388,63.2267,61.9702,63.1834,4554735.0
2021-10-15 10:00:00,72.91,73.22,72.43,72.45,2351826.0,63.1834,63.4521,62.7675,62.7848,2351826.0
2021-10-15 10:30:00,72.45,72.73,72.44,72.52,1155981.0,62.7848,63.0274,62.7761,62.8454,1155981.0
2021-10-15 11:00:00,72.53,72.62,72.37,72.53,785135.0,62.8541,62.9321,62.7155,62.8541,785135.0
2021-10-15 11:30:00,72.52,72.67,72.47,72.63,681543.0,62.8454,62.9754,62.8021,62.9408,681543.0
2021-10-15 12:00:00,72.64,72.76,72.39,72.42,724136.0,62.9494,63.0534,62.7328,62.7588,724136.0
2021-10-15 12:30:00,72.42,72.43,72.18,72.39,782599.0,62.7588,62.7675,62.5508,62.7328,782599.0
2021-10-15 13:00:00,72.39,72.46,72.29,72.39,409785.0,62.7328,62.7935,62.6461,62.7328,409785.0
2021-10-15 13:30:00,72.39,72.56,72.38,72.53,451566.0,62.7328,62.8801,62.7241,62.8541,451566.0
2021-10-15 14:00:00,72.54,72.84,72.54,72.77,705617.0,62.8628,63.1228,62.8628,63.0621,705617.0
2021-10-15 14:30:00,72.77,72.79,72.53,72.63,517486.0,63.0621,63.0794,62.8541,62.9408,517486.0
2021-10-15 15:00:00,72.63,72.66,72.36,72.44,691087.0,62.9408,62.9668,62.7068,62.7761,691087.0
2021-10-15 15:30:00,72.44,72.44,72.08,72.29,2632692.0,62.7761,62.7761,62.4641,62.6461,2632692.0
2021-10-18 09:30:00,72.07,72.55,71.93,72.16,1831464.0,62.4555,62.8714,62.3342,62.5335,1831464.0
2021-10-18 10:00:00,72.16,72.34,71.82,72.23,1069151.0,62.5335,62.6895,62.2388,62.5941,1069151.0
2021-10-18 10:30:00,72.25,72.26,71.87,71.92,719330.0,62.6115,62.6201,62.2822,62.3255,719330.0
2021-10-18 11:00:00,71.92,72.34,71.84,72.27,825063.0,62.3255,62.6895,62.2562,62.6288,825063.0
2021-10-18 11:30:00,72.27,72.35,72.1,72.31,528796.0,62.6288,62.6981,62.4815,62.6635,528796.0
2021-10-18 12:00:00,72.31,72.34,72.19,72.22,584653.0,62.6635,62.6895,62.5595,62.5855,584653.0
2021-10-18 12:30:00,72.21,72.27,71.85,71.88,556755.0,62.5768,62.6288,62.2648,62.2908,556755.0
2021-10-18 13:00:00,71.88,71.89,71.57,71.76,888708.0,62.2908,62.2995,62.0222,62.1868,888708.0
2021-10-18 13:30:00,71.77,71.77,71.58,71.59,513582.0,62.1955,62.1955,62.0308,62.0395,513582.0
2021-10-18 14:00:00,71.59,71.69,71.4,71.67,945795.0,62.0395,62.1262,61.8749,62.1088,945795.0
2021-10-18 14:30:00,71.66,71.73,71.56,71.7,515511.0,62.1002,62.1608,62.0135,62.1348,515511.0
2021-10-18 15:00:00,71.69,71.77,71.58,71.62,593024.0,62.1262,62.1955,62.0308,62.0655,593024.0
2021-10-18 15:30:00,71.62,71.81,71.57,71.62,1804550.0,62.0655,62.2302,62.0222,62.0655,1804550.0
2021-10-19 09:30:00,72.25,72.5,71.5,71.57,1924612.0,62.6115,62.8281,61.9615,62.0222,1924612.0
2021-10-19 10:00:00,71.59,72.06,71.51,71.85,1056841.0,62.0395,62.4468,61.9702,62.2648,1056841.0
2021-10-19 10:30:00,71.87,71.97,71.75,71.94,712124.0,62.2822,62.3688,62.1782,62.3428,712124.0
2021-10-19 11:00:00,71.95,72.03,71.84,71.9,999830.0,62.3515,62.4208,62.2562,62.3082,999830.0
2021-10-19 11:30:00,71.9,71.94,71.73,71.73,619424.0,62.3082,62.3428,62.1608,62.1608,619424.0
2021-10-19 12:00:00,71.73,71.75,71.42,71.48,731112.0,62.1608,62.1782,61.8922,61.9442,731112.0
2021-10-19 12:30:00,71.48,71.64,71.46,71.63,569763.0,61.9442,62.0828,61.9269,62.0742,569763.0
2021-10-19 13:00:00,71.64,71.66,71.51,71.61,483739.0,62.0828,62.1002,61.9702,62.0568,483739.0
2021-10-19 13:30:00,71.61,71.72,71.6,71.65,393076.0,62.0568,62.1522,62.0482,62.0915,393076.0
2021-10-19 14:00:00,71.64,71.68,71.39,71.41,622065.0,62.0828,62.1175,61.8662,61.8835,622065.0
2021-10-19 14:30:00,71.42,71.43,71.26,71.33,848820.0,61.8922,61.9009,61.7535,61.8142,848820.0
2021-10-19 15:00:00,71.33,71.63,71.28,71.52,771385.0,61.8142,62.0742,61.7709,61.9789,771385.0
2021-10-19 15:30:00,71.52,71.77,71.42,71.76,1734252.0,61.9789,62.1955,61.8922,62.1868,1734252.0
2021-10-20 09:30:00,71.56,71.65,70.81,71.55,1971016.0,62.0135,62.0915,61.3636,62.0048,1971016.0
2021-10-20 10:00:00,71.55,71.92,71.51,71.86,985150.0,62.0048,62.3255,61.9702,62.2735,985150.0
2021-10-20 10:30:00,71.86,72.14,71.85,72.09,717932.0,62.2735,62.5161,62.2648,62.4728,717932.0
2021-10-20 11:00:00,72.1,72.24,72.02,72.06,800304.0,62.4815,62.6028,62.4121,62.4468,800304.0
2021-10-20 11:30:00,72.06,72.28,72.04,72.09,701485.0,62.4468,62.6375,62.4295,62.4728,701485.0
2021-10-20 12:00:00,72.09,72.18,72.04,72.16,546690.0,62.4728,62.5508,62.4295,62.5335,546690.0
2021-10-20 12:30:00,72.16,72.18,72.0,72.02,661551.0,62.5335,62.5508,62.3948,62.4121,661551.0
2021-10-20 13:00:00,72.01,72.06,71.81,72.03,625821.0,62.4035,62.4468,62.2302,62.4208,625821.0
2021-10-20 13:30:00,72.03,72.11,71.97,72.02,411763.0,62.4208,62.4901,62.3688,62.4121,411763.0
2021-10-20 14:00:00,72.02,72.1,71.91,71.95,475807.0,62.4121,62.4815,62.3168,62.3515,475807.0
2021-10-20 14:30:00,71.95,71.96,71.74,71.76,761516.0,62.3515,62.3602,62.1695,62.1868,761516.0
2021-10-20 15:00:00,71.77,71.82,71.57,71.58,599726.0,62.1955,62.2388,62.0222,62.0308,599726.0
2021-10-20 15:30:00,71.58,71.84,71.51,71.83,1885674.0,62.0308,62.2562,61.9702,62.2475,1885674.0
2021-10-21 09:30:00,71.26,71.83,71.05,71.67,1565124.0,61.7535,62.2475,61.5716,62.1088,1565124.0
2021-10-21 10:00:00,71.66,71.66,71.22,71.31,875881.0,62.1002,62.1002,61.7189,61.7969,875881.0
2021-10-21 10:30:00,71.29,71.45,71.1,71.13,1018850.0,61.7795,61.9182,61.6149,61.6409,1018850.0
2021-10-21 11:00:00,71.13,71.13,70.62,70.64,1617696.0,61.6409,61.6409,61.1989,61.2162,1617696.0
2021-10-21 11:30:00,70.64,70.66,70.39,70.52,1642607.0,61.2162,61.2336,60.9996,61.1123,1642607.0
2021-10-21 12:00:00,70.51,70.59,70.38,70.45,859997.0,61.1036,61.1729,60.9909,61.0516,859997.0
2021-10-21 12:30:00,70.45,70.45,70.25,70.28,692660.0,61.0516,61.0516,60.8783,60.9043,692660.0
2021-10-21 13:00:00,70.28,70.35,70.25,70.33,805670.0,60.9043,60.9649,60.8783,60.9476,805670.0
2021-10-21 13:30:00,70.33,70.33,70.01,70.03,924061.0,60.9476,60.9476,60.6703,60.6876,924061.0
2021-10-21 14:00:00,70.03,70.21,70.03,70.2,860422.0,60.6876,60.8436,60.6876,60.8349,860422.0
2021-10-21 14:30:00,70.2,70.21,70.06,70.12,688414.0,60.8349,60.8436,60.7136,60.7656,688414.0
2021-10-21 15:00:00,70.12,70.44,70.11,70.42,1084564.0,60.7656,61.0429,60.757,61.0256,1084564.0
2021-10-21 15:30:00,70.42,70.58,70.4,70.51,2393692.0,61.0256,61.1643,61.0083,61.1036,2393692.0
2021-10-22 09:30:00,70.77,71.52,70.68,71.49,2364473.0,61.3289,61.9789,61.2509,61.9529,2364473.0
2021-10-22 10:00:00,71.5,71.71,71.37,71.63,1351543.0,61.9615,62.1435,61.8489,62.0742,1351543.0
2021-10-22 10:30:00,71.62,71.69,71.48,71.55,1116685.0,62.0655,62.1262,61.9442,62.0048,1116685.0
2021-10-22 11:00:00,71.54,71.89,71.37,71.39,1022872.0,61.9962,62.2995,61.8489,61.8662,1022872.0
2021-10-22 11:30:00,71.39,71.46,71.11,71.2,1173533.0,61.8662,61.9269,61.6235,61.7015,1173533.0
2021-10-22 12:00:00,71.2,71.36,71.13,71.15,506282.0,61.7015,61.8402,61.6409,61.6582,506282.0
2021-10-22 12:30:00,71.16,71.29,71.12,71.18,539267.0,61.6669,61.7795,61.6322,61.6842,539267.0
2021-10-22 13:00:00,71.18,71.3,71.12,71.13,457202.0,61.6842,61.7882,61.6322,61.6409,457202.0
2021-10-22 13:30:00,71.13,71.41,71.09,71.31,480464.0,61.6409,61.8835,61.6062,61.7969,480464.0
2021-10-22 14:00:00,71.32,71.47,71.29,71.47,352647.0,61.8055,61.9355,61.7795,61.9355,352647.0
2021-10-22 14:30:00,71.47,71.49,71.39,71.4,262966.0,61.9355,61.9529,61.8662,61.8749,262966.0
2021-10-22 15:00:00,71.4,71.5,71.34,71.48,384497.0,61.8749,61.9615,61.8229,61.9442,384497.0
2021-10-22 15:30:00,71.49,71.61,71.27,71.36,1589016.0,61.9529,62.0568,61.7622,61.8402,1589016.0
2021-10-25 09:30:00,71.58,71.85,70.96,71.4,2792027.0,62.0308,62.2648,61.4936,61.8749,2792027.0
2021-10-25 10:00:00,71.4,71.44,70.99,71.02,959199.0,61.8749,61.9095,61.5196,61.5456,959199.0
2021-10-25 10:30:00,71.02,71.03,70.7,70.88,910862.0,61.5456,61.5542,61.2682,61.4242,910862.0
2021-10-25 11:00:00,70.89,71.0,70.8,70.83,672674.0,61.4329,61.5282,61.3549,61.3809,672674.0
2021-10-25 11:30:00,70.83,70.95,70.71,70.93,617440.0,61.3809,61.4849,61.2769,61.4676,617440.0
2021-10-25 12:00:00,70.93,71.07,70.9,71.03,506555.0,61.4676,61.5889,61.4416,61.5542,506555.0
2021-10-25 12:30:00,71.03,71.08,70.84,70.84,741684.0,61.5542,61.5976,61.3896,61.3896,741684.0
2021-10-25 13:00:00,70.85,71.12,70.83,71.06,532811.0,61.3982,61.6322,61.3809,61.5802,532811.0
2021-10-25 13:30:00,71.07,71.13,70.91,71.11,358303.0,61.5889,61.6409,61.4502,61.6235,358303.0
2021-10-25 14:00:00,71.1,71.15,70.97,71.0,608303.0,61.6149,61.6582,61.5022,61.5282,608303.0
2021-10-25 14:30:00,70.99,71.01,70.77,70.8,809269.0,61.5196,61.5369,61.3289,61.3549,809269.0
2021-10-25 15:00:00,70.8,70.93,70.77,70.9,588621.0,61.3549,61.4676,61.3289,61.4416,588621.0
2021-10-25 15:30:00,70.9,70.92,70.77,70.83,1693591.0,61.4416,61.4589,61.3289,61.3809,1693591.0
2021-10-26 09:30:00,71.0,71.58,70.88,71.39,1398254.0,61.5282,62.0308,61.4242,61.8662,1398254.0
2021-10-26 10:00:00,71.39,71.61,71.33,71.45,1513762.0,61.8662,62.0568,61.8142,61.9182,1513762.0
2021-10-26 10:30:00,71.44,71.45,71.25,71.34,679568.0,61.9095,61.9182,61.7449,61.8229,679568.0
2021-10-26 11:00:00,71.34,71.6,71.29,71.49,1000373.0,61.8229,62.0482,61.7795,61.9529,1000373.0
2021-10-26 11:30:00,71.5,71.56,71.35,71.36,582364.0,61.9615,62.0135,61.8315,61.8402,582364.0
2021-10-26 12:00:00,71.35,71.38,71.05,71.06,757512.0,61.8315,61.8575,61.5716,61.5802,757512.0
2021-10-26 12:30:00,71.06,71.06,70.69,70.84,1924842.0,61.5802,61.5802,61.2596,61.3896,1924842.0
2021-10-26 13:00:00,70.85,70.98,70.79,70.96,495375.0,61.3982,61.5109,61.3462,61.4936,495375.0
2021-10-26 13:30:00,70.97,71.06,70.9,70.95,482273.0,61.5022,61.5802,61.4416,61.4849,482273.0
2021-10-26 14:00:00,70.96,71.14,70.95,71.06,654321.0,61.4936,61.6495,61.4849,61.5802,654321.0
2021-10-26 14:30:00,71.07,71.12,70.98,71.09,426141.0,61.5889,61.6322,61.5109,61.6062,426141.0
2021-10-26 15:00:00,71.09,71.22,71.03,71.05,667553.0,61.6062,61.7189,61.5542,61.5716,667553.0
2021-10-26 15:30:00,71.05,71.1,70.61,70.65,2710749.0,61.5716,61.6149,61.1903,61.2249,2710749.0
2021-10-27 09:30:00,70.51,70.52,69.58,70.08,3037903.0,61.1036,61.1123,60.2977,60.731,3037903.0
2021-10-27 10:00:00,70.08,70.72,70.06,70.14,1277126.0,60.731,61.2856,60.7136,60.783,1277126.0
2021-10-27 10:30:00,70.14,70.3,69.72,69.83,1728791.0,60.783,60.9216,60.419,60.5143,1728791.0
2021-10-27 11:00:00,69.83,70.06,69.6,69.72,1185740.0,60.5143,60.7136,60.315,60.419,1185740.0
2021-10-27 11:30:00,69.72,69.77,69.45,69.55,1279767.0,60.419,60.4623,60.185,60.2717,1279767.0
2021-10-27 12:00:00,69.56,69.58,69.31,69.56,964618.0,60.2803,60.2977,60.0637,60.2803,964618.0
2021-10-27 12:30:00,69.56,69.74,69.38,69.73,1297237.0,60.2803,60.4363,60.1243,60.4276,1297237.0
2021-10-27 13:00:00,69.73,70.06,69.65,69.97,1247402.0,60.4276,60.7136,60.3583,60.6356,1247402.0
2021-10-27 13:30:00,69.97,70.28,69.88,70.28,1351204.0,60.6356,60.9043,60.5576,60.9043,1351204.0
2021-10-27 14:00:00,70.28,70.39,70.13,70.31,1063961.0,60.9043,60.9996,60.7743,60.9303,1063961.0
2021-10-27 14:30:00,70.3,70.46,70.17,70.42,926437.0,60.9216,61.0603,60.8089,61.0256,926437.0
2021-10-27 15:00:00,70.42,70.54,70.32,70.41,1405558.0,61.0256,61.1296,60.9389,61.0169,1405558.0
2021-10-27 15:30:00,70.41,70.58,70.24,70.32,4091532.0,61.0169,61.1643,60.8696,60.9389,4091532.0
2021-10-28 09:30:00,70.78,71.32,70.28,70.89,2208575.0,61.3376,61.8055,60.9043,61.4329,2208575.0
2021-10-28 10:00:00,70.89,70.98,70.37,70.97,1251785.0,61.4329,61.5109,60.9823,61.5022,1251785.0
2021-10-28 10:30:00,70.97,71.04,70.81,70.97,847296.0,61.5022,61.5629,61.3636,61.5022,847296.0
2021-10-28 11:00:00,70.97,71.08,70.52,70.63,909843.0,61.5022,61.5976,61.1123,61.2076,909843.0
2021-10-28 11:30:00,70.63,70.82,70.47,70.56,822746.0,61.2076,61.3722,61.0689,61.1469,822746.0
2021-10-28 12:00:00,70.57,70.65,70.49,70.51,696339.0,61.1556,61.2249,61.0863,61.1036,696339.0
2021-10-28 12:30:00,70.52,70.86,70.47,70.78,684930.0,61.1123,61.4069,61.0689,61.3376,684930.0
2021-10-28 13:00:00,70.78,70.9,70.75,70.89,414367.0,61.3376,61.4416,61.3116,61.4329,414367.0
2021-10-28 13:30:00,70.89,71.06,70.88,71.03,617819.0,61.4329,61.5802,61.4242,61.5542,617819.0
2021-10-28 14:00:00,71.02,71.16,70.97,71.15,742381.0,61.5456,61.6669,61.5022,61.6582,742381.0
2021-10-28 14:30:00,71.16,71.16,70.82,70.83,798440.0,61.6669,61.6669,61.3722,61.3809,798440.0
2021-10-28 15:00:00,70.84,70.87,70.67,70.69,799150.0,61.3896,61.4156,61.2422,61.2596,799150.0
2021-10-28 15:30:00,70.69,70.92,70.65,70.88,2100610.0,61.2596,61.4589,61.2249,61.4242,2100610.0
2021-10-29 09:30:00,70.48,70.61,70.01,70.14,2133840.0,61.528,61.6415,61.1177,61.2312,2133840.0
2021-10-29 10:00:00,70.14,70.21,69.76,69.82,1197247.0,61.2312,61.2923,60.8994,60.9518,1197247.0
2021-10-29 10:30:00,69.83,69.91,69.71,69.83,823893.0,60.9606,61.0304,60.8558,60.9606,823893.0
2021-10-29 11:00:00,69.83,70.01,69.78,69.94,626975.0,60.9606,61.1177,60.9169,61.0566,626975.0
2021-10-29 11:30:00,69.94,70.0,69.7,69.72,931749.0,61.0566,61.109,60.8471,60.8645,931749.0
2021-10-29 12:00:00,69.72,69.76,69.63,69.67,882866.0,60.8645,60.8994,60.786,60.8209,882866.0
2021-10-29 12:30:00,69.68,69.74,69.53,69.56,626619.0,60.8296,60.882,60.6987,60.7248,626619.0
2021-10-29 13:00:00,69.56,69.66,69.53,69.59,441315.0,60.7248,60.8121,60.6987,60.751,441315.0
2021-10-29 13:30:00,69.59,69.61,69.38,69.48,723829.0,60.751,60.7685,60.5677,60.655,723829.0
2021-10-29 14:00:00,69.48,69.48,69.1,69.13,1435226.0,60.655,60.655,60.3233,60.3495,1435226.0
2021-10-29 14:30:00,69.13,69.36,69.12,69.19,1044038.0,60.3495,60.5502,60.3407,60.4018,1044038.0
2021-10-29 15:00:00,69.19,69.23,68.97,69.06,1223102.0,60.4018,60.4368,60.2098,60.2884,1223102.0
2021-10-29 15:30:00,69.06,69.34,69.06,69.16,2732924.0,60.2884,60.5328,60.2884,60.3757,2732924.0
2021-11-01 09:30:00,69.93,69.93,69.13,69.18,1962210.0,61.0479,61.0479,60.3495,60.3931,1962210.0
2021-11-01 10:00:00,69.18,69.56,69.03,69.31,1174179.0,60.3931,60.7248,60.2622,60.5066,1174179.0
2021-11-01 10:30:00,69.32,69.6,69.29,69.56,1490039.0,60.5153,60.7598,60.4891,60.7248,1490039.0
2021-11-01 11:00:00,69.56,69.67,69.46,69.58,885516.0,60.7248,60.8209,60.6375,60.7423,885516.0
2021-11-01 11:30:00,69.57,69.64,69.34,69.38,726679.0,60.7336,60.7947,60.5328,60.5677,726679.0
2021-11-01 12:00:00,69.38,69.72,69.37,69.65,712266.0,60.5677,60.8645,60.559,60.8034,712266.0
2021-11-01 12:30:00,69.64,69.82,69.61,69.77,555007.0,60.7947,60.9518,60.7685,60.9082,555007.0
2021-11-01 13:00:00,69.78,69.79,69.53,69.53,493819.0,60.9169,60.9256,60.6987,60.6987,493819.0
2021-11-01 13:30:00,69.54,69.57,69.43,69.45,562355.0,60.7074,60.7336,60.6114,60.6288,562355.0
2021-11-01 14:00:00,69.45,69.48,69.36,69.41,640301.0,60.6288,60.655,60.5502,60.5939,640301.0
2021-11-01 14:30:00,69.41,69.52,69.34,69.42,846134.0,60.5939,60.6899,60.5328,60.6026,846134.0
2021-11-01 15:00:00,69.42,69.48,69.34,69.44,570009.0,60.6026,60.655,60.5328,60.6201,570009.0
2021-11-01 15:30:00,69.45,69.67,69.4,69.6,2640088.0,60.6288,60.8209,60.5852,60.7598,2640088.0
2021-11-02 09:30:00,69.53,69.63,68.94,69.13,2609905.0,60.6987,60.786,60.1836,60.3495,2609905.0
2021-11-02 10:00:00,69.13,69.57,69.1,69.29,914430.0,60.3495,60.7336,60.3233,60.4891,914430.0
2021-11-02 10:30:00,69.27,69.37,69.07,69.17,937470.0,60.4717,60.559,60.2971,60.3844,937470.0
2021-11-02 11:00:00,69.18,69.26,69.05,69.25,802180.0,60.3931,60.463,60.2796,60.4542,802180.0
2021-11-02 11:30:00,69.25,69.25,68.97,68.98,791856.0,60.4542,60.4542,60.2098,60.2185,791856.0
2021-11-02 12:00:00,68.99,69.08,68.91,68.95,1207763.0,60.2272,60.3058,60.1574,60.1923,1207763.0
2021-11-02 12:30:00,68.95,69.02,68.86,68.86,851610.0,60.1923,60.2534,60.1138,60.1138,851610.0
2021-11-02 13:00:00,68.87,68.96,68.82,68.86,732157.0,60.1225,60.2011,60.0788,60.1138,732157.0
2021-11-02 13:30:00,68.87,68.88,68.7,68.72,915619.0,60.1225,60.1312,59.9741,59.9915,915619.0
2021-11-02 14:00:00,68.72,68.75,68.61,68.67,906690.0,59.9915,60.0177,59.8955,59.9479,906690.0
2021-11-02 14:30:00,68.67,68.85,68.66,68.76,964457.0,59.9479,60.105,59.9392,60.0265,964457.0
2021-11-02 15:00:00,68.76,68.76,68.65,68.71,872120.0,60.0265,60.0265,59.9304,59.9828,872120.0
2021-11-02 15:30:00,68.71,68.72,68.54,68.59,3095887.0,59.9828,59.9915,59.8344,59.8781,3095887.0
2021-11-03 09:30:00,68.3,69.27,68.09,69.13,2090738.0,59.6249,60.4717,59.4416,60.3495,2090738.0
2021-11-03 10:00:00,69.14,69.44,69.12,69.4,2116269.0,60.3582,60.6201,60.3407,60.5852,2116269.0
2021-11-03 10:30:00,69.4,69.57,69.19,69.22,2098035.0,60.5852,60.7336,60.4018,60.428,2098035.0
2021-11-03 11:00:00,69.22,69.49,69.11,69.19,1076101.0,60.428,60.6637,60.332,60.4018,1076101.0
2021-11-03 11:30:00,69.19,69.3,69.07,69.07,624768.0,60.4018,60.4979,60.2971,60.2971,624768.0
2021-11-03 12:00:00,69.08,69.08,68.84,68.91,966928.0,60.3058,60.3058,60.0963,60.1574,966928.0
2021-11-03 12:30:00,68.9,69.12,68.89,69.06,575531.0,60.1487,60.3407,60.1399,60.2884,575531.0
2021-11-03 13:00:00,69.06,69.07,68.83,68.85,478036.0,60.2884,60.2971,60.0876,60.105,478036.0
2021-11-03 13:30:00,68.84,68.93,68.75,68.9,485576.0,60.0963,60.1749,60.0177,60.1487,485576.0
2021-11-03 14:00:00,68.89,69.58,68.82,69.08,1810187.0,60.1399,60.7423,60.0788,60.3058,1810187.0
2021-11-03 14:30:00,69.07,69.39,69.05,69.34,1126508.0,60.2971,60.5764,60.2796,60.5328,1126508.0
2021-11-03 15:00:00,69.34,69.58,69.26,69.33,1169563.0,60.5328,60.7423,60.463,60.5241,1169563.0
2021-11-03 15:30:00,69.33,69.33,68.94,69.01,2389552.0,60.5241,60.5241,60.1836,60.2447,2389552.0
2021-11-04 09:30:00,68.75,68.77,67.41,67.76,3514934.0,60.0177,60.0352,58.8479,59.1535,3514934.0
2021-11-04 10:00:00,67.76,67.98,67.45,67.52,2225383.0,59.1535,59.3455,58.8828,58.944,2225383.0
2021-11-04 10:30:00,67.53,67.57,66.92,67.0,2883369.0,58.9527,58.9876,58.4202,58.49,2883369.0
2021-11-04 11:00:00,67.01,67.01,66.69,66.75,2312776.0,58.4987,58.4987,58.2194,58.2718,2312776.0
2021-11-04 11:30:00,66.74,67.13,66.7,67.12,2228980.0,58.263,58.6035,58.2281,58.5948,2228980.0
2021-11-04 12:00:00,67.12,67.14,66.94,67.0,1496876.0,58.5948,58.6122,58.4376,58.49,1496876.0
2021-11-04 12:30:00,67.01,67.1,66.9,66.92,1394568.0,58.4987,58.5773,58.4027,58.4202,1394568.0
2021-11-04 13:00:00,66.92,67.03,66.82,67.02,1227540.0,58.4202,58.5162,58.3329,58.5075,1227540.0
2021-11-04 13:30:00,67.03,67.03,66.72,66.82,1345208.0,58.5162,58.5162,58.2456,58.3329,1345208.0
2021-11-04 14:00:00,66.82,66.83,66.66,66.7,1219680.0,58.3329,58.3416,58.1932,58.2281,1219680.0
2021-11-04 14:30:00,66.7,66.75,66.62,66.67,1143446.0,58.2281,58.2718,58.1583,58.2019,1143446.0
2021-11-04 15:00:00,66.67,66.82,66.52,66.78,1654177.0,58.2019,58.3329,58.071,58.2979,1654177.0
2021-11-04 15:30:00,66.78,67.03,66.76,67.01,4058752.0,58.2979,58.5162,58.2805,58.4987,4058752.0
2021-11-05 09:30:00,67.82,67.88,67.28,67.65,3652046.0,59.2059,59.2582,58.7344,59.0574,3652046.0
2021-11-05 10:00:00,67.64,67.81,67.51,67.78,1611047.0,59.0487,59.1971,58.9352,59.1709,1611047.0
2021-11-05 10:30:00,67.78,67.97,67.69,67.85,1333330.0,59.1709,59.3368,59.0924,59.232,1333330.0
2021-11-05 11:00:00,67.86,67.99,67.8,67.83,1055663.0,59.2408,59.3543,59.1884,59.2146,1055663.0
2021-11-05 11:30:00,67.83,67.88,67.4,67.49,1268851.0,59.2146,59.2582,58.8392,58.9178,1268851.0
2021-11-05 12:00:00,67.49,67.59,67.48,67.5,858839.0,58.9178,59.0051,58.909,58.9265,858839.0
2021-11-05 12:30:00,67.5,67.56,67.33,67.34,757616.0,58.9265,58.9789,58.7781,58.7868,757616.0
2021-11-05 13:00:00,67.34,67.49,67.24,67.27,685426.0,58.7868,58.9178,58.6995,58.7257,685426.0
2021-11-05 13:30:00,67.27,67.41,67.11,67.23,608431.0,58.7257,58.8479,58.586,58.6908,608431.0
2021-11-05 14:00:00,67.22,67.34,67.19,67.3,557817.0,58.6821,58.7868,58.6559,58.7519,557817.0
2021-11-05 14:30:00,67.3,67.32,67.17,67.2,696003.0,58.7519,58.7694,58.6384,58.6646,696003.0
2021-11-05 15:00:00,67.2,67.22,67.02,67.05,959406.0,58.6646,58.6821,58.5075,58.5337,959406.0
2021-11-05 15:30:00,67.05,67.1,66.95,67.0,2468805.0,58.5337,58.5773,58.4464,58.49,2468805.0
2021-11-08 09:30:00,67.89,68.94,67.37,68.73,4927602.0,59.267,60.1836,58.813,60.0003,4927602.0
2021-11-08 10:00:00,68.73,69.02,68.49,68.58,2246524.0,60.0003,60.2534,59.7908,59.8693,2246524.0
2021-11-08 10:30:00,68.59,69.01,68.47,68.87,1997914.0,59.8781,60.2447,59.7733,60.1225,1997914.0
2021-11-08 11:00:00,68.87,69.02,68.82,68.9,1435395.0,60.1225,60.2534,60.0788,60.1487,1435395.0
2021-11-08 11:30:00,68.89,68.96,68.74,68.75,1168025.0,60.1399,60.2011,60.009,60.0177,1168025.0
2021-11-08 12:00:00,68.75,68.75,68.52,68.58,784258.0,60.0177,60.0177,59.8169,59.8693,784258.0
2021-11-08 12:30:00,68.58,68.61,68.26,68.3,773223.0,59.8693,59.8955,59.59,59.6249,773223.0
2021-11-08 13:00:00,68.3,68.41,68.25,68.37,937314.0,59.6249,59.7209,59.5812,59.686,937314.0
2021-11-08 13:30:00,68.37,68.41,68.32,68.36,605991.0,59.686,59.7209,59.6423,59.6773,605991.0
2021-11-08 14:00:00,68.36,68.48,68.18,68.3,643451.0,59.6773,59.782,59.5201,59.6249,643451.0
2021-11-08 14:30:00,68.3,68.48,68.27,68.48,653973.0,59.6249,59.782,59.5987,59.782,653973.0
2021-11-08 15:00:00,68.48,68.53,68.3,68.34,745948.0,59.782,59.8257,59.6249,59.6598,745948.0
2021-11-08 15:30:00,68.34,68.46,68.3,68.45,2040806.0,59.6598,59.7646,59.6249,59.7558,2040806.0
2021-11-09 09:30:00,67.78,68.24,67.44,67.57,2234840.0,59.1709,59.5725,58.8741,58.9876,2234840.0
2021-11-09 10:00:00,67.58,68.15,67.55,68.11,1494105.0,58.9963,59.4939,58.9701,59.459,1494105.0
2021-11-09 10:30:00,68.12,68.19,67.82,67.84,770805.0,59.4677,59.5289,59.2059,59.2233,770805.0
2021-11-09 11:00:00,67.84,67.91,67.72,67.72,588722.0,59.2233,59.2844,59.1186,59.1186,588722.0
2021-11-09 11:30:00,67.71,67.86,67.56,67.62,770032.0,59.1098,59.2408,58.9789,59.0313,770032.0
2021-11-09 12:00:00,67.61,67.7,67.57,67.67,522840.0,59.0225,59.1011,58.9876,59.0749,522840.0
2021-11-09 12:30:00,67.66,67.76,67.63,67.67,454191.0,59.0662,59.1535,59.04,59.0749,454191.0
2021-11-09 13:00:00,67.68,67.72,67.54,67.6,539241.0,59.0836,59.1186,58.9614,59.0138,539241.0
2021-11-09 13:30:00,67.61,67.66,67.46,67.5,583513.0,59.0225,59.0662,58.8916,58.9265,583513.0
2021-11-09 14:00:00,67.5,67.69,67.48,67.64,493696.0,58.9265,59.0924,58.909,59.0487,493696.0
2021-11-09 14:30:00,67.64,67.98,67.61,67.94,663212.0,59.0487,59.3455,59.0225,59.3106,663212.0
2021-11-09 15:00:00,67.93,67.98,67.87,67.97,571636.0,59.3019,59.3455,59.2495,59.3368,571636.0
2021-11-09 15:30:00,67.97,68.22,67.88,68.0,2339182.0,59.3368,59.555,59.2582,59.363,2339182.0
2021-11-10 09:30:00,68.12,68.44,67.71,68.1,1770473.0,59.4677,59.7471,59.1098,59.4503,1770473.0
2021-11-10 10:00:00,68.09,68.13,67.8,68.01,884239.0,59.4416,59.4765,59.1884,59.3717,884239.0
2021-11-10 10:30:00,68.0,68.43,67.94,68.26,1357060.0,59.363,59.7384,59.3106,59.59,1357060.0
2021-11-10 11:00:00,68.27,68.28,68.09,68.2,548580.0,59.5987,59.6074,59.4416,59.5376,548580.0
2021-11-10 11:30:00,68.2,68.32,68.12,68.29,446308.0,59.5376,59.6423,59.4677,59.6162,446308.0
2021-11-10 12:00:00,68.28,68.35,68.13,68.13,423679.0,59.6074,59.6685,59.4765,59.4765,423679.0
2021-11-10 12:30:00,68.13,68.2,67.97,67.99,488520.0,59.4765,59.5376,59.3368,59.3543,488520.0
2021-11-10 13:00:00,67.99,68.25,67.99,68.22,900342.0,59.3543,59.5812,59.3543,59.555,900342.0
2021-11-10 13:30:00,68.23,68.37,67.95,68.03,690780.0,59.5638,59.686,59.3193,59.3892,690780.0
2021-11-10 14:00:00,68.02,68.07,67.89,67.94,575821.0,59.3804,59.4241,59.267,59.3106,575821.0
2021-11-10 14:30:00,67.94,68.06,67.79,67.95,861311.0,59.3106,59.4154,59.1797,59.3193,861311.0
2021-11-10 15:00:00,67.95,68.43,67.9,68.41,629679.0,59.3193,59.7384,59.2757,59.7209,629679.0
2021-11-10 15:30:00,68.41,68.41,68.1,68.2,1729991.0,59.7209,59.7209,59.4503,59.5376,1729991.0
2021-11-11 09:30:00,68.26,69.18,68.16,68.87,2765183.0,59.59,60.3931,59.5027,60.1225,2765183.0
2021-11-11 10:00:00,68.86,69.07,68.78,68.81,979328.0,60.1138,60.2971,60.0439,60.0701,979328.0
2021-11-11 10:30:00,68.81,69.11,68.79,69.01,677555.0,60.0701,60.332,60.0526,60.2447,677555.0
2021-11-11 11:00:00,69.01,69.16,68.96,69.07,471779.0,60.2447,60.3757,60.2011,60.2971,471779.0
2021-11-11 11:30:00,69.07,69.16,68.97,68.99,409488.0,60.2971,60.3757,60.2098,60.2272,409488.0
2021-11-11 12:00:00,68.99,69.07,68.89,68.97,615866.0,60.2272,60.2971,60.1399,60.2098,615866.0
2021-11-11 12:30:00,68.97,69.05,68.93,68.99,429921.0,60.2098,60.2796,60.1749,60.2272,429921.0
2021-11-11 13:00:00,68.99,69.01,68.83,68.93,562993.0,60.2272,60.2447,60.0876,60.1749,562993.0
2021-11-11 13:30:00,68.92,68.95,68.84,68.87,287868.0,60.1661,60.1923,60.0963,60.1225,287868.0
2021-11-11 14:00:00,68.87,68.92,68.82,68.91,380084.0,60.1225,60.1661,60.0788,60.1574,380084.0
2021-11-11 14:30:00,68.91,69.01,68.89,69.01,459602.0,60.1574,60.2447,60.1399,60.2447,459602.0
2021-11-11 15:00:00,69.02,69.04,68.93,68.98,439171.0,60.2534,60.2709,60.1749,60.2185,439171.0
2021-11-11 15:30:00,68.98,69.07,68.84,68.86,1798677.0,60.2185,60.2971,60.0963,60.1138,1798677.0
2021-11-12 09:30:00,69.0,69.06,68.6,68.8,1014099.0,60.236,60.2884,59.8868,60.0614,1014099.0
2021-11-12 10:00:00,68.8,68.83,68.3,68.36,1128704.0,60.0614,60.0876,59.6249,59.6773,1128704.0
2021-11-12 10:30:00,68.37,68.5,68.33,68.42,558143.0,59.686,59.7995,59.6511,59.7296,558143.0
2021-11-12 11:00:00,68.42,68.6,68.41,68.56,999035.0,59.7296,59.8868,59.7209,59.8519,999035.0
2021-11-12 11:30:00,68.55,68.71,68.54,68.66,594576.0,59.8431,59.9828,59.8344,59.9392,594576.0
2021-11-12 12:00:00,68.66,68.84,68.65,68.77,973478.0,59.9392,60.0963,59.9304,60.0352,973478.0
2021-11-12 12:30:00,68.77,68.84,68.69,68.8,446697.0,60.0352,60.0963,59.9653,60.0614,446697.0
2021-11-12 13:00:00,68.8,68.82,68.68,68.71,519429.0,60.0614,60.0788,59.9566,59.9828,519429.0
2021-11-12 13:30:00,68.72,68.72,68.55,68.69,500022.0,59.9915,59.9915,59.8431,59.9653,500022.0
2021-11-12 14:00:00,68.69,68.71,68.6,68.66,485149.0,59.9653,59.9828,59.8868,59.9392,485149.0
2021-11-12 14:30:00,68.66,68.81,68.66,68.73,495673.0,59.9392,60.0701,59.9392,60.0003,495673.0
2021-11-12 15:00:00,68.74,68.9,68.7,68.9,406957.0,60.009,60.1487,59.9741,60.1487,406957.0
2021-11-12 15:30:00,68.9,69.17,68.9,69.14,2178237.0,60.1487,60.3844,60.1487,60.3582,2178237.0
2021-11-15 09:30:00,69.43,69.67,68.95,69.53,1459305.0,60.6114,60.8209,60.1923,60.6987,1459305.0
2021-11-15 10:00:00,69.52,69.52,69.11,69.17,738044.0,60.6899,60.6899,60.332,60.3844,738044.0
2021-11-15 10:30:00,69.17,69.17,68.96,68.98,783394.0,60.3844,60.3844,60.2011,60.2185,783394.0
2021-11-15 11:00:00,68.99,69.07,68.74,68.81,755959.0,60.2272,60.2971,60.009,60.0701,755959.0
2021-11-15 11:30:00,68.81,68.86,68.61,68.65,648566.0,60.0701,60.1138,59.8955,59.9304,648566.0
2021-11-15 12:00:00,68.65,68.75,68.61,68.7,405675.0,59.9304,60.0177,59.8955,59.9741,405675.0
2021-11-15 12:30:00,68.7,68.81,68.68,68.78,495334.0,59.9741,60.0701,59.9566,60.0439,495334.0
2021-11-15 13:00:00,68.78,68.82,68.64,68.73,469510.0,60.0439,60.0788,59.9217,60.0003,469510.0
2021-11-15 13:30:00,68.73,68.76,68.62,68.69,303954.0,60.0003,60.0265,59.9042,59.9653,303954.0
2021-11-15 14:00:00,68.69,68.82,68.69,68.77,444451.0,59.9653,60.0788,59.9653,60.0352,444451.0
2021-11-15 14:30:00,68.77,68.87,68.75,68.86,506346.0,60.0352,60.1225,60.0177,60.1138,506346.0
2021-11-15 15:00:00,68.85,68.88,68.78,68.79,626896.0,60.105,60.1312,60.0439,60.0526,626896.0
2021-11-15 15:30:00,68.78,68.78,68.54,68.74,1851581.0,60.0439,60.0439,59.8344,60.009,1851581.0
2021-11-16 09:30:00,68.78,68.78,67.85,67.93,1599126.0,60.0439,60.0439,59.232,59.3019,1599126.0
2021-11-16 10:00:00,67.92,68.06,67.61,67.65,1610067.0,59.2931,59.4154,59.0225,59.0574,1610067.0
2021-11-16 10:30:00,67.65,67.75,67.35,67.42,1605387.0,59.0574,59.1447,58.7955,58.8567,1605387.0
2021-11-16 11:00:00,67.42,67.59,67.3,67.56,1240830.0,58.8567,59.0051,58.7519,58.9789,1240830.0
2021-11-16 11:30:00,67.55,67.85,67.55,67.84,864876.0,58.9701,59.232,58.9701,59.2233,864876.0
2021-11-16 12:00:00,67.84,67.97,67.8,67.89,610107.0,59.2233,59.3368,59.1884,59.267,610107.0
2021-11-16 12:30:00,67.89,68.04,67.84,68.04,1014146.0,59.267,59.3979,59.2233,59.3979,1014146.0
2021-11-16 13:00:00,68.04,68.23,68.03,68.15,861693.0,59.3979,59.5638,59.3892,59.4939,861693.0
2021-11-16 13:30:00,68.15,68.19,68.04,68.16,777824.0,59.4939,59.5289,59.3979,59.5027,777824.0
2021-11-16 14:00:00,68.16,68.16,68.05,68.11,573152.0,59.5027,59.5027,59.4066,59.459,573152.0
2021-11-16 14:30:00,68.11,68.19,68.08,68.14,692237.0,59.459,59.5289,59.4328,59.4852,692237.0
2021-11-16 15:00:00,68.14,68.19,68.05,68.08,595538.0,59.4852,59.5289,59.4066,59.4328,595538.0
2021-11-16 15:30:00,68.09,68.09,67.63,67.74,2690213.0,59.4416,59.4416,59.04,59.136,2690213.0
2021-11-17 09:30:00,67.66,67.69,66.91,66.91,2216402.0,59.0662,59.0924,58.4114,58.4114,2216402.0
2021-11-17 10:00:00,66.91,67.24,66.88,66.95,1072747.0,58.4114,58.6995,58.3852,58.4464,1072747.0
2021-11-17 10:30:00,66.95,67.4,66.95,67.35,849630.0,58.4464,58.8392,58.4464,58.7955,849630.0
2021-11-17 11:00:00,67.34,67.4,67.06,67.09,654446.0,58.7868,58.8392,58.5424,58.5686,654446.0
2021-11-17 11:30:00,67.08,67.19,67.05,67.16,609433.0,58.5598,58.6559,58.5337,58.6297,609433.0
2021-11-17 12:00:00,67.16,67.17,66.88,66.9,787474.0,58.6297,58.6384,58.3852,58.4027,787474.0
2021-11-17 12:30:00,66.9,66.96,66.77,66.95,687292.0,58.4027,58.4551,58.2892,58.4464,687292.0
2021-11-17 13:00:00,66.95,67.04,66.9,66.92,632013.0,58.4464,58.5249,58.4027,58.4202,632013.0
2021-11-17 13:30:00,66.91,67.04,66.9,67.0,362573.0,58.4114,58.5249,58.4027,58.49,362573.0
2021-11-17 14:00:00,67.0,67.04,66.94,67.0,514595.0,58.49,58.5249,58.4376,58.49,514595.0
2021-11-17 14:30:00,66.99,67.07,66.93,66.96,661192.0,58.4813,58.5511,58.4289,58.4551,661192.0
2021-11-17 15:00:00,66.97,67.09,66.89,67.0,904536.0,58.4638,58.5686,58.394,58.49,904536.0
2021-11-17 15:30:00,67.01,67.04,66.83,66.87,1991309.0,58.4987,58.5249,58.3416,58.3765,1991309.0
2021-11-18 09:30:00,66.71,67.07,66.5,66.64,1857863.0,58.2368,58.5511,58.0535,58.1757,1857863.0
2021-11-18 10:00:00,66.63,66.67,66.2,66.34,1418993.0,58.167,58.2019,57.7916,57.9138,1418993.0
2021-11-18 10:30:00,66.35,66.64,66.31,66.61,1048543.0,57.9226,58.1757,57.8876,58.1495,1048543.0
2021-11-18 11:00:00,66.61,66.83,66.56,66.72,681761.0,58.1495,58.3416,58.1059,58.2456,681761.0
2021-11-18 11:30:00,66.72,66.85,66.53,66.63,778108.0,58.2456,58.3591,58.0797,58.167,778108.0
2021-11-18 12:00:00,66.63,66.83,66.55,66.81,522612.0,58.167,58.3416,58.0972,58.3241,522612.0
2021-11-18 12:30:00,66.81,66.91,66.75,66.8,426679.0,58.3241,58.4114,58.2718,58.3154,426679.0
2021-11-18 13:00:00,66.8,66.88,66.67,66.77,455574.0,58.3154,58.3852,58.2019,58.2892,455574.0
2021-11-18 13:30:00,66.77,66.94,66.75,66.9,395576.0,58.2892,58.4376,58.2718,58.4027,395576.0
2021-11-18 14:00:00,66.9,66.9,66.7,66.75,357291.0,58.4027,58.4027,58.2281,58.2718,357291.0
2021-11-18 14:30:00,66.76,67.03,66.75,67.02,824842.0,58.2805,58.5162,58.2718,58.5075,824842.0
2021-11-18 15:00:00,67.03,67.15,66.99,67.12,510087.0,58.5162,58.621,58.4813,58.5948,510087.0
2021-11-18 15:30:00,67.11,67.12,66.9,67.11,1872592.0,58.586,58.5948,58.4027,58.586,1872592.0
2021-11-19 09:30:00,66.24,66.24,65.23,65.56,3393665.0,57.8265,57.8265,56.9448,57.2329,3393665.0
2021-11-19 10:00:00,65.56,65.95,65.31,65.8,1708914.0,57.2329,57.5734,57.0147,57.4424,1708914.0
2021-11-19 10:30:00,65.79,66.13,65.71,66.0,1269307.0,57.4337,57.7305,57.3639,57.617,1269307.0
2021-11-19 11:00:00,66.0,66.11,65.93,66.05,566626.0,57.617,57.713,57.5559,57.6607,566626.0
2021-11-19 11:30:00,66.05,66.24,65.99,66.14,892668.0,57.6607,57.8265,57.6083,57.7392,892668.0
2021-11-19 12:00:00,66.14,66.27,66.12,66.26,648833.0,57.7392,57.8527,57.7218,57.844,648833.0
2021-11-19 12:30:00,66.25,66.43,66.23,66.28,613318.0,57.8353,57.9924,57.8178,57.8615,613318.0
2021-11-19 13:00:00,66.28,66.38,66.05,66.08,643866.0,57.8615,57.9488,57.6607,57.6869,643866.0
2021-11-19 13:30:00,66.07,66.08,65.79,65.95,543544.0,57.6781,57.6869,57.4337,57.5734,543544.0
2021-11-19 14:00:00,65.95,66.01,65.73,65.73,558154.0,57.5734,57.6257,57.3813,57.3813,558154.0
2021-11-19 14:30:00,65.73,65.81,65.68,65.77,637838.0,57.3813,57.4512,57.3377,57.4162,637838.0
2021-11-19 15:00:00,65.78,65.94,65.72,65.91,635938.0,57.425,57.5646,57.3726,57.5384,635938.0
2021-11-19 15:30:00,65.91,66.4,65.88,66.35,3268537.0,57.5384,57.9662,57.5123,57.9226,3268537.0
2021-11-22 09:30:00,67.96,68.11,67.01,67.48,2583220.0,59.3281,59.459,58.4987,58.909,2583220.0
2021-11-22 10:00:00,67.49,67.82,67.39,67.74,1227452.0,58.9178,59.2059,58.8305,59.136,1227452.0
2021-11-22 10:30:00,67.74,67.81,67.52,67.63,1257477.0,59.136,59.1971,58.944,59.04,1257477.0
2021-11-22 11:00:00,67.64,68.0,67.5,67.89,1175689.0,59.0487,59.363,58.9265,59.267,1175689.0
2021-11-22 11:30:00,67.89,67.9,67.37,67.5,1333119.0,59.267,59.2757,58.813,58.9265,1333119.0
2021-11-22 12:00:00,67.49,67.76,67.47,67.69,867449.0,58.9178,59.1535,58.9003,59.0924,867449.0
2021-11-22 12:30:00,67.7,67.8,67.58,67.79,689050.0,59.1011,59.1884,58.9963,59.1797,689050.0
2021-11-22 13:00:00,67.78,67.95,67.77,67.78,899387.0,59.1709,59.3193,59.1622,59.1709,899387.0
2021-11-22 13:30:00,67.79,67.87,67.74,67.74,565333.0,59.1797,59.2495,59.136,59.136,565333.0
2021-11-22 14:00:00,67.74,67.75,67.55,67.68,939966.0,59.136,59.1447,58.9701,59.0836,939966.0
2021-11-22 14:30:00,67.67,67.79,67.6,67.78,912832.0,59.0749,59.1797,59.0138,59.1709,912832.0
2021-11-22 15:00:00,67.78,67.79,67.44,67.47,1450217.0,59.1709,59.1797,58.8741,58.9003,1450217.0
2021-11-22 15:30:00,67.47,67.66,66.8,67.03,4283588.0,58.9003,59.0662,58.3154,58.5162,4283588.0
2021-11-23 09:30:00,67.57,67.89,67.11,67.47,2916536.0,58.9876,59.267,58.586,58.9003,2916536.0
2021-11-23 10:00:00,67.47,67.84,67.46,67.71,1171503.0,58.9003,59.2233,58.8916,59.1098,1171503.0
2021-11-23 10:30:00,67.72,68.02,67.66,67.88,1235711.0,59.1186,59.3804,59.0662,59.2582,1235711.0
2021-11-23 11:00:00,67.88,67.99,67.68,67.86,990418.0,59.2582,59.3543,59.0836,59.2408,990418.0
2021-11-23 11:30:00,67.86,68.25,67.82,68.06,1357875.0,59.2408,59.5812,59.2059,59.4154,1357875.0
2021-11-23 12:00:00,68.06,68.17,67.89,68.13,817546.0,59.4154,59.5114,59.267,59.4765,817546.0
2021-11-23 12:30:00,68.12,68.19,67.99,68.04,588181.0,59.4677,59.5289,59.3543,59.3979,588181.0
2021-11-23 13:00:00,68.04,68.11,67.91,68.06,554052.0,59.3979,59.459,59.2844,59.4154,554052.0
2021-11-23 13:30:00,68.06,68.37,68.05,68.19,906552.0,59.4154,59.686,59.4066,59.5289,906552.0
2021-11-23 14:00:00,68.2,68.29,68.07,68.11,595238.0,59.5376,59.6162,59.4241,59.459,595238.0
2021-11-23 14:30:00,68.11,68.22,68.0,68.2,626371.0,59.459,59.555,59.363,59.5376,626371.0
2021-11-23 15:00:00,68.2,68.28,68.0,68.02,659151.0,59.5376,59.6074,59.363,59.3804,659151.0
2021-11-23 15:30:00,68.02,68.17,67.99,68.07,2445162.0,59.3804,59.5114,59.3543,59.4241,2445162.0
2021-11-24 09:30:00,68.0,68.06,67.39,67.9,1960952.0,59.363,59.4154,58.8305,59.2757,1960952.0
2021-11-24 10:00:00,67.88,68.03,67.71,67.83,1495932.0,59.2582,59.3892,59.1098,59.2146,1495932.0
2021-11-24 10:30:00,67.82,67.93,67.62,67.81,1081246.0,59.2059,59.3019,59.0313,59.1971,1081246.0
2021-11-24 11:00:00,67.82,67.89,67.56,67.66,847266.0,59.2059,59.267,58.9789,59.0662,847266.0
2021-11-24 11:30:00,67.65,67.7,67.35,67.47,1032097.0,59.0574,59.1011,58.7955,58.9003,1032097.0
2021-11-24 12:00:00,67.46,67.53,67.33,67.43,690446.0,58.8916,58.9527,58.7781,58.8654,690446.0
2021-11-24 12:30:00,67.43,67.54,67.41,67.5,477356.0,58.8654,58.9614,58.8479,58.9265,477356.0
2021-11-24 13:00:00,67.49,67.51,67.41,67.47,481131.0,58.9178,58.9352,58.8479,58.9003,481131.0
2021-11-24 13:30:00,67.48,67.62,67.42,67.53,429053.0,58.909,59.0313,58.8567,58.9527,429053.0
2021-11-24 14:00:00,67.53,67.59,67.39,67.42,502837.0,58.9527,59.0051,58.8305,58.8567,502837.0
2021-11-24 14:30:00,67.42,67.52,67.42,67.44,420465.0,58.8567,58.944,58.8567,58.8741,420465.0
2021-11-24 15:00:00,67.44,67.62,67.42,67.59,498621.0,58.8741,59.0313,58.8567,59.0051,498621.0
2021-11-24 15:30:00,67.58,67.58,67.23,67.29,2041022.0,58.9963,58.9963,58.6908,58.7432,2041022.0
2021-11-26 09:30:00,65.01,65.01,63.8,64.06,5506988.0,56.7528,56.7528,55.6965,55.9234,5506988.0
2021-11-26 10:00:00,64.05,64.52,63.85,64.28,2576186.0,55.9147,56.325,55.7401,56.1155,2576186.0
2021-11-26 10:30:00,64.28,64.76,64.24,64.39,1984754.0,56.1155,56.5345,56.0806,56.2115,1984754.0
2021-11-26 11:00:00,64.39,64.51,64.04,64.07,2000043.0,56.2115,56.3163,55.906,55.9322,2000043.0
2021-11-26 11:30:00,64.07,64.4,64.05,64.14,1648604.0,55.9322,56.2202,55.9147,55.9933,1648604.0
2021-11-26 12:00:00,64.13,65.12,64.13,65.1,2131660.0,55.9845,56.8488,55.9845,56.8313,2131660.0
2021-11-26 12:30:00,65.09,65.74,65.01,65.49,4105888.0,56.8226,57.39,56.7528,57.1718,4105888.0
2021-11-29 09:30:00,65.99,66.29,64.78,64.91,3353000.0,57.6083,57.8702,56.552,56.6655,3353000.0
2021-11-29 10:00:00,64.89,65.04,64.5,64.6,1641303.0,56.648,56.779,56.3075,56.3948,1641303.0
2021-11-29 10:30:00,64.59,64.93,64.46,64.86,1159341.0,56.3861,56.6829,56.2726,56.6218,1159341.0
2021-11-29 11:00:00,64.87,65.2,64.77,64.8,1065426.0,56.6305,56.9186,56.5432,56.5694,1065426.0
2021-11-29 11:30:00,64.81,64.92,64.61,64.89,979801.0,56.5782,56.6742,56.4036,56.648,979801.0
2021-11-29 12:00:00,64.89,65.49,64.82,65.39,950977.0,56.648,57.1718,56.5869,57.0845,950977.0
2021-11-29 12:30:00,65.39,65.45,65.19,65.3,833637.0,57.0845,57.1369,56.9099,57.0059,833637.0
2021-11-29 13:00:00,65.28,65.41,65.19,65.3,581346.0,56.9885,57.102,56.9099,57.0059,581346.0
2021-11-29 13:30:00,65.3,65.38,65.19,65.29,501746.0,57.0059,57.0758,56.9099,56.9972,501746.0
2021-11-29 14:00:00,65.29,65.36,65.19,65.23,692793.0,56.9972,57.0583,56.9099,56.9448,692793.0
2021-11-29 14:30:00,65.23,65.24,65.07,65.16,767710.0,56.9448,56.9535,56.8051,56.8837,767710.0
2021-11-29 15:00:00,65.15,65.36,65.15,65.16,1056662.0,56.875,57.0583,56.875,56.8837,1056662.0
2021-11-29 15:30:00,65.15,65.39,65.0,65.05,3866272.0,56.875,57.0845,56.744,56.7877,3866272.0
2021-11-30 09:30:00,64.32,64.81,64.01,64.2,2532976.0,56.1504,56.5782,55.8798,56.0456,2532976.0
2021-11-30 10:00:00,64.2,64.33,63.71,63.8,2091403.0,56.0456,56.1591,55.6179,55.6965,2091403.0
2021-11-30 10:30:00,63.8,64.33,63.78,63.83,2298480.0,55.6965,56.1591,55.679,55.7226,2298480.0
2021-11-30 11:00:00,63.85,64.3,63.68,64.08,1734266.0,55.7401,56.1329,55.5917,55.9409,1734266.0
2021-11-30 11:30:00,64.08,64.14,63.4,63.62,1654265.0,55.9409,55.9933,55.3473,55.5393,1654265.0
2021-11-30 12:00:00,63.61,63.75,63.35,63.7,1132938.0,55.5306,55.6528,55.3036,55.6092,1132938.0
2021-11-30 12:30:00,63.7,63.82,63.57,63.67,871531.0,55.6092,55.7139,55.4957,55.583,871531.0
2021-11-30 13:00:00,63.67,63.85,63.5,63.65,1478053.0,55.583,55.7401,55.4346,55.5655,1478053.0
2021-11-30 13:30:00,63.64,63.92,63.53,63.89,998165.0,55.5568,55.8012,55.4607,55.775,998165.0
2021-11-30 14:00:00,63.89,64.02,63.77,63.77,788910.0,55.775,55.8885,55.6703,55.6703,788910.0
2021-11-30 14:30:00,63.77,63.9,63.55,63.69,1020228.0,55.6703,55.7837,55.4782,55.6004,1020228.0
2021-11-30 15:00:00,63.69,63.8,63.56,63.6,1062805.0,55.6004,55.6965,55.4869,55.5219,1062805.0
2021-11-30 15:30:00,63.6,64.07,63.59,63.7,3333496.0,55.5219,55.9322,55.5131,55.6092,3333496.0
2021-12-01 09:30:00,64.66,64.85,64.35,64.71,2318023.0,56.4472,56.6131,56.1766,56.4909,2318023.0
2021-12-01 10:00:00,64.7,65.09,64.62,64.81,1590671.0,56.4821,56.8226,56.4123,56.5782,1590671.0
2021-12-01 10:30:00,64.81,64.9,64.47,64.73,932037.0,56.5782,56.6567,56.2814,56.5083,932037.0
2021-12-01 11:00:00,64.74,64.94,64.64,64.87,725062.0,56.5171,56.6917,56.4298,56.6305,725062.0
2021-12-01 11:30:00,64.88,64.9,64.03,64.13,1226674.0,56.6393,56.6567,55.8972,55.9845,1226674.0
2021-12-01 12:00:00,64.14,64.31,63.99,64.11,1426664.0,55.9933,56.1417,55.8623,55.9671,1426664.0
2021-12-01 12:30:00,64.11,64.18,63.6,63.67,1145694.0,55.9671,56.0282,55.5219,55.583,1145694.0
2021-12-01 13:00:00,63.68,63.81,63.44,63.69,1527639.0,55.5917,55.7052,55.3822,55.6004,1527639.0
2021-12-01 13:30:00,63.69,63.76,63.19,63.44,1080644.0,55.6004,55.6615,55.1639,55.3822,1080644.0
2021-12-01 14:00:00,63.43,63.62,63.24,63.53,1052595.0,55.3734,55.5393,55.2076,55.4607,1052595.0
2021-12-01 14:30:00,63.53,63.63,63.38,63.39,999316.0,55.4607,55.548,55.3298,55.3385,999316.0
2021-12-01 15:00:00,63.39,63.45,62.9,62.93,1274711.0,55.3385,55.3909,54.9108,54.937,1274711.0
2021-12-01 15:30:00,62.92,63.26,62.5,62.53,3180140.0,54.9282,55.225,54.5616,54.5878,3180140.0
2021-12-02 09:30:00,63.34,63.65,62.76,63.65,2502437.0,55.2949,55.5655,54.7885,55.5655,2502437.0
2021-12-02 10:00:00,63.65,63.7,63.2,63.5,1778812.0,55.5655,55.6092,55.1727,55.4346,1778812.0
2021-12-02 10:30:00,63.49,63.55,63.11,63.52,1522428.0,55.4258,55.4782,55.0941,55.452,1522428.0
2021-12-02 11:00:00,63.52,63.87,63.3,63.8,1412040.0,55.452,55.7576,55.26,55.6965,1412040.0
2021-12-02 11:30:00,63.81,64.09,63.49,64.01,1204760.0,55.7052,55.9496,55.4258,55.8798,1204760.0
2021-12-02 12:00:00,64.01,64.27,63.95,64.02,1539342.0,55.8798,56.1068,55.8274,55.8885,1539342.0
2021-12-02 12:30:00,64.02,64.16,63.88,63.94,973591.0,55.8885,56.0107,55.7663,55.8187,973591.0
2021-12-02 13:00:00,63.95,63.97,63.57,63.61,960517.0,55.8274,55.8449,55.4957,55.5306,960517.0
2021-12-02 13:30:00,63.62,64.01,63.52,63.99,966635.0,55.5393,55.8798,55.452,55.8623,966635.0
2021-12-02 14:00:00,63.98,64.25,63.95,64.2,1234677.0,55.8536,56.0893,55.8274,56.0456,1234677.0
2021-12-02 14:30:00,64.2,64.26,63.89,63.9,850412.0,56.0456,56.098,55.775,55.7837,850412.0
2021-12-02 15:00:00,63.91,64.02,63.76,63.87,947668.0,55.7925,55.8885,55.6615,55.7576,947668.0
2021-12-02 15:30:00,63.87,63.98,63.59,63.82,2628281.0,55.7576,55.8536,55.5131,55.7139,2628281.0
2021-12-03 09:30:00,63.74,64.12,63.29,63.41,1687190.0,55.6441,55.9758,55.2512,55.356,1687190.0
2021-12-03 10:00:00,63.4,63.79,63.29,63.71,1176534.0,55.3473,55.6877,55.2512,55.6179,1176534.0
2021-12-03 10:30:00,63.7,63.71,63.11,63.21,1222558.0,55.6092,55.6179,55.0941,55.1814,1222558.0
2021-12-03 11:00:00,63.21,63.48,63.16,63.34,1612463.0,55.1814,55.4171,55.1377,55.2949,1612463.0
2021-12-03 11:30:00,63.33,63.67,62.95,62.97,1332259.0,55.2861,55.583,54.9544,54.9719,1332259.0
2021-12-03 12:00:00,62.97,63.26,62.9,63.19,1077366.0,54.9719,55.225,54.9108,55.1639,1077366.0
2021-12-03 12:30:00,63.18,63.39,62.99,63.12,890189.0,55.1552,55.3385,54.9893,55.1028,890189.0
2021-12-03 13:00:00,63.11,63.22,62.94,63.05,899504.0,55.0941,55.1901,54.9457,55.0417,899504.0
2021-12-03 13:30:00,63.04,63.1,62.7,62.81,998973.0,55.033,55.0854,54.7362,54.8322,998973.0
2021-12-03 14:00:00,62.81,62.89,62.61,62.71,1149335.0,54.8322,54.902,54.6576,54.7449,1149335.0
2021-12-03 14:30:00,62.72,62.77,62.51,62.52,1086938.0,54.7536,54.7973,54.5703,54.579,1086938.0
2021-12-03 15:00:00,62.52,63.01,62.43,62.91,1409385.0,54.579,55.0068,54.5005,54.9195,1409385.0
2021-12-03 15:30:00,62.91,63.07,62.51,62.7,5230667.0,54.9195,55.0592,54.5703,54.7362,5230667.0
2021-12-06 09:30:00,62.94,63.17,62.14,63.02,3392900.0,54.9457,55.1465,54.2473,55.0155,3392900.0
2021-12-06 10:00:00,63.02,63.41,62.83,63.26,2293505.0,55.0155,55.356,54.8497,55.225,2293505.0
2021-12-06 10:30:00,63.27,63.42,63.09,63.18,2108788.0,55.2338,55.3647,55.0766,55.1552,2108788.0
2021-12-06 11:00:00,63.19,63.24,62.88,63.07,1515816.0,55.1639,55.2076,54.8933,55.0592,1515816.0
2021-12-06 11:30:00,63.07,63.43,63.04,63.21,1142148.0,55.0592,55.3734,55.033,55.1814,1142148.0
2021-12-06 12:00:00,63.22,63.35,63.12,63.2,728977.0,55.1901,55.3036,55.1028,55.1727,728977.0
2021-12-06 12:30:00,63.19,63.34,63.16,63.33,725853.0,55.1639,55.2949,55.1377,55.2861,725853.0
2021-12-06 13:00:00,63.33,63.57,63.25,63.28,1268968.0,55.2861,55.4957,55.2163,55.2425,1268968.0
2021-12-06 13:30:00,63.28,63.36,63.21,63.25,1157304.0,55.2425,55.3123,55.1814,55.2163,1157304.0
2021-12-06 14:00:00,63.25,63.27,63.02,63.02,837507.0,55.2163,55.2338,55.0155,55.0155,837507.0
2021-12-06 14:30:00,63.03,63.07,62.6,62.62,1303343.0,55.0243,55.0592,54.6489,54.6663,1303343.0
2021-12-06 15:00:00,62.62,62.79,62.56,62.64,1341571.0,54.6663,54.8147,54.6139,54.6838,1341571.0
2021-12-06 15:30:00,62.64,62.68,62.43,62.52,2559540.0,54.6838,54.7187,54.5005,54.579,2559540.0
2021-12-07 09:30:00,62.95,63.17,62.32,62.89,3906089.0,54.9544,55.1465,54.4044,54.902,3906089.0
2021-12-07 10:00:00,62.89,63.24,62.77,63.14,3192815.0,54.902,55.2076,54.7973,55.1203,3192815.0
2021-12-07 10:30:00,63.15,63.35,63.12,63.24,1882507.0,55.129,55.3036,55.1028,55.2076,1882507.0
2021-12-07 11:00:00,63.25,63.26,62.91,62.98,1465934.0,55.2163,55.225,54.9195,54.9806,1465934.0
2021-12-07 11:30:00,62.99,63.1,62.76,62.89,1401507.0,54.9893,55.0854,54.7885,54.902,1401507.0
2021-12-07 12:00:00,62.88,63.02,62.87,62.99,819572.0,54.8933,55.0155,54.8846,54.9893,819572.0
2021-12-07 12:30:00,62.99,63.03,62.88,62.97,708892.0,54.9893,55.0243,54.8933,54.9719,708892.0
2021-12-07 13:00:00,62.98,62.98,62.81,62.95,746914.0,54.9806,54.9806,54.8322,54.9544,746914.0
2021-12-07 13:30:00,62.95,63.06,62.94,62.96,997739.0,54.9544,55.0504,54.9457,54.9631,997739.0
2021-12-07 14:00:00,62.96,63.08,62.94,62.95,693703.0,54.9631,55.0679,54.9457,54.9544,693703.0
2021-12-07 14:30:00,62.94,63.0,62.88,62.93,967935.0,54.9457,54.9981,54.8933,54.937,967935.0
2021-12-07 15:00:00,62.93,63.09,62.78,62.84,1774511.0,54.937,55.0766,54.806,54.8584,1774511.0
2021-12-07 15:30:00,62.84,62.94,62.6,62.9,2924275.0,54.8584,54.9457,54.6489,54.9108,2924275.0
2021-12-08 09:30:00,63.02,63.16,62.72,62.82,2284061.0,55.0155,55.1377,54.7536,54.8409,2284061.0
2021-12-08 10:00:00,62.81,62.98,62.76,62.76,1205537.0,54.8322,54.9806,54.7885,54.7885,1205537.0
2021-12-08 10:30:00,62.76,62.86,62.46,62.49,1344680.0,54.7885,54.8758,54.5267,54.5528,1344680.0
2021-12-08 11:00:00,62.49,62.71,62.47,62.61,936641.0,54.5528,54.7449,54.5354,54.6576,936641.0
2021-12-08 11:30:00,62.6,62.74,62.55,62.65,703582.0,54.6489,54.7711,54.6052,54.6925,703582.0
2021-12-08 12:00:00,62.64,62.75,62.59,62.64,665406.0,54.6838,54.7798,54.6401,54.6838,665406.0
2021-12-08 12:30:00,62.64,62.72,62.59,62.65,522284.0,54.6838,54.7536,54.6401,54.6925,522284.0
2021-12-08 13:00:00,62.65,62.69,62.58,62.63,486221.0,54.6925,54.7274,54.6314,54.6751,486221.0
2021-12-08 13:30:00,62.64,62.74,62.6,62.69,471915.0,54.6838,54.7711,54.6489,54.7274,471915.0
2021-12-08 14:00:00,62.69,62.86,62.67,62.78,629555.0,54.7274,54.8758,54.71,54.806,629555.0
2021-12-08 14:30:00,62.77,62.88,62.71,62.85,513318.0,54.7973,54.8933,54.7449,54.8671,513318.0
2021-12-08 15:00:00,62.85,62.93,62.71,62.92,1768402.0,54.8671,54.937,54.7449,54.9282,1768402.0
2021-12-08 15:30:00,62.91,62.96,62.35,62.46,4387212.0,54.9195,54.9631,54.4306,54.5267,4387212.0
2021-12-09 09:30:00,61.87,61.87,60.85,61.31,5286736.0,54.0116,54.0116,53.1211,53.5227,5286736.0
2021-12-09 10:00:00,61.3,61.84,61.29,61.56,2520390.0,53.514,53.9854,53.5053,53.741,2520390.0
2021-12-09 10:30:00,61.56,61.73,61.42,61.66,2218667.0,53.741,53.8894,53.6187,53.8283,2218667.0
2021-12-09 11:00:00,61.66,61.74,61.57,61.71,1073662.0,53.8283,53.8981,53.7497,53.8719,1073662.0
2021-12-09 11:30:00,61.71,62.0,61.65,61.97,1354952.0,53.8719,54.1251,53.8195,54.0989,1354952.0
2021-12-09 12:00:00,61.96,62.02,61.81,62.0,862717.0,54.0902,54.1425,53.9592,54.1251,862717.0
2021-12-09 12:30:00,62.0,62.25,61.97,62.23,860196.0,54.1251,54.3433,54.0989,54.3259,860196.0
2021-12-09 13:00:00,62.23,62.35,62.15,62.32,1409268.0,54.3259,54.4306,54.256,54.4044,1409268.0
2021-12-09 13:30:00,62.31,62.41,62.27,62.34,1032318.0,54.3957,54.483,54.3608,54.4219,1032318.0
2021-12-09 14:00:00,62.35,62.5,62.32,62.34,887664.0,54.4306,54.5616,54.4044,54.4219,887664.0
2021-12-09 14:30:00,62.33,62.38,62.17,62.27,1165027.0,54.4132,54.4568,54.2735,54.3608,1165027.0
2021-12-09 15:00:00,62.26,62.39,62.17,62.23,1202899.0,54.3521,54.4655,54.2735,54.3259,1202899.0
2021-12-09 15:30:00,62.23,62.36,62.12,62.15,2549644.0,54.3259,54.4394,54.2298,54.256,2549644.0
2021-12-10 09:30:00,61.68,62.26,61.12,61.21,3266064.0,53.8457,54.3521,53.3569,53.4354,3266064.0
2021-12-10 10:00:00,61.21,61.22,60.89,60.94,2619314.0,53.4354,53.4441,53.1561,53.1997,2619314.0
2021-12-10 10:30:00,60.95,61.01,60.73,60.74,1949330.0,53.2084,53.2608,53.0164,53.0251,1949330.0
2021-12-10 11:00:00,60.73,60.74,60.34,60.67,2549111.0,53.0164,53.0251,52.6759,52.964,2549111.0
2021-12-10 11:30:00,60.67,60.78,60.57,60.62,1261797.0,52.964,53.06,52.8767,52.9204,1261797.0
2021-12-10 12:00:00,60.62,60.69,60.46,60.52,1347754.0,52.9204,52.9815,52.7807,52.8331,1347754.0
2021-12-10 12:30:00,60.52,60.58,60.31,60.36,1357330.0,52.8331,52.8854,52.6497,52.6934,1357330.0
2021-12-10 13:00:00,60.36,60.66,60.35,60.56,1223266.0,52.6934,52.9553,52.6847,52.868,1223266.0
2021-12-10 13:30:00,60.55,60.71,60.45,60.63,1046850.0,52.8592,52.9989,52.772,52.9291,1046850.0
2021-12-10 14:00:00,60.63,60.69,60.5,60.51,1129739.0,52.9291,52.9815,52.8156,52.8243,1129739.0
2021-12-10 14:30:00,60.51,60.57,60.3,60.31,1458916.0,52.8243,52.8767,52.641,52.6497,1458916.0
2021-12-10 15:00:00,60.32,60.49,60.2,60.42,2132633.0,52.6585,52.8069,52.5537,52.7458,2132633.0
2021-12-10 15:30:00,60.43,60.79,60.41,60.7,4713181.0,52.7545,53.0688,52.737,52.9902,4713181.0
2021-12-13 09:30:00,60.49,60.87,60.13,60.19,2261807.0,52.8069,53.1386,52.4926,52.545,2261807.0
2021-12-13 10:00:00,60.18,60.44,60.06,60.17,998342.0,52.5362,52.7632,52.4315,52.5275,998342.0
2021-12-13 10:30:00,60.17,60.47,59.9,59.96,1334762.0,52.5275,52.7894,52.2918,52.3442,1334762.0
2021-12-13 11:00:00,59.96,60.06,59.79,59.8,1047185.0,52.3442,52.4315,52.1958,52.2045,1047185.0
2021-12-13 11:30:00,59.8,59.99,59.77,59.95,889542.0,52.2045,52.3704,52.1783,52.3355,889542.0
2021-12-13 12:00:00,59.96,60.24,59.87,60.22,845201.0,52.3442,52.5886,52.2656,52.5712,845201.0
2021-12-13 12:30:00,60.21,60.3,60.05,60.16,724625.0,52.5624,52.641,52.4228,52.5188,724625.0
2021-12-13 13:00:00,60.15,60.18,60.06,60.18,536793.0,52.5101,52.5362,52.4315,52.5362,536793.0
2021-12-13 13:30:00,60.19,60.26,60.14,60.18,663872.0,52.545,52.6061,52.5013,52.5362,663872.0
2021-12-13 14:00:00,60.18,60.37,60.14,60.23,627854.0,52.5362,52.7021,52.5013,52.5799,627854.0
2021-12-13 14:30:00,60.23,60.39,60.18,60.27,620545.0,52.5799,52.7196,52.5362,52.6148,620545.0
2021-12-13 15:00:00,60.28,60.44,60.27,60.32,1039565.0,52.6235,52.7632,52.6148,52.6585,1039565.0
2021-12-13 15:30:00,60.32,60.37,60.08,60.18,2075280.0,52.6585,52.7021,52.4489,52.5362,2075280.0
2021-12-14 09:30:00,60.45,61.03,60.38,60.93,2328785.0,52.772,53.2783,52.7108,53.191,2328785.0
2021-12-14 10:00:00,60.93,61.32,60.85,61.25,1753259.0,53.191,53.5314,53.1211,53.4703,1753259.0
2021-12-14 10:30:00,61.24,61.27,60.78,60.81,1220694.0,53.4616,53.4878,53.06,53.0862,1220694.0
2021-12-14 11:00:00,60.81,60.96,60.67,60.73,1373603.0,53.0862,53.2172,52.964,53.0164,1373603.0
2021-12-14 11:30:00,60.73,60.8,60.53,60.55,671990.0,53.0164,53.0775,52.8418,52.8592,671990.0
2021-12-14 12:00:00,60.55,60.79,60.53,60.78,726045.0,52.8592,53.0688,52.8418,53.06,726045.0
2021-12-14 12:30:00,60.77,60.79,60.57,60.61,440578.0,53.0513,53.0688,52.8767,52.9116,440578.0
2021-12-14 13:00:00,60.62,60.97,60.61,60.96,604320.0,52.9204,53.2259,52.9116,53.2172,604320.0
2021-12-14 13:30:00,60.95,60.98,60.81,60.89,678495.0,53.2084,53.2346,53.0862,53.1561,678495.0
2021-12-14 14:00:00,60.89,61.0,60.77,60.78,873062.0,53.1561,53.2521,53.0513,53.06,873062.0
2021-12-14 14:30:00,60.77,60.83,60.56,60.68,840465.0,53.0513,53.1037,52.868,52.9727,840465.0
2021-12-14 15:00:00,60.67,60.84,60.62,60.83,864727.0,52.964,53.1124,52.9204,53.1037,864727.0
2021-12-14 15:30:00,60.83,60.83,60.53,60.64,2421332.0,53.1037,53.1037,52.8418,52.9378,2421332.0
2021-12-15 09:30:00,60.94,61.01,59.68,59.83,2993470.0,53.1997,53.2608,52.0998,52.2307,2993470.0
2021-12-15 10:00:00,59.81,59.96,59.62,59.73,1578892.0,52.2132,52.3442,52.0474,52.1434,1578892.0
2021-12-15 10:30:00,59.73,59.78,59.54,59.71,1431004.0,52.1434,52.1871,51.9775,52.1259,1431004.0
2021-12-15 11:00:00,59.7,60.03,59.66,59.86,2129642.0,52.1172,52.4053,52.0823,52.2569,2129642.0
2021-12-15 11:30:00,59.86,60.21,59.75,60.2,1138635.0,52.2569,52.5624,52.1609,52.5537,1138635.0
2021-12-15 12:00:00,60.2,60.4,60.19,60.36,993674.0,52.5537,52.7283,52.545,52.6934,993674.0
2021-12-15 12:30:00,60.35,60.38,60.26,60.32,1094818.0,52.6847,52.7108,52.6061,52.6585,1094818.0
2021-12-15 13:00:00,60.32,60.42,60.2,60.26,910904.0,52.6585,52.7458,52.5537,52.6061,910904.0
2021-12-15 13:30:00,60.25,60.33,60.08,60.28,721163.0,52.5974,52.6672,52.4489,52.6235,721163.0
2021-12-15 14:00:00,60.27,60.64,59.76,59.86,3429833.0,52.6148,52.9378,52.1696,52.2569,3429833.0
2021-12-15 14:30:00,59.86,60.22,59.82,59.84,1563108.0,52.2569,52.5712,52.222,52.2394,1563108.0
2021-12-15 15:00:00,59.86,60.35,59.78,60.3,2228691.0,52.2569,52.6847,52.1871,52.641,2228691.0
2021-12-15 15:30:00,60.3,60.31,59.87,60.21,3799677.0,52.641,52.6497,52.2656,52.5624,3799677.0
2021-12-16 09:30:00,61.1,61.4,60.82,61.12,2931535.0,53.3394,53.6013,53.095,53.3569,2931535.0
2021-12-16 10:00:00,61.13,61.26,60.97,61.21,1604725.0,53.3656,53.4791,53.2259,53.4354,1604725.0
2021-12-16 10:30:00,61.21,61.72,61.19,61.6,1614443.0,53.4354,53.8806,53.418,53.7759,1614443.0
2021-12-16 11:00:00,61.59,61.88,61.42,61.75,1456517.0,53.7672,54.0203,53.6187,53.9068,1456517.0
2021-12-16 11:30:00,61.75,61.91,61.65,61.72,1240844.0,53.9068,54.0465,53.8195,53.8806,1240844.0
2021-12-16 12:00:00,61.71,61.77,61.59,61.74,1121933.0,53.8719,53.9243,53.7672,53.8981,1121933.0
2021-12-16 12:30:00,61.73,61.76,61.11,61.24,1311398.0,53.8894,53.9156,53.3481,53.4616,1311398.0
2021-12-16 13:00:00,61.25,61.49,61.23,61.44,577639.0,53.4703,53.6799,53.4529,53.6362,577639.0
2021-12-16 13:30:00,61.44,61.64,61.36,61.46,559889.0,53.6362,53.8108,53.5664,53.6537,559889.0
2021-12-16 14:00:00,61.46,61.55,61.3,61.31,690051.0,53.6537,53.7322,53.514,53.5227,690051.0
2021-12-16 14:30:00,61.31,61.36,60.85,60.99,1412053.0,53.5227,53.5664,53.1211,53.2434,1412053.0
2021-12-16 15:00:00,60.98,61.3,60.9,61.28,1174917.0,53.2346,53.514,53.1648,53.4965,1174917.0
2021-12-16 15:30:00,61.29,61.35,61.01,61.05,2393363.0,53.5053,53.5576,53.2608,53.2957,2393363.0
2021-12-17 09:30:00,60.27,60.5,58.96,59.36,7227281.0,52.6148,52.8156,51.4712,51.8204,7227281.0
2021-12-17 10:00:00,59.35,59.58,59.16,59.36,2472653.0,51.8117,52.0125,51.6458,51.8204,2472653.0
2021-12-17 10:30:00,59.36,59.82,59.27,59.61,1878363.0,51.8204,52.222,51.7418,52.0386,1878363.0
2021-12-17 11:00:00,59.61,59.84,59.58,59.81,1452610.0,52.0386,52.2394,52.0125,52.2132,1452610.0
2021-12-17 11:30:00,59.8,59.86,59.36,59.52,1767814.0,52.2045,52.2569,51.8204,51.9601,1767814.0
2021-12-17 12:00:00,59.51,59.51,59.26,59.3,1198265.0,51.9513,51.9513,51.7331,51.768,1198265.0
2021-12-17 12:30:00,59.3,59.44,59.28,59.35,1508724.0,51.768,51.8902,51.7506,51.8117,1508724.0
2021-12-17 13:00:00,59.35,59.4,59.18,59.34,1522152.0,51.8117,51.8553,51.6633,51.8029,1522152.0
2021-12-17 13:30:00,59.34,59.44,59.3,59.43,1148423.0,51.8029,51.8902,51.768,51.8815,1148423.0
2021-12-17 14:00:00,59.44,59.51,59.39,59.41,1157277.0,51.8902,51.9513,51.8466,51.864,1157277.0
2021-12-17 14:30:00,59.42,59.49,59.21,59.3,1228666.0,51.8728,51.9339,51.6894,51.768,1228666.0
2021-12-17 15:00:00,59.3,59.54,59.29,59.54,1611142.0,51.768,51.9775,51.7593,51.9775,1611142.0
2021-12-17 15:30:00,59.54,59.71,59.48,59.51,5743374.0,51.9775,52.1259,51.9252,51.9513,5743374.0
2021-12-20 09:30:00,58.6,58.64,57.9,58.15,3410270.0,51.1569,51.1918,50.5458,50.7641,3410270.0
2021-12-20 10:00:00,58.15,58.73,58.07,58.37,2554270.0,50.7641,51.2704,50.6942,50.9561,2554270.0
2021-12-20 10:30:00,58.37,58.38,57.8,57.92,2037456.0,50.9561,50.9649,50.4585,50.5633,2037456.0
2021-12-20 11:00:00,57.91,57.98,57.73,57.81,1950595.0,50.5546,50.6157,50.3974,50.4673,1950595.0
2021-12-20 11:30:00,57.8,57.97,57.69,57.95,1989474.0,50.4585,50.6069,50.3625,50.5895,1989474.0
2021-12-20 12:00:00,57.94,58.01,57.81,58.0,1135114.0,50.5808,50.6419,50.4673,50.6331,1135114.0
2021-12-20 12:30:00,58.0,58.02,57.83,57.9,745877.0,50.6331,50.6506,50.4847,50.5458,745877.0
2021-12-20 13:00:00,57.9,57.9,57.78,57.84,885883.0,50.5458,50.5458,50.4411,50.4935,885883.0
2021-12-20 13:30:00,57.83,57.94,57.59,57.83,1353261.0,50.4847,50.5808,50.2752,50.4847,1353261.0
2021-12-20 14:00:00,57.84,58.05,57.79,57.87,1870649.0,50.4935,50.6768,50.4498,50.5196,1870649.0
2021-12-20 14:30:00,57.87,57.92,57.69,57.85,1323479.0,50.5196,50.5633,50.3625,50.5022,1323479.0
2021-12-20 15:00:00,57.85,58.07,57.84,58.01,1254542.0,50.5022,50.6942,50.4935,50.6419,1254542.0
2021-12-20 15:30:00,58.01,58.34,57.87,58.27,4467133.0,50.6419,50.93,50.5196,50.8688,4467133.0
2021-12-21 09:30:00,58.73,59.45,58.65,59.4,2777269.0,51.2704,51.899,51.2006,51.8553,2777269.0
2021-12-21 10:00:00,59.4,59.77,59.27,59.27,1694960.0,51.8553,52.1783,51.7418,51.7418,1694960.0
2021-12-21 10:30:00,59.27,59.39,59.15,59.27,1286005.0,51.7418,51.8466,51.6371,51.7418,1286005.0
2021-12-21 11:00:00,59.25,59.59,59.22,59.42,879602.0,51.7244,52.0212,51.6982,51.8728,879602.0
2021-12-21 11:30:00,59.42,59.65,59.33,59.59,1125980.0,51.8728,52.0736,51.7942,52.0212,1125980.0
2021-12-21 12:00:00,59.58,59.73,59.56,59.65,909024.0,52.0125,52.1434,51.995,52.0736,909024.0
2021-12-21 12:30:00,59.65,59.86,59.62,59.79,1090397.0,52.0736,52.2569,52.0474,52.1958,1090397.0
2021-12-21 13:00:00,59.79,59.81,59.61,59.63,775798.0,52.1958,52.2132,52.0386,52.0561,775798.0
2021-12-21 13:30:00,59.63,59.68,59.43,59.44,936536.0,52.0561,52.0998,51.8815,51.8902,936536.0
2021-12-21 14:00:00,59.44,59.55,59.38,59.39,862770.0,51.8902,51.9863,51.8379,51.8466,862770.0
2021-12-21 14:30:00,59.39,59.42,59.18,59.24,1180313.0,51.8466,51.8728,51.6633,51.7156,1180313.0
2021-12-21 15:00:00,59.23,59.43,59.16,59.3,959280.0,51.7069,51.8815,51.6458,51.768,959280.0
2021-12-21 15:30:00,59.3,59.61,59.3,59.38,4154779.0,51.768,52.0386,51.768,51.8379,4154779.0
2021-12-22 09:30:00,59.33,59.72,59.1,59.71,2136311.0,51.7942,52.1347,51.5934,52.1259,2136311.0
2021-12-22 10:00:00,59.71,59.94,59.66,59.77,904577.0,52.1259,52.3267,52.0823,52.1783,904577.0
2021-12-22 10:30:00,59.77,59.88,59.7,59.78,961068.0,52.1783,52.2743,52.1172,52.1871,961068.0
2021-12-22 11:00:00,59.77,59.83,59.54,59.61,861897.0,52.1783,52.2307,51.9775,52.0386,861897.0
2021-12-22 11:30:00,59.61,59.73,59.57,59.63,596673.0,52.0386,52.1434,52.0037,52.0561,596673.0
2021-12-22 12:00:00,59.63,59.63,59.47,59.59,650986.0,52.0561,52.0561,51.9164,52.0212,650986.0
2021-12-22 12:30:00,59.58,59.75,59.56,59.72,410763.0,52.0125,52.1609,51.995,52.1347,410763.0
2021-12-22 13:00:00,59.71,59.74,59.65,59.69,475409.0,52.1259,52.1521,52.0736,52.1085,475409.0
2021-12-22 13:30:00,59.7,59.7,59.57,59.58,441554.0,52.1172,52.1172,52.0037,52.0125,441554.0
2021-12-22 14:00:00,59.57,59.61,59.45,59.48,460075.0,52.0037,52.0386,51.899,51.9252,460075.0
2021-12-22 14:30:00,59.48,59.58,59.46,59.52,526164.0,51.9252,52.0125,51.9077,51.9601,526164.0
2021-12-22 15:00:00,59.51,59.59,59.5,59.53,539586.0,51.9513,52.0212,51.9426,51.9688,539586.0
2021-12-22 15:30:00,59.53,59.62,59.45,59.6,1346970.0,51.9688,52.0474,51.899,52.0299,1346970.0
2021-12-23 09:30:00,59.99,60.78,59.95,60.28,2198389.0,52.3704,53.06,52.3355,52.6235,2198389.0
2021-12-23 10:00:00,60.27,60.41,60.05,60.15,1188479.0,52.6148,52.737,52.4228,52.5101,1188479.0
2021-12-23 10:30:00,60.16,60.21,60.05,60.08,855663.0,52.5188,52.5624,52.4228,52.4489,855663.0
2021-12-23 11:00:00,60.08,60.21,60.05,60.15,874313.0,52.4489,52.5624,52.4228,52.5101,874313.0
2021-12-23 11:30:00,60.14,60.2,60.08,60.17,573638.0,52.5013,52.5537,52.4489,52.5275,573638.0
2021-12-23 12:00:00,60.16,60.18,60.11,60.16,487827.0,52.5188,52.5362,52.4751,52.5188,487827.0
2021-12-23 12:30:00,60.16,60.24,60.15,60.2,577794.0,52.5188,52.5886,52.5101,52.5537,577794.0
2021-12-23 13:00:00,60.2,60.28,60.14,60.28,598292.0,52.5537,52.6235,52.5013,52.6235,598292.0
2021-12-23 13:30:00,60.28,60.37,60.25,60.36,631420.0,52.6235,52.7021,52.5974,52.6934,631420.0
2021-12-23 14:00:00,60.37,60.44,60.29,60.38,586136.0,52.7021,52.7632,52.6323,52.7108,586136.0
2021-12-23 14:30:00,60.38,60.43,60.28,60.33,494065.0,52.7108,52.7545,52.6235,52.6672,494065.0
2021-12-23 15:00:00,60.33,60.37,60.21,60.33,603929.0,52.6672,52.7021,52.5624,52.6672,603929.0
2021-12-23 15:30:00,60.32,60.39,60.19,60.22,2009491.0,52.6585,52.7196,52.545,52.5712,2009491.0
2021-12-27 09:30:00,60.4,60.94,60.0,60.42,1856026.0,52.7283,53.1997,52.3791,52.7458,1856026.0
2021-12-27 10:00:00,60.42,60.72,60.32,60.72,1005715.0,52.7458,53.0077,52.6585,53.0077,1005715.0
2021-12-27 10:30:00,60.73,60.85,60.61,60.84,987330.0,53.0164,53.1211,52.9116,53.1124,987330.0
2021-12-27 11:00:00,60.84,60.94,60.8,60.82,1117687.0,53.1124,53.1997,53.0775,53.095,1117687.0
2021-12-27 11:30:00,60.81,60.82,60.59,60.59,729779.0,53.0862,53.095,52.8942,52.8942,729779.0
2021-12-27 12:00:00,60.6,60.76,60.59,60.74,630517.0,52.9029,53.0426,52.8942,53.0251,630517.0
2021-12-27 12:30:00,60.74,60.75,60.57,60.67,534102.0,53.0251,53.0338,52.8767,52.964,534102.0
2021-12-27 13:00:00,60.67,60.72,60.57,60.58,421305.0,52.964,53.0077,52.8767,52.8854,421305.0
2021-12-27 13:30:00,60.59,60.63,60.55,60.62,432933.0,52.8942,52.9291,52.8592,52.9204,432933.0
2021-12-27 14:00:00,60.62,60.67,60.58,60.64,638764.0,52.9204,52.964,52.8854,52.9378,638764.0
2021-12-27 14:30:00,60.63,60.67,60.45,60.5,564891.0,52.9291,52.964,52.772,52.8156,564891.0
2021-12-27 15:00:00,60.5,60.51,60.43,60.47,522624.0,52.8156,52.8243,52.7545,52.7894,522624.0
2021-12-27 15:30:00,60.47,60.68,60.43,60.68,1494664.0,52.7894,52.9727,52.7545,52.9727,1494664.0
2021-12-28 09:30:00,60.44,61.33,60.3,61.09,2025032.0,52.7632,53.5402,52.641,53.3307,2025032.0
2021-12-28 10:00:00,61.1,61.21,60.97,61.02,863011.0,53.3394,53.4354,53.2259,53.2696,863011.0
2021-12-28 10:30:00,61.02,61.12,60.79,60.85,708124.0,53.2696,53.3569,53.0688,53.1211,708124.0
2021-12-28 11:00:00,60.85,60.87,60.67,60.77,657843.0,53.1211,53.1386,52.964,53.0513,657843.0
2021-12-28 11:30:00,60.77,60.99,60.74,60.9,767505.0,53.0513,53.2434,53.0251,53.1648,767505.0
2021-12-28 12:00:00,60.9,60.9,60.53,60.54,585453.0,53.1648,53.1648,52.8418,52.8505,585453.0
2021-12-28 12:30:00,60.55,60.71,60.5,60.67,542102.0,52.8592,52.9989,52.8156,52.964,542102.0
2021-12-28 13:00:00,60.66,60.79,60.66,60.74,440541.0,52.9553,53.0688,52.9553,53.0251,440541.0
2021-12-28 13:30:00,60.74,60.87,60.71,60.87,405007.0,53.0251,53.1386,52.9989,53.1386,405007.0
2021-12-28 14:00:00,60.86,60.86,60.67,60.7,534390.0,53.1299,53.1299,52.964,52.9902,534390.0
2021-12-28 14:30:00,60.7,60.74,60.66,60.72,316905.0,52.9902,53.0251,52.9553,53.0077,316905.0
2021-12-28 15:00:00,60.72,60.77,60.66,60.73,403505.0,53.0077,53.0513,52.9553,53.0164,403505.0
2021-12-28 15:30:00,60.72,60.81,60.57,60.63,1511132.0,53.0077,53.0862,52.8767,52.9291,1511132.0
2021-12-29 09:30:00,60.81,60.98,60.27,60.31,1602756.0,53.0862,53.2346,52.6148,52.6497,1602756.0
2021-12-29 10:00:00,60.31,60.68,60.31,60.59,1148310.0,52.6497,52.9727,52.6497,52.8942,1148310.0
2021-12-29 10:30:00,60.6,60.68,60.49,60.58,895349.0,52.9029,52.9727,52.8069,52.8854,895349.0
2021-12-29 11:00:00,60.58,60.68,60.52,60.52,641022.0,52.8854,52.9727,52.8331,52.8331,641022.0
2021-12-29 11:30:00,60.53,60.53,60.41,60.5,607295.0,52.8418,52.8418,52.737,52.8156,607295.0
2021-12-29 12:00:00,60.5,60.54,60.43,60.51,419841.0,52.8156,52.8505,52.7545,52.8243,419841.0
2021-12-29 12:30:00,60.51,60.67,60.5,60.61,819956.0,52.8243,52.964,52.8156,52.9116,819956.0
2021-12-29 13:00:00,60.62,60.7,60.59,60.61,409575.0,52.9204,52.9902,52.8942,52.9116,409575.0
2021-12-29 13:30:00,60.61,60.65,60.56,60.64,437619.0,52.9116,52.9465,52.868,52.9378,437619.0
2021-12-29 14:00:00,60.64,60.66,60.57,60.64,461228.0,52.9378,52.9553,52.8767,52.9378,461228.0
2021-12-29 14:30:00,60.64,60.65,60.58,60.61,492193.0,52.9378,52.9465,52.8854,52.9116,492193.0
2021-12-29 15:00:00,60.61,60.67,60.59,60.65,555849.0,52.9116,52.964,52.8942,52.9465,555849.0
2021-12-29 15:30:00,60.66,60.7,60.52,60.55,1712470.0,52.9553,52.9902,52.8331,52.8592,1712470.0
2021-12-30 09:30:00,60.62,61.07,60.52,60.92,1332643.0,52.9204,53.3132,52.8331,53.1823,1332643.0
2021-12-30 10:00:00,60.92,61.05,60.73,60.73,949519.0,53.1823,53.2957,53.0164,53.0164,949519.0
2021-12-30 10:30:00,60.74,60.79,60.68,60.76,817076.0,53.0251,53.0688,52.9727,53.0426,817076.0
2021-12-30 11:00:00,60.75,60.85,60.61,60.65,659541.0,53.0338,53.1211,52.9116,52.9465,659541.0
2021-12-30 11:30:00,60.65,60.72,60.62,60.7,493692.0,52.9465,53.0077,52.9204,52.9902,493692.0
2021-12-30 12:00:00,60.69,60.7,60.49,60.52,582975.0,52.9815,52.9902,52.8069,52.8331,582975.0
2021-12-30 12:30:00,60.53,60.64,60.49,60.63,481972.0,52.8418,52.9378,52.8069,52.9291,481972.0
2021-12-30 13:00:00,60.62,60.66,60.54,60.58,410905.0,52.9204,52.9553,52.8505,52.8854,410905.0
2021-12-30 13:30:00,60.59,60.61,60.53,60.58,366029.0,52.8942,52.9116,52.8418,52.8854,366029.0
2021-12-30 14:00:00,60.58,60.63,60.53,60.61,513459.0,52.8854,52.9291,52.8418,52.9116,513459.0
2021-12-30 14:30:00,60.6,60.6,60.43,60.5,478733.0,52.9029,52.9029,52.7545,52.8156,478733.0
2021-12-30 15:00:00,60.5,60.5,60.4,60.46,567155.0,52.8156,52.8156,52.7283,52.7807,567155.0
2021-12-30 15:30:00,60.46,60.54,60.39,60.43,1569983.0,52.7807,52.8505,52.7196,52.7545,1569983.0
2021-12-31 09:30:00,60.43,60.76,60.2,60.47,1162592.0,52.7545,53.0426,52.5537,52.7894,1162592.0
2021-12-31 10:00:00,60.48,60.59,60.21,60.28,709991.0,52.7981,52.8942,52.5624,52.6235,709991.0
2021-12-31 10:30:00,60.28,60.31,60.12,60.24,845251.0,52.6235,52.6497,52.4839,52.5886,845251.0
2021-12-31 11:00:00,60.24,60.4,60.14,60.39,970458.0,52.5886,52.7283,52.5013,52.7196,970458.0
2021-12-31 11:30:00,60.4,60.4,60.29,60.32,463655.0,52.7283,52.7283,52.6323,52.6585,463655.0
2021-12-31 12:00:00,60.3,60.34,60.18,60.21,387687.0,52.641,52.6759,52.5362,52.5624,387687.0
2021-12-31 12:30:00,60.21,60.42,60.18,60.41,487950.0,52.5624,52.7458,52.5362,52.737,487950.0
2021-12-31 13:00:00,60.4,60.45,60.37,60.43,377300.0,52.7283,52.772,52.7021,52.7545,377300.0
2021-12-31 13:30:00,60.44,60.52,60.41,60.5,461291.0,52.7632,52.8331,52.737,52.8156,461291.0
2021-12-31 14:00:00,60.49,60.57,60.43,60.49,440349.0,52.8069,52.8767,52.7545,52.8069,440349.0
2021-12-31 14:30:00,60.48,60.51,60.44,60.45,432673.0,52.7981,52.8243,52.7632,52.772,432673.0
2021-12-31 15:00:00,60.46,60.57,60.44,60.53,594410.0,52.7807,52.8767,52.7632,52.8418,594410.0
2021-12-31 15:30:00,60.54,60.55,60.36,60.38,1312590.0,52.8505,52.8592,52.6934,52.7108,1312590.0
2022-01-03 09:30:00,61.18,61.88,61.11,61.73,3203775.0,53.4092,54.0203,53.3481,53.8894,3203775.0
2022-01-03 10:00:00,61.73,62.6,61.73,62.57,3209499.0,53.8894,54.6489,53.8894,54.6227,3209499.0
2022-01-03 10:30:00,62.58,62.78,62.33,62.7,2005979.0,54.6314,54.806,54.4132,54.7362,2005979.0
2022-01-03 11:00:00,62.7,63.01,62.7,62.94,1472302.0,54.7362,55.0068,54.7362,54.9457,1472302.0
2022-01-03 11:30:00,62.93,63.14,62.65,63.1,1358302.0,54.937,55.1203,54.6925,55.0854,1358302.0
2022-01-03 12:00:00,63.11,63.5,63.05,63.47,1965073.0,55.0941,55.4346,55.0417,55.4084,1965073.0
2022-01-03 12:30:00,63.47,63.61,63.29,63.57,1634230.0,55.4084,55.5306,55.2512,55.4957,1634230.0
2022-01-03 13:00:00,63.57,63.58,63.42,63.55,1122883.0,55.4957,55.5044,55.3647,55.4782,1122883.0
2022-01-03 13:30:00,63.55,63.61,63.4,63.54,1031399.0,55.4782,55.5306,55.3473,55.4695,1031399.0
2022-01-03 14:00:00,63.53,63.54,63.39,63.46,918500.0,55.4607,55.4695,55.3385,55.3996,918500.0
2022-01-03 14:30:00,63.46,63.6,63.41,63.44,1187929.0,55.3996,55.5219,55.356,55.3822,1187929.0
2022-01-03 15:00:00,63.43,63.46,63.21,63.26,1430970.0,55.3734,55.3996,55.1814,55.225,1430970.0
2022-01-03 15:30:00,63.27,63.31,63.04,63.1,4016741.0,55.2338,55.2687,55.033,55.0854,4016741.0
2022-01-04 09:30:00,64.1,64.71,63.88,64.52,4742729.0,55.9583,56.4909,55.7663,56.325,4742729.0
2022-01-04 10:00:00,64.5,64.73,64.15,64.44,2091093.0,56.3075,56.5083,56.002,56.2552,2091093.0
2022-01-04 10:30:00,64.43,64.58,64.1,64.13,2671069.0,56.2464,56.3774,55.9583,55.9845,2671069.0
2022-01-04 11:00:00,64.13,64.19,63.56,63.79,2013062.0,55.9845,56.0369,55.4869,55.6877,2013062.0
2022-01-04 11:30:00,63.79,64.12,63.69,63.92,1217017.0,55.6877,55.9758,55.6004,55.8012,1217017.0
2022-01-04 12:00:00,63.91,64.07,63.84,64.03,648246.0,55.7925,55.9322,55.7314,55.8972,648246.0
2022-01-04 12:30:00,64.03,64.09,63.85,63.88,934094.0,55.8972,55.9496,55.7401,55.7663,934094.0
2022-01-04 13:00:00,63.88,63.89,63.62,63.78,983789.0,55.7663,55.775,55.5393,55.679,983789.0
2022-01-04 13:30:00,63.78,63.87,63.53,63.74,937443.0,55.679,55.7576,55.4607,55.6441,937443.0
2022-01-04 14:00:00,63.73,63.87,63.7,63.86,761846.0,55.6353,55.7576,55.6092,55.7488,761846.0
2022-01-04 14:30:00,63.87,63.91,63.74,63.76,1055949.0,55.7576,55.7925,55.6441,55.6615,1055949.0
2022-01-04 15:00:00,63.75,63.86,63.68,63.83,1243120.0,55.6528,55.7488,55.5917,55.7226,1243120.0
2022-01-04 15:30:00,63.84,63.87,63.58,63.59,2805100.0,55.7314,55.7576,55.5044,55.5131,2805100.0
2022-01-05 09:30:00,64.1,64.41,63.6,63.79,2695161.0,55.9583,56.229,55.5219,55.6877,2695161.0
2022-01-05 10:00:00,63.78,64.03,63.74,64.01,1680850.0,55.679,55.8972,55.6441,55.8798,1680850.0
2022-01-05 10:30:00,64.01,64.15,63.9,64.0,1259481.0,55.8798,56.002,55.7837,55.871,1259481.0
2022-01-05 11:00:00,64.0,64.06,63.84,63.93,962377.0,55.871,55.9234,55.7314,55.8099,962377.0
2022-01-05 11:30:00,63.92,63.96,63.82,63.89,830664.0,55.8012,55.8361,55.7139,55.775,830664.0
2022-01-05 12:00:00,63.88,64.2,63.84,64.17,859595.0,55.7663,56.0456,55.7314,56.0195,859595.0
2022-01-05 12:30:00,64.17,64.23,63.76,63.76,1420748.0,56.0195,56.0718,55.6615,55.6615,1420748.0
2022-01-05 13:00:00,63.77,63.8,63.49,63.56,1077995.0,55.6703,55.6965,55.4258,55.4869,1077995.0
2022-01-05 13:30:00,63.55,63.8,63.51,63.76,690506.0,55.4782,55.6965,55.4433,55.6615,690506.0
2022-01-05 14:00:00,63.76,63.77,63.36,63.47,1135916.0,55.6615,55.6703,55.3123,55.4084,1135916.0
2022-01-05 14:30:00,63.47,63.54,63.12,63.3,1242373.0,55.4084,55.4695,55.1028,55.26,1242373.0
2022-01-05 15:00:00,63.29,63.42,62.9,62.91,1761698.0,55.2512,55.3647,54.9108,54.9195,1761698.0
2022-01-05 15:30:00,62.91,63.02,62.77,62.88,3363663.0,54.9195,55.0155,54.7973,54.8933,3363663.0
2022-01-06 09:30:00,64.22,64.49,63.59,63.92,3089361.0,56.0631,56.2988,55.5131,55.8012,3089361.0
2022-01-06 10:00:00,63.9,64.07,63.51,63.81,1925808.0,55.7837,55.9322,55.4433,55.7052,1925808.0
2022-01-06 10:30:00,63.82,64.46,63.81,64.33,1988296.0,55.7139,56.2726,55.7052,56.1591,1988296.0
2022-01-06 11:00:00,64.33,64.89,64.24,64.81,2614945.0,56.1591,56.648,56.0806,56.5782,2614945.0
2022-01-06 11:30:00,64.81,64.81,64.55,64.62,1340773.0,56.5782,56.5782,56.3512,56.4123,1340773.0
2022-01-06 12:00:00,64.62,64.93,64.56,64.89,1154856.0,56.4123,56.6829,56.3599,56.648,1154856.0
2022-01-06 12:30:00,64.88,65.18,64.86,65.15,1567953.0,56.6393,56.9012,56.6218,56.875,1567953.0
2022-01-06 13:00:00,65.14,65.31,65.12,65.19,1312389.0,56.8663,57.0147,56.8488,56.9099,1312389.0
2022-01-06 13:30:00,65.19,65.23,65.02,65.2,1591755.0,56.9099,56.9448,56.7615,56.9186,1591755.0
2022-01-06 14:00:00,65.19,65.24,65.01,65.06,1375735.0,56.9099,56.9535,56.7528,56.7964,1375735.0
2022-01-06 14:30:00,65.06,65.15,64.9,65.14,963085.0,56.7964,56.875,56.6567,56.8663,963085.0
2022-01-06 15:00:00,65.15,65.2,64.77,64.95,1267999.0,56.875,56.9186,56.5432,56.7004,1267999.0
2022-01-06 15:30:00,64.95,65.12,64.79,64.91,3020181.0,56.7004,56.8488,56.5607,56.6655,3020181.0
2022-01-07 09:30:00,65.18,66.3,65.18,66.06,4172337.0,56.9012,57.8789,56.9012,57.6694,4172337.0
2022-01-07 10:00:00,66.07,66.37,65.69,66.33,2328043.0,57.6781,57.94,57.3464,57.9051,2328043.0
2022-01-07 10:30:00,66.33,66.35,65.95,66.29,1579347.0,57.9051,57.9226,57.5734,57.8702,1579347.0
2022-01-07 11:00:00,66.28,66.31,65.85,66.28,1971542.0,57.8615,57.8876,57.4861,57.8615,1971542.0
2022-01-07 11:30:00,66.27,66.39,66.15,66.34,1196508.0,57.8527,57.9575,57.748,57.9138,1196508.0
2022-01-07 12:00:00,66.34,66.55,66.29,66.46,1015400.0,57.9138,58.0972,57.8702,58.0186,1015400.0
2022-01-07 12:30:00,66.46,66.46,66.22,66.25,788901.0,58.0186,58.0186,57.8091,57.8353,788901.0
2022-01-07 13:00:00,66.26,66.35,66.18,66.25,623109.0,57.844,57.9226,57.7742,57.8353,623109.0
2022-01-07 13:30:00,66.25,66.29,66.16,66.23,836734.0,57.8353,57.8702,57.7567,57.8178,836734.0
2022-01-07 14:00:00,66.22,66.24,65.86,65.92,1035019.0,57.8091,57.8265,57.4948,57.5472,1035019.0
2022-01-07 14:30:00,65.91,65.93,65.68,65.7,1141837.0,57.5384,57.5559,57.3377,57.3551,1141837.0
2022-01-07 15:00:00,65.7,65.72,65.46,65.65,1347864.0,57.3551,57.3726,57.1456,57.3115,1347864.0
2022-01-07 15:30:00,65.64,65.92,65.62,65.77,3168342.0,57.3027,57.5472,57.2853,57.4162,3168342.0
2022-01-10 09:30:00,66.46,66.98,65.36,65.53,4122006.0,58.0186,58.4725,57.0583,57.2067,4122006.0
2022-01-10 10:00:00,65.51,65.83,65.22,65.39,1600642.0,57.1893,57.4686,56.9361,57.0845,1600642.0
2022-01-10 10:30:00,65.39,65.92,65.32,65.8,1914357.0,57.0845,57.5472,57.0234,57.4424,1914357.0
2022-01-10 11:00:00,65.79,65.98,65.52,65.91,1505137.0,57.4337,57.5996,57.198,57.5384,1505137.0
2022-01-10 11:30:00,65.91,65.94,65.62,65.84,1410490.0,57.5384,57.5646,57.2853,57.4773,1410490.0
2022-01-10 12:00:00,65.84,65.85,65.59,65.6,704254.0,57.4773,57.4861,57.2591,57.2678,704254.0
2022-01-10 12:30:00,65.59,65.79,65.41,65.75,925696.0,57.2591,57.4337,57.102,57.3988,925696.0
2022-01-10 13:00:00,65.76,65.85,65.62,65.67,762534.0,57.4075,57.4861,57.2853,57.3289,762534.0
2022-01-10 13:30:00,65.67,65.85,65.64,65.82,1058100.0,57.3289,57.4861,57.3027,57.4599,1058100.0
2022-01-10 14:00:00,65.81,65.98,65.76,65.87,986363.0,57.4512,57.5996,57.4075,57.5035,986363.0
2022-01-10 14:30:00,65.87,66.1,65.75,65.88,989972.0,57.5035,57.7043,57.3988,57.5123,989972.0
2022-01-10 15:00:00,65.88,65.97,65.71,65.84,890342.0,57.5123,57.5908,57.3639,57.4773,890342.0
2022-01-10 15:30:00,65.85,66.06,65.75,66.01,2395989.0,57.4861,57.6694,57.3988,57.6257,2395989.0
2022-01-11 09:30:00,66.38,66.98,66.17,66.87,3177006.0,57.9488,58.4725,57.7654,58.3765,3177006.0
2022-01-11 10:00:00,66.87,67.28,66.74,67.05,1978835.0,58.3765,58.7344,58.263,58.5337,1978835.0
2022-01-11 10:30:00,67.05,67.19,66.82,67.07,2150444.0,58.5337,58.6559,58.3329,58.5511,2150444.0
2022-01-11 11:00:00,67.08,67.15,66.73,66.8,1470937.0,58.5598,58.621,58.2543,58.3154,1470937.0
2022-01-11 11:30:00,66.79,66.92,66.45,66.53,1246649.0,58.3067,58.4202,58.0099,58.0797,1246649.0
2022-01-11 12:00:00,66.52,66.7,66.48,66.56,1033134.0,58.071,58.2281,58.0361,58.1059,1033134.0
2022-01-11 12:30:00,66.57,66.93,66.54,66.9,690514.0,58.1146,58.4289,58.0884,58.4027,690514.0
2022-01-11 13:00:00,66.9,66.9,66.7,66.75,469621.0,58.4027,58.4027,58.2281,58.2718,469621.0
2022-01-11 13:30:00,66.74,66.91,66.74,66.84,671959.0,58.263,58.4114,58.263,58.3503,671959.0
2022-01-11 14:00:00,66.83,66.93,66.81,66.91,780998.0,58.3416,58.4289,58.3241,58.4114,780998.0
2022-01-11 14:30:00,66.91,66.97,66.85,66.88,1045772.0,58.4114,58.4638,58.3591,58.3852,1045772.0
2022-01-11 15:00:00,66.88,67.19,66.85,67.11,1080821.0,58.3852,58.6559,58.3591,58.586,1080821.0
2022-01-11 15:30:00,67.11,67.15,66.99,67.12,2462009.0,58.586,58.621,58.4813,58.5948,2462009.0
2022-01-12 09:30:00,67.78,68.65,67.39,67.82,5701324.0,59.1709,59.9304,58.8305,59.2059,5701324.0
2022-01-12 10:00:00,67.81,67.91,67.27,67.37,3058053.0,59.1971,59.2844,58.7257,58.813,3058053.0
2022-01-12 10:30:00,67.39,67.5,67.21,67.41,1475294.0,58.8305,58.9265,58.6733,58.8479,1475294.0
2022-01-12 11:00:00,67.41,67.53,66.97,67.26,1589052.0,58.8479,58.9527,58.4638,58.717,1589052.0
2022-01-12 11:30:00,67.26,67.46,67.22,67.28,1349455.0,58.717,58.8916,58.6821,58.7344,1349455.0
2022-01-12 12:00:00,67.28,67.42,67.2,67.31,1213267.0,58.7344,58.8567,58.6646,58.7606,1213267.0
2022-01-12 12:30:00,67.32,67.32,67.07,67.15,1011140.0,58.7694,58.7694,58.5511,58.621,1011140.0
2022-01-12 13:00:00,67.14,67.21,67.06,67.19,728257.0,58.6122,58.6733,58.5424,58.6559,728257.0
2022-01-12 13:30:00,67.19,67.22,67.0,67.08,768650.0,58.6559,58.6821,58.49,58.5598,768650.0
2022-01-12 14:00:00,67.07,67.19,66.91,67.19,841065.0,58.5511,58.6559,58.4114,58.6559,841065.0
2022-01-12 14:30:00,67.19,67.34,67.12,67.31,1213825.0,58.6559,58.7868,58.5948,58.7606,1213825.0
2022-01-12 15:00:00,67.31,67.33,67.2,67.29,1034351.0,58.7606,58.7781,58.6646,58.7432,1034351.0
2022-01-12 15:30:00,67.28,67.42,67.17,67.28,2947929.0,58.7344,58.8567,58.6384,58.7344,2947929.0
2022-01-13 09:30:00,67.53,67.75,67.02,67.32,2813002.0,58.9527,59.1447,58.5075,58.7694,2813002.0
2022-01-13 10:00:00,67.32,67.53,67.02,67.24,1442924.0,58.7694,58.9527,58.5075,58.6995,1442924.0
2022-01-13 10:30:00,67.23,67.44,67.07,67.17,1395535.0,58.6908,58.8741,58.5511,58.6384,1395535.0
2022-01-13 11:00:00,67.17,67.65,67.16,67.62,1546833.0,58.6384,59.0574,58.6297,59.0313,1546833.0
2022-01-13 11:30:00,67.62,68.1,67.59,68.03,1719610.0,59.0313,59.4503,59.0051,59.3892,1719610.0
2022-01-13 12:00:00,68.03,68.22,67.94,68.09,2559630.0,59.3892,59.555,59.3106,59.4416,2559630.0
2022-01-13 12:30:00,68.1,68.25,67.84,68.13,1669025.0,59.4503,59.5812,59.2233,59.4765,1669025.0
2022-01-13 13:00:00,68.13,68.39,67.95,68.35,1531020.0,59.4765,59.7035,59.3193,59.6685,1531020.0
2022-01-13 13:30:00,68.35,68.41,68.23,68.33,1014483.0,59.6685,59.7209,59.5638,59.6511,1014483.0
2022-01-13 14:00:00,68.32,68.44,68.14,68.28,902583.0,59.6423,59.7471,59.4852,59.6074,902583.0
2022-01-13 14:30:00,68.28,68.41,68.02,68.11,1677894.0,59.6074,59.7209,59.3804,59.459,1677894.0
2022-01-13 15:00:00,68.11,68.2,67.75,67.83,1927949.0,59.459,59.5376,59.1447,59.2146,1927949.0
2022-01-13 15:30:00,67.83,67.87,67.58,67.84,3691585.0,59.2146,59.2495,58.9963,59.2233,3691585.0
2022-01-14 09:30:00,65.36,66.85,65.08,66.11,6315957.0,57.0583,58.3591,56.8139,57.713,6315957.0
2022-01-14 10:00:00,66.1,66.6,65.69,66.33,3768835.0,57.7043,58.1408,57.3464,57.9051,3768835.0
2022-01-14 10:30:00,66.35,66.68,66.12,66.64,2238961.0,57.9226,58.2106,57.7218,58.1757,2238961.0
2022-01-14 11:00:00,66.65,66.68,65.97,66.01,1813922.0,58.1845,58.2106,57.5908,57.6257,1813922.0
2022-01-14 11:30:00,66.01,66.33,65.75,66.23,2049938.0,57.6257,57.9051,57.3988,57.8178,2049938.0
2022-01-14 12:00:00,66.23,66.4,66.02,66.09,1168217.0,57.8178,57.9662,57.6345,57.6956,1168217.0
2022-01-14 12:30:00,66.09,66.23,65.97,66.17,1114493.0,57.6956,57.8178,57.5908,57.7654,1114493.0
2022-01-14 13:00:00,66.17,66.49,66.16,66.36,1160515.0,57.7654,58.0448,57.7567,57.9313,1160515.0
2022-01-14 13:30:00,66.36,66.47,66.25,66.38,1049409.0,57.9313,58.0273,57.8353,57.9488,1049409.0
2022-01-14 14:00:00,66.38,66.66,66.34,66.53,946616.0,57.9488,58.1932,57.9138,58.0797,946616.0
2022-01-14 14:30:00,66.53,67.0,66.52,66.83,1188111.0,58.0797,58.49,58.071,58.3416,1188111.0
2022-01-14 15:00:00,66.84,67.08,66.76,66.77,1401889.0,58.3503,58.5598,58.2805,58.2892,1401889.0
2022-01-14 15:30:00,66.78,67.0,66.69,66.92,3331479.0,58.2979,58.49,58.2194,58.4202,3331479.0
2022-01-18 09:30:00,66.69,66.84,65.85,66.06,3547356.0,58.2194,58.3503,57.4861,57.6694,3547356.0
2022-01-18 10:00:00,66.06,66.16,65.79,66.02,1685097.0,57.6694,57.7567,57.4337,57.6345,1685097.0
2022-01-18 10:30:00,66.0,66.01,65.6,65.87,1415373.0,57.617,57.6257,57.2678,57.5035,1415373.0
2022-01-18 11:00:00,65.87,65.94,65.64,65.79,1074293.0,57.5035,57.5646,57.3027,57.4337,1074293.0
2022-01-18 11:30:00,65.78,65.92,65.57,65.7,962935.0,57.425,57.5472,57.2416,57.3551,962935.0
2022-01-18 12:00:00,65.7,65.71,65.37,65.39,1039699.0,57.3551,57.3639,57.067,57.0845,1039699.0
2022-01-18 12:30:00,65.39,65.48,65.16,65.23,1296237.0,57.0845,57.1631,56.8837,56.9448,1296237.0
2022-01-18 13:00:00,65.22,65.29,65.1,65.19,967138.0,56.9361,56.9972,56.8313,56.9099,967138.0
2022-01-18 13:30:00,65.19,65.45,65.13,65.32,878034.0,56.9099,57.1369,56.8575,57.0234,878034.0
2022-01-18 14:00:00,65.31,65.47,65.27,65.43,1184155.0,57.0147,57.1543,56.9797,57.1194,1184155.0
2022-01-18 14:30:00,65.42,65.76,65.41,65.65,887672.0,57.1107,57.4075,57.102,57.3115,887672.0
2022-01-18 15:00:00,65.66,65.72,65.46,65.51,1046451.0,57.3202,57.3726,57.1456,57.1893,1046451.0
2022-01-18 15:30:00,65.51,65.56,65.14,65.32,3212439.0,57.1893,57.2329,56.8663,57.0234,3212439.0
2022-01-19 09:30:00,65.61,65.66,64.68,65.15,1988462.0,57.2766,57.3202,56.4647,56.875,1988462.0
2022-01-19 10:00:00,65.14,65.15,64.1,64.13,1469684.0,56.8663,56.875,55.9583,55.9845,1469684.0
2022-01-19 10:30:00,64.13,64.74,63.97,64.62,1476906.0,55.9845,56.5171,55.8449,56.4123,1476906.0
2022-01-19 11:00:00,64.61,64.89,64.53,64.71,917783.0,56.4036,56.648,56.3337,56.4909,917783.0
2022-01-19 11:30:00,64.72,64.87,64.62,64.77,886838.0,56.4996,56.6305,56.4123,56.5432,886838.0
2022-01-19 12:00:00,64.77,64.8,64.64,64.73,648658.0,56.5432,56.5694,56.4298,56.5083,648658.0
2022-01-19 12:30:00,64.73,64.74,64.41,64.64,793173.0,56.5083,56.5171,56.229,56.4298,793173.0
2022-01-19 13:00:00,64.64,64.74,64.48,64.6,607709.0,56.4298,56.5171,56.2901,56.3948,607709.0
2022-01-19 13:30:00,64.6,64.7,64.47,64.53,625493.0,56.3948,56.4821,56.2814,56.3337,625493.0
2022-01-19 14:00:00,64.53,64.56,64.25,64.28,737919.0,56.3337,56.3599,56.0893,56.1155,737919.0
2022-01-19 14:30:00,64.28,64.39,64.15,64.35,925055.0,56.1155,56.2115,56.002,56.1766,925055.0
2022-01-19 15:00:00,64.34,64.65,64.32,64.49,963451.0,56.1679,56.4385,56.1504,56.2988,963451.0
2022-01-19 15:30:00,64.49,64.54,64.21,64.24,2858936.0,56.2988,56.3425,56.0544,56.0806,2858936.0
2022-01-20 09:30:00,64.3,64.69,63.7,64.61,2263067.0,56.1329,56.4734,55.6092,56.4036,2263067.0
2022-01-20 10:00:00,64.61,64.84,64.39,64.79,1334323.0,56.4036,56.6044,56.2115,56.5607,1334323.0
2022-01-20 10:30:00,64.79,65.45,64.77,65.42,1752442.0,56.5607,57.1369,56.5432,57.1107,1752442.0
2022-01-20 11:00:00,65.42,65.43,65.0,65.22,1142064.0,57.1107,57.1194,56.744,56.9361,1142064.0
2022-01-20 11:30:00,65.22,65.41,65.12,65.16,897067.0,56.9361,57.102,56.8488,56.8837,897067.0
2022-01-20 12:00:00,65.16,65.26,65.07,65.14,757590.0,56.8837,56.971,56.8051,56.8663,757590.0
2022-01-20 12:30:00,65.14,65.24,65.03,65.12,610035.0,56.8663,56.9535,56.7702,56.8488,610035.0
2022-01-20 13:00:00,65.12,65.19,64.99,65.05,720865.0,56.8488,56.9099,56.7353,56.7877,720865.0
2022-01-20 13:30:00,65.06,65.18,65.0,65.14,608917.0,56.7964,56.9012,56.744,56.8663,608917.0
2022-01-20 14:00:00,65.15,65.32,65.04,65.12,1138813.0,56.875,57.0234,56.779,56.8488,1138813.0
2022-01-20 14:30:00,65.12,65.13,64.88,65.03,1226425.0,56.8488,56.8575,56.6393,56.7702,1226425.0
2022-01-20 15:00:00,65.04,65.08,64.66,64.72,1163764.0,56.779,56.8139,56.4472,56.4996,1163764.0
2022-01-20 15:30:00,64.72,64.79,64.27,64.45,3489487.0,56.4996,56.5607,56.1068,56.2639,3489487.0
2022-01-21 09:30:00,63.99,64.23,63.56,63.82,2633087.0,55.8623,56.0718,55.4869,55.7139,2633087.0
2022-01-21 10:00:00,63.81,63.95,63.3,63.69,1562014.0,55.7052,55.8274,55.26,55.6004,1562014.0
2022-01-21 10:30:00,63.68,64.45,63.63,64.25,1571689.0,55.5917,56.2639,55.548,56.0893,1571689.0
2022-01-21 11:00:00,64.26,64.44,63.97,64.36,1024222.0,56.098,56.2552,55.8449,56.1853,1024222.0
2022-01-21 11:30:00,64.35,64.36,63.89,63.97,929427.0,56.1766,56.1853,55.775,55.8449,929427.0
2022-01-21 12:00:00,63.96,63.99,63.72,63.91,967132.0,55.8361,55.8623,55.6266,55.7925,967132.0
2022-01-21 12:30:00,63.9,63.94,63.61,63.69,852687.0,55.7837,55.8187,55.5306,55.6004,852687.0
2022-01-21 13:00:00,63.69,63.89,63.5,63.54,881855.0,55.6004,55.775,55.4346,55.4695,881855.0
2022-01-21 13:30:00,63.54,63.66,63.34,63.38,1089475.0,55.4695,55.5742,55.2949,55.3298,1089475.0
2022-01-21 14:00:00,63.38,63.5,63.28,63.38,853823.0,55.3298,55.4346,55.2425,55.3298,853823.0
2022-01-21 14:30:00,63.38,63.39,63.02,63.05,805061.0,55.3298,55.3385,55.0155,55.0417,805061.0
2022-01-21 15:00:00,63.05,63.11,62.75,62.78,1808980.0,55.0417,55.0941,54.7798,54.806,1808980.0
2022-01-21 15:30:00,62.78,63.46,62.77,63.28,4828133.0,54.806,55.3996,54.7973,55.2425,4828133.0
2022-01-24 09:30:00,61.51,61.94,60.79,60.87,3788872.0,53.6973,54.0727,53.0688,53.1386,3788872.0
2022-01-24 10:00:00,60.89,61.25,60.27,60.86,2717698.0,53.1561,53.4703,52.6148,53.1299,2717698.0
2022-01-24 10:30:00,60.85,61.54,60.85,60.96,2101644.0,53.1211,53.7235,53.1211,53.2172,2101644.0
2022-01-24 11:00:00,60.95,61.14,60.7,61.13,1786637.0,53.2084,53.3743,52.9902,53.3656,1786637.0
2022-01-24 11:30:00,61.12,61.5,60.47,60.67,2170897.0,53.3569,53.6886,52.7894,52.964,2170897.0
2022-01-24 12:00:00,60.67,60.71,60.03,60.35,1825815.0,52.964,52.9989,52.4053,52.6847,1825815.0
2022-01-24 12:30:00,60.35,60.92,60.12,60.78,1779012.0,52.6847,53.1823,52.4839,53.06,1779012.0
2022-01-24 13:00:00,60.77,61.32,60.67,60.93,1461538.0,53.0513,53.5314,52.964,53.191,1461538.0
2022-01-24 13:30:00,60.93,61.55,60.91,61.51,1295421.0,53.191,53.7322,53.1735,53.6973,1295421.0
2022-01-24 14:00:00,61.52,61.82,61.39,61.56,1556458.0,53.706,53.9679,53.5926,53.741,1556458.0
2022-01-24 14:30:00,61.55,61.92,61.25,61.91,1325702.0,53.7322,54.0552,53.4703,54.0465,1325702.0
2022-01-24 15:00:00,61.91,62.34,61.84,62.18,1656027.0,54.0465,54.4219,53.9854,54.2822,1656027.0
2022-01-24 15:30:00,62.17,62.8,62.06,62.7,3841495.0,54.2735,54.8235,54.1775,54.7362,3841495.0
2022-01-25 09:30:00,61.97,62.31,61.42,61.57,2193317.0,54.0989,54.3957,53.6187,53.7497,2193317.0
2022-01-25 10:00:00,61.58,62.07,61.13,62.07,1432264.0,53.7584,54.1862,53.3656,54.1862,1432264.0
2022-01-25 10:30:00,62.07,62.64,61.86,62.58,2030449.0,54.1862,54.6838,54.0029,54.6314,2030449.0
2022-01-25 11:00:00,62.58,63.21,62.52,63.11,2563994.0,54.6314,55.1814,54.579,55.0941,2563994.0
2022-01-25 11:30:00,63.11,63.13,62.64,62.77,1292823.0,55.0941,55.1116,54.6838,54.7973,1292823.0
2022-01-25 12:00:00,62.77,63.26,62.71,63.06,1518735.0,54.7973,55.225,54.7449,55.0504,1518735.0
2022-01-25 12:30:00,63.06,63.21,62.8,63.19,1566437.0,55.0504,55.1814,54.8235,55.1639,1566437.0
2022-01-25 13:00:00,63.2,63.32,62.97,63.29,1380275.0,55.1727,55.2774,54.9719,55.2512,1380275.0
2022-01-25 13:30:00,63.29,63.67,63.21,63.61,2438489.0,55.2512,55.583,55.1814,55.5306,2438489.0
2022-01-25 14:00:00,63.61,64.16,63.5,64.16,2926504.0,55.5306,56.0107,55.4346,56.0107,2926504.0
2022-01-25 14:30:00,64.16,64.42,63.93,64.39,1706740.0,56.0107,56.2377,55.8099,56.2115,1706740.0
2022-01-25 15:00:00,64.39,64.46,63.96,64.03,1667406.0,56.2115,56.2726,55.8361,55.8972,1667406.0
2022-01-25 15:30:00,64.04,64.37,63.88,64.12,3830670.0,55.906,56.1941,55.7663,55.9758,3830670.0
2022-01-26 09:30:00,64.7,65.62,64.26,65.46,2102162.0,56.4821,57.2853,56.098,57.1456,2102162.0
2022-01-26 10:00:00,65.47,65.66,64.86,64.91,2285923.0,57.1543,57.3202,56.6218,56.6655,2285923.0
2022-01-26 10:30:00,64.9,65.44,64.71,65.29,1371570.0,56.6567,57.1281,56.4909,56.9972,1371570.0
2022-01-26 11:00:00,65.28,65.78,65.2,65.48,1163344.0,56.9885,57.425,56.9186,57.1631,1163344.0
2022-01-26 11:30:00,65.48,65.52,65.14,65.19,1164229.0,57.1631,57.198,56.8663,56.9099,1164229.0
2022-01-26 12:00:00,65.2,65.29,64.97,65.09,1040869.0,56.9186,56.9972,56.7178,56.8226,1040869.0
2022-01-26 12:30:00,65.09,65.12,64.91,65.03,904706.0,56.8226,56.8488,56.6655,56.7702,904706.0
2022-01-26 13:00:00,65.03,65.04,64.77,64.89,806708.0,56.7702,56.779,56.5432,56.648,806708.0
2022-01-26 13:30:00,64.89,65.14,64.79,65.07,832180.0,56.648,56.8663,56.5607,56.8051,832180.0
2022-01-26 14:00:00,65.06,65.57,64.62,65.16,1754285.0,56.7964,57.2416,56.4123,56.8837,1754285.0
2022-01-26 14:30:00,65.16,65.3,64.56,64.72,2459644.0,56.8837,57.0059,56.3599,56.4996,2459644.0
2022-01-26 15:00:00,64.71,64.71,63.87,64.37,2498429.0,56.4909,56.4909,55.7576,56.1941,2498429.0
2022-01-26 15:30:00,64.36,64.96,64.17,64.75,3867268.0,56.1853,56.7091,56.0195,56.5258,3867268.0
2022-01-27 09:30:00,65.22,65.85,65.14,65.45,1998294.0,56.9361,57.4861,56.8663,57.1369,1998294.0
2022-01-27 10:00:00,65.44,65.59,64.82,64.82,1515440.0,57.1281,57.2591,56.5869,56.5869,1515440.0
2022-01-27 10:30:00,64.82,65.41,64.7,65.41,1367092.0,56.5869,57.102,56.4821,57.102,1367092.0
2022-01-27 11:00:00,65.44,65.52,64.87,65.0,1268911.0,57.1281,57.198,56.6305,56.744,1268911.0
2022-01-27 11:30:00,64.99,65.22,64.94,65.06,730758.0,56.7353,56.9361,56.6917,56.7964,730758.0
2022-01-27 12:00:00,65.08,65.13,64.73,64.8,884443.0,56.8139,56.8575,56.5083,56.5694,884443.0
2022-01-27 12:30:00,64.79,64.86,64.5,64.53,1280169.0,56.5607,56.6218,56.3075,56.3337,1280169.0
2022-01-27 13:00:00,64.53,64.57,64.07,64.08,1260654.0,56.3337,56.3686,55.9322,55.9409,1260654.0
2022-01-27 13:30:00,64.08,64.43,64.05,64.31,1221515.0,55.9409,56.2464,55.9147,56.1417,1221515.0
2022-01-27 14:00:00,64.31,64.53,64.05,64.11,1648524.0,56.1417,56.3337,55.9147,55.9671,1648524.0
2022-01-27 14:30:00,64.1,64.34,63.91,64.13,1619741.0,55.9583,56.1679,55.7925,55.9845,1619741.0
2022-01-27 15:00:00,64.13,64.47,63.9,64.39,1116813.0,55.9845,56.2814,55.7837,56.2115,1116813.0
2022-01-27 15:30:00,64.4,64.46,64.07,64.16,3059708.0,56.2202,56.2726,55.9322,56.0107,3059708.0
2022-01-28 09:30:00,63.62,63.77,62.83,62.94,2234618.0,55.5393,55.6703,54.8497,54.9457,2234618.0
2022-01-28 10:00:00,62.94,63.77,62.83,63.57,1226361.0,54.9457,55.6703,54.8497,55.4957,1226361.0
2022-01-28 10:30:00,63.58,63.75,63.13,63.73,1179911.0,55.5044,55.6528,55.1116,55.6353,1179911.0
2022-01-28 11:00:00,63.73,64.01,63.55,63.89,1036460.0,55.6353,55.8798,55.4782,55.775,1036460.0
2022-01-28 11:30:00,63.9,64.23,63.74,64.2,1074301.0,55.7837,56.0718,55.6441,56.0456,1074301.0
2022-01-28 12:00:00,64.2,64.24,63.92,63.95,903783.0,56.0456,56.0806,55.8012,55.8274,903783.0
2022-01-28 12:30:00,63.95,63.99,63.73,63.77,739126.0,55.8274,55.8623,55.6353,55.6703,739126.0
2022-01-28 13:00:00,63.76,63.99,63.72,63.92,735725.0,55.6615,55.8623,55.6266,55.8012,735725.0
2022-01-28 13:30:00,63.94,64.01,63.75,63.9,828330.0,55.8187,55.8798,55.6528,55.7837,828330.0
2022-01-28 14:00:00,63.89,64.02,63.35,63.35,879298.0,55.775,55.8885,55.3036,55.3036,879298.0
2022-01-28 14:30:00,63.35,63.97,63.28,63.93,1267293.0,55.3036,55.8449,55.2425,55.8099,1267293.0
2022-01-28 15:00:00,63.94,64.2,63.84,64.12,1138867.0,55.8187,56.0456,55.7314,55.9758,1138867.0
2022-01-28 15:30:00,64.11,64.71,63.96,64.69,2457108.0,55.9671,56.4909,55.8361,56.4734,2457108.0
2022-01-31 09:30:00,64.01,64.15,63.6,63.97,2235816.0,55.8798,56.002,55.5219,55.8449,2235816.0
2022-01-31 10:00:00,63.98,64.39,63.95,64.27,1631790.0,55.8536,56.2115,55.8274,56.1068,1631790.0
2022-01-31 10:30:00,64.27,64.47,64.02,64.38,989606.0,56.1068,56.2814,55.8885,56.2028,989606.0
2022-01-31 11:00:00,64.38,64.43,64.19,64.2,1090160.0,56.2028,56.2464,56.0369,56.0456,1090160.0
2022-01-31 11:30:00,64.2,64.59,64.09,64.54,1003050.0,56.0456,56.3861,55.9496,56.3425,1003050.0
2022-01-31 12:00:00,64.53,64.79,64.51,64.72,827074.0,56.3337,56.5607,56.3163,56.4996,827074.0
2022-01-31 12:30:00,64.73,65.02,64.69,65.02,808744.0,56.5083,56.7615,56.4734,56.7615,808744.0
2022-01-31 13:00:00,65.02,65.04,64.79,64.79,827471.0,56.7615,56.779,56.5607,56.5607,827471.0
2022-01-31 13:30:00,64.8,64.95,64.65,64.94,717604.0,56.5694,56.7004,56.4385,56.6917,717604.0
2022-01-31 14:00:00,64.94,65.1,64.84,65.09,663984.0,56.6917,56.8313,56.6044,56.8226,663984.0
2022-01-31 14:30:00,65.09,65.12,64.99,65.09,668496.0,56.8226,56.8488,56.7353,56.8226,668496.0
2022-01-31 15:00:00,65.09,65.25,64.94,65.25,1322192.0,56.8226,56.9623,56.6917,56.9623,1322192.0
2022-01-31 15:30:00,65.24,65.25,64.99,65.13,2788272.0,56.9535,56.9623,56.7353,56.8575,2788272.0
2022-02-01 09:30:00,65.44,66.24,65.04,66.13,2517780.0,57.1281,57.8265,56.779,57.7305,2517780.0
2022-02-01 10:00:00,66.12,66.21,65.66,66.04,2084433.0,57.7218,57.8003,57.3202,57.6519,2084433.0
2022-02-01 10:30:00,66.04,66.49,66.03,66.38,1628487.0,57.6519,58.0448,57.6432,57.9488,1628487.0
2022-02-01 11:00:00,66.38,66.4,66.06,66.07,1167742.0,57.9488,57.9662,57.6694,57.6781,1167742.0
2022-02-01 11:30:00,66.07,66.19,65.88,66.14,798218.0,57.6781,57.7829,57.5123,57.7392,798218.0
2022-02-01 12:00:00,66.14,66.21,66.04,66.06,624729.0,57.7392,57.8003,57.6519,57.6694,624729.0
2022-02-01 12:30:00,66.06,66.23,65.97,66.23,755861.0,57.6694,57.8178,57.5908,57.8178,755861.0
2022-02-01 13:00:00,66.23,66.23,66.03,66.09,644010.0,57.8178,57.8178,57.6432,57.6956,644010.0
2022-02-01 13:30:00,66.08,66.08,65.98,66.01,913057.0,57.6869,57.6869,57.5996,57.6257,913057.0
2022-02-01 14:00:00,66.01,66.23,66.01,66.2,656373.0,57.6257,57.8178,57.6257,57.7916,656373.0
2022-02-01 14:30:00,66.2,66.36,66.19,66.35,813037.0,57.7916,57.9313,57.7829,57.9226,813037.0
2022-02-01 15:00:00,66.35,66.69,66.34,66.61,1337466.0,57.9226,58.2194,57.9138,58.1495,1337466.0
2022-02-01 15:30:00,66.6,66.64,66.47,66.56,3865860.0,58.1408,58.1757,58.0273,58.1059,3865860.0
2022-02-02 09:30:00,66.35,66.8,65.69,65.7,1931739.0,57.9226,58.3154,57.3464,57.3551,1931739.0
2022-02-02 10:00:00,65.7,65.91,65.6,65.63,1564949.0,57.3551,57.5384,57.2678,57.294,1564949.0
2022-02-02 10:30:00,65.64,65.94,65.57,65.85,1049288.0,57.3027,57.5646,57.2416,57.4861,1049288.0
2022-02-02 11:00:00,65.84,65.86,65.63,65.67,919747.0,57.4773,57.4948,57.294,57.3289,919747.0
2022-02-02 11:30:00,65.67,66.0,65.58,65.93,936964.0,57.3289,57.617,57.2504,57.5559,936964.0
2022-02-02 12:00:00,65.93,66.21,65.91,66.08,700480.0,57.5559,57.8003,57.5384,57.6869,700480.0
2022-02-02 12:30:00,66.07,66.15,66.01,66.03,564896.0,57.6781,57.748,57.6257,57.6432,564896.0
2022-02-02 13:00:00,66.04,66.12,66.0,66.02,666196.0,57.6519,57.7218,57.617,57.6345,666196.0
2022-02-02 13:30:00,66.01,66.34,66.01,66.28,653936.0,57.6257,57.9138,57.6257,57.8615,653936.0
2022-02-02 14:00:00,66.29,66.38,66.18,66.23,638203.0,57.8702,57.9488,57.7742,57.8178,638203.0
2022-02-02 14:30:00,66.23,66.26,66.06,66.08,580141.0,57.8178,57.844,57.6694,57.6869,580141.0
2022-02-02 15:00:00,66.08,66.35,66.04,66.27,967613.0,57.6869,57.9226,57.6519,57.8527,967613.0
2022-02-02 15:30:00,66.27,66.38,66.21,66.22,1663067.0,57.8527,57.9488,57.8003,57.8091,1663067.0
2022-02-03 09:30:00,66.26,66.38,65.61,65.85,1727340.0,57.844,57.9488,57.2766,57.4861,1727340.0
2022-02-03 10:00:00,65.86,66.35,65.86,66.25,1127786.0,57.4948,57.9226,57.4948,57.8353,1127786.0
2022-02-03 10:30:00,66.25,66.38,66.11,66.31,1097209.0,57.8353,57.9488,57.713,57.8876,1097209.0
2022-02-03 11:00:00,66.31,66.37,66.04,66.13,880562.0,57.8876,57.94,57.6519,57.7305,880562.0
2022-02-03 11:30:00,66.12,66.21,65.84,65.9,1104886.0,57.7218,57.8003,57.4773,57.5297,1104886.0
2022-02-03 12:00:00,65.9,65.97,65.52,65.53,969873.0,57.5297,57.5908,57.198,57.2067,969873.0
2022-02-03 12:30:00,65.53,65.72,65.53,65.6,998526.0,57.2067,57.3726,57.2067,57.2678,998526.0
2022-02-03 13:00:00,65.59,65.63,65.45,65.59,785403.0,57.2591,57.294,57.1369,57.2591,785403.0
2022-02-03 13:30:00,65.59,65.65,65.48,65.53,714080.0,57.2591,57.3115,57.1631,57.2067,714080.0
2022-02-03 14:00:00,65.53,65.61,65.38,65.42,708070.0,57.2067,57.2766,57.0758,57.1107,708070.0
2022-02-03 14:30:00,65.42,65.43,65.09,65.14,871217.0,57.1107,57.1194,56.8226,56.8663,871217.0
2022-02-03 15:00:00,65.14,65.38,65.03,65.37,931570.0,56.8663,57.0758,56.7702,57.067,931570.0
2022-02-03 15:30:00,65.36,65.4,65.14,65.26,2512301.0,57.0583,57.0932,56.8663,56.971,2512301.0
2022-02-04 09:30:00,65.04,65.35,64.84,65.2,1818180.0,57.2172,57.4899,57.0412,57.3579,1818180.0
2022-02-04 10:00:00,65.22,65.51,65.08,65.35,1120489.0,57.3755,57.6306,57.2524,57.4899,1120489.0
2022-02-04 10:30:00,65.35,65.57,65.17,65.2,1145824.0,57.4899,57.6834,57.3315,57.3579,1145824.0
2022-02-04 11:00:00,65.2,65.28,65.02,65.25,921836.0,57.3579,57.4283,57.1996,57.4019,921836.0
2022-02-04 11:30:00,65.24,65.64,65.22,65.58,746606.0,57.3931,57.745,57.3755,57.6922,746606.0
2022-02-04 12:00:00,65.59,65.74,65.56,65.71,491662.0,57.701,57.833,57.6746,57.8066,491662.0
2022-02-04 12:30:00,65.72,65.78,65.66,65.76,592035.0,57.8154,57.8682,57.7626,57.8506,592035.0
2022-02-04 13:00:00,65.77,65.97,65.77,65.94,720566.0,57.8594,58.0353,57.8594,58.0089,720566.0
2022-02-04 13:30:00,65.95,66.27,65.89,66.2,1527915.0,58.0177,58.2992,57.9649,58.2376,1527915.0
2022-02-04 14:00:00,66.2,66.43,66.15,66.41,828473.0,58.2376,58.44,58.1937,58.4224,828473.0
2022-02-04 14:30:00,66.42,66.57,66.33,66.39,1267699.0,58.4312,58.5631,58.352,58.4048,1267699.0
2022-02-04 15:00:00,66.39,66.66,66.38,66.47,1386374.0,58.4048,58.6423,58.396,58.4752,1386374.0
2022-02-04 15:30:00,66.47,66.58,66.08,66.1,4020302.0,58.4752,58.5719,58.1321,58.1497,4020302.0
2022-02-07 09:30:00,66.09,66.14,65.5,65.98,2000452.0,58.1409,58.1849,57.6218,58.0441,2000452.0
2022-02-07 10:00:00,65.99,66.02,65.65,65.9,1043716.0,58.0529,58.0793,57.7538,57.9737,1043716.0
2022-02-07 10:30:00,65.89,66.17,65.76,66.12,820884.0,57.9649,58.2113,57.8506,58.1673,820884.0
2022-02-07 11:00:00,66.11,66.21,65.97,66.11,607564.0,58.1585,58.2464,58.0353,58.1585,607564.0
2022-02-07 11:30:00,66.12,66.12,65.75,65.87,730294.0,58.1673,58.1673,57.8418,57.9473,730294.0
2022-02-07 12:00:00,65.86,65.99,65.66,65.92,589979.0,57.9385,58.0529,57.7626,57.9913,589979.0
2022-02-07 12:30:00,65.92,66.18,65.86,66.14,523943.0,57.9913,58.2201,57.9385,58.1849,523943.0
2022-02-07 13:00:00,66.15,66.34,66.13,66.26,522111.0,58.1937,58.3608,58.1761,58.2904,522111.0
2022-02-07 13:30:00,66.27,66.63,66.26,66.61,809617.0,58.2992,58.6159,58.2904,58.5983,809617.0
2022-02-07 14:00:00,66.6,66.67,66.53,66.62,571570.0,58.5895,58.6511,58.528,58.6071,571570.0
2022-02-07 14:30:00,66.62,66.69,66.56,66.64,433624.0,58.6071,58.6687,58.5543,58.6247,433624.0
2022-02-07 15:00:00,66.64,66.79,66.57,66.65,926655.0,58.6247,58.7567,58.5631,58.6335,926655.0
2022-02-07 15:30:00,66.65,66.72,66.22,66.37,2013615.0,58.6335,58.6951,58.2552,58.3872,2013615.0
2022-02-08 09:30:00,67.06,67.97,67.06,67.63,2697681.0,58.9942,59.7948,58.9942,59.4957,2697681.0
2022-02-08 10:00:00,67.63,67.93,67.39,67.68,1757208.0,59.4957,59.7596,59.2845,59.5396,1757208.0
2022-02-08 10:30:00,67.67,67.78,67.34,67.34,1398088.0,59.5308,59.6276,59.2405,59.2405,1398088.0
2022-02-08 11:00:00,67.34,67.47,66.9,66.92,1264470.0,59.2405,59.3549,58.8535,58.871,1264470.0
2022-02-08 11:30:00,66.92,67.21,66.87,67.17,836824.0,58.871,59.1262,58.8271,59.091,836824.0
2022-02-08 12:00:00,67.17,67.27,66.99,67.11,748118.0,59.091,59.1789,58.9326,59.0382,748118.0
2022-02-08 12:30:00,67.11,67.17,67.01,67.11,608593.0,59.0382,59.091,58.9502,59.0382,608593.0
2022-02-08 13:00:00,67.1,67.27,67.07,67.09,506034.0,59.0294,59.1789,59.003,59.0206,506034.0
2022-02-08 13:30:00,67.08,67.24,67.04,67.2,651981.0,59.0118,59.1526,58.9766,59.1174,651981.0
2022-02-08 14:00:00,67.2,67.25,66.76,66.83,789922.0,59.1174,59.1614,58.7303,58.7919,789922.0
2022-02-08 14:30:00,66.83,66.85,66.6,66.79,768486.0,58.7919,58.8095,58.5895,58.7567,768486.0
2022-02-08 15:00:00,66.79,67.18,66.75,67.17,689521.0,58.7567,59.0998,58.7215,59.091,689521.0
2022-02-08 15:30:00,67.17,67.29,67.06,67.12,1866225.0,59.091,59.1965,58.9942,59.047,1866225.0
2022-02-09 09:30:00,67.41,67.61,67.14,67.37,1708728.0,59.3021,59.4781,59.0646,59.2669,1708728.0
2022-02-09 10:00:00,67.37,67.63,67.34,67.61,817255.0,59.2669,59.4957,59.2405,59.4781,817255.0
2022-02-09 10:30:00,67.61,67.83,67.56,67.74,596284.0,59.4781,59.6716,59.4341,59.5924,596284.0
2022-02-09 11:00:00,67.75,67.87,67.71,67.75,680247.0,59.6012,59.7068,59.566,59.6012,680247.0
2022-02-09 11:30:00,67.75,67.78,67.5,67.51,888457.0,59.6012,59.6276,59.3813,59.3901,888457.0
2022-02-09 12:00:00,67.51,67.72,67.43,67.64,1103991.0,59.3901,59.5748,59.3197,59.5044,1103991.0
2022-02-09 12:30:00,67.65,67.8,67.59,67.73,610132.0,59.5132,59.6452,59.4605,59.5836,610132.0
2022-02-09 13:00:00,67.73,67.85,67.62,67.84,547615.0,59.5836,59.6892,59.4869,59.6804,547615.0
2022-02-09 13:30:00,67.84,68.05,67.84,68.0,928388.0,59.6804,59.8651,59.6804,59.8211,928388.0
2022-02-09 14:00:00,68.01,68.17,67.96,68.15,805394.0,59.8299,59.9707,59.786,59.9531,805394.0
2022-02-09 14:30:00,68.16,68.19,67.94,67.95,1104602.0,59.9619,59.9883,59.7684,59.7772,1104602.0
2022-02-09 15:00:00,67.94,68.06,67.9,67.95,934168.0,59.7684,59.8739,59.7332,59.7772,934168.0
2022-02-09 15:30:00,67.95,68.04,67.73,67.85,2235263.0,59.7772,59.8563,59.5836,59.6892,2235263.0
2022-02-10 09:30:00,67.95,68.49,67.83,68.23,1924900.0,59.7772,60.2522,59.6716,60.0235,1924900.0
2022-02-10 10:00:00,68.23,68.41,68.21,68.35,1307038.0,60.0235,60.1818,60.0059,60.1291,1307038.0
2022-02-10 10:30:00,68.35,68.55,68.17,68.28,1293723.0,60.1291,60.305,59.9707,60.0675,1293723.0
2022-02-10 11:00:00,68.28,68.33,68.0,68.08,1122562.0,60.0675,60.1115,59.8211,59.8915,1122562.0
2022-02-10 11:30:00,68.08,68.39,68.0,68.31,880967.0,59.8915,60.1642,59.8211,60.0939,880967.0
2022-02-10 12:00:00,68.32,68.52,68.25,68.42,730621.0,60.1027,60.2786,60.0411,60.1906,730621.0
2022-02-10 12:30:00,68.42,68.43,68.1,68.16,996184.0,60.1906,60.1994,59.9091,59.9619,996184.0
2022-02-10 13:00:00,68.16,68.18,67.79,67.8,908734.0,59.9619,59.9795,59.6364,59.6452,908734.0
2022-02-10 13:30:00,67.79,67.84,67.48,67.66,995288.0,59.6364,59.6804,59.3637,59.522,995288.0
2022-02-10 14:00:00,67.66,67.69,67.26,67.64,1154842.0,59.522,59.5484,59.1702,59.5044,1154842.0
2022-02-10 14:30:00,67.64,67.82,67.48,67.55,864244.0,59.5044,59.6628,59.3637,59.4253,864244.0
2022-02-10 15:00:00,67.55,67.78,67.48,67.57,924423.0,59.4253,59.6276,59.3637,59.4429,924423.0
2022-02-10 15:30:00,67.56,67.63,67.22,67.5,1923915.0,59.4341,59.4957,59.135,59.3813,1923915.0
2022-02-11 09:30:00,67.25,68.37,67.23,68.0,1583843.0,59.1614,60.1466,59.1438,59.8211,1583843.0
2022-02-11 10:00:00,68.01,68.39,67.76,68.35,1216987.0,59.8299,60.1642,59.61,60.1291,1216987.0
2022-02-11 10:30:00,68.35,68.85,68.32,68.83,1968633.0,60.1291,60.5689,60.1027,60.5513,1968633.0
2022-02-11 11:00:00,68.83,69.11,68.75,68.94,2134757.0,60.5513,60.7976,60.4809,60.6481,2134757.0
2022-02-11 11:30:00,68.95,69.02,68.47,68.55,1267539.0,60.6569,60.7185,60.2346,60.305,1267539.0
2022-02-11 12:00:00,68.55,68.75,68.49,68.67,778492.0,60.305,60.4809,60.2522,60.4106,778492.0
2022-02-11 12:30:00,68.67,68.7,68.17,68.22,641229.0,60.4106,60.437,59.9707,60.0147,641229.0
2022-02-11 13:00:00,68.22,68.41,68.03,68.04,792042.0,60.0147,60.1818,59.8475,59.8563,792042.0
2022-02-11 13:30:00,68.04,68.07,67.14,67.34,1890617.0,59.8563,59.8827,59.0646,59.2405,1890617.0
2022-02-11 14:00:00,67.34,67.62,67.0,67.03,1681654.0,59.2405,59.4869,58.9414,58.9678,1681654.0
2022-02-11 14:30:00,67.04,67.41,66.7,66.96,1378398.0,58.9766,59.3021,58.6775,58.9062,1378398.0
2022-02-11 15:00:00,66.95,67.21,66.63,66.85,1288118.0,58.8974,59.1262,58.6159,58.8095,1288118.0
2022-02-11 15:30:00,66.84,67.29,66.6,67.14,3370028.0,58.8007,59.1965,58.5895,59.0646,3370028.0
2022-02-14 09:30:00,66.87,67.22,66.54,66.64,1428147.0,58.8271,59.135,58.5368,58.6247,1428147.0
2022-02-14 10:00:00,66.64,66.68,66.09,66.19,1432025.0,58.6247,58.6599,58.1409,58.2288,1432025.0
2022-02-14 10:30:00,66.19,66.28,65.96,66.05,876756.0,58.2288,58.308,58.0265,58.1057,876756.0
2022-02-14 11:00:00,66.06,66.3,65.83,66.28,1300501.0,58.1145,58.3256,57.9121,58.308,1300501.0
2022-02-14 11:30:00,66.28,66.65,66.11,66.6,977490.0,58.308,58.6335,58.1585,58.5895,977490.0
2022-02-14 12:00:00,66.61,66.77,66.52,66.73,931971.0,58.5983,58.7391,58.5192,58.7039,931971.0
2022-02-14 12:30:00,66.73,66.92,66.58,66.76,605140.0,58.7039,58.871,58.5719,58.7303,605140.0
2022-02-14 13:00:00,66.77,66.89,66.61,66.69,450379.0,58.7391,58.8447,58.5983,58.6687,450379.0
2022-02-14 13:30:00,66.68,66.7,66.1,66.15,722543.0,58.6599,58.6775,58.1497,58.1937,722543.0
2022-02-14 14:00:00,66.15,66.34,65.82,66.07,1229563.0,58.1937,58.3608,57.9034,58.1233,1229563.0
2022-02-14 14:30:00,66.06,66.31,65.96,66.22,697510.0,58.1145,58.3344,58.0265,58.2552,697510.0
2022-02-14 15:00:00,66.21,66.35,66.0,66.22,896281.0,58.2464,58.3696,58.0617,58.2552,896281.0
2022-02-14 15:30:00,66.22,66.61,66.17,66.46,2415329.0,58.2552,58.5983,58.2113,58.4664,2415329.0
2022-02-15 09:30:00,67.16,67.48,66.54,66.58,1687869.0,59.0822,59.3637,58.5368,58.5719,1687869.0
2022-02-15 10:00:00,66.59,67.14,66.53,67.13,1194136.0,58.5807,59.0646,58.528,59.0558,1194136.0
2022-02-15 10:30:00,67.13,67.21,67.01,67.18,667756.0,59.0558,59.1262,58.9502,59.0998,667756.0
2022-02-15 11:00:00,67.18,67.26,67.01,67.03,781448.0,59.0998,59.1702,58.9502,58.9678,781448.0
2022-02-15 11:30:00,67.04,67.12,66.85,66.92,521296.0,58.9766,59.047,58.8095,58.871,521296.0
2022-02-15 12:00:00,66.93,67.14,66.93,67.08,584766.0,58.8798,59.0646,58.8798,59.0118,584766.0
2022-02-15 12:30:00,67.08,67.16,66.98,67.06,494044.0,59.0118,59.0822,58.9238,58.9942,494044.0
2022-02-15 13:00:00,67.06,67.2,67.0,67.17,496956.0,58.9942,59.1174,58.9414,59.091,496956.0
2022-02-15 13:30:00,67.18,67.35,67.16,67.3,338203.0,59.0998,59.2493,59.0822,59.2053,338203.0
2022-02-15 14:00:00,67.3,67.4,67.18,67.33,522539.0,59.2053,59.2933,59.0998,59.2317,522539.0
2022-02-15 14:30:00,67.32,67.37,67.22,67.25,505333.0,59.2229,59.2669,59.135,59.1614,505333.0
2022-02-15 15:00:00,67.25,67.27,67.1,67.13,641054.0,59.1614,59.1789,59.0294,59.0558,641054.0
2022-02-15 15:30:00,67.12,67.17,66.76,67.0,2526659.0,59.047,59.091,58.7303,58.9414,2526659.0
2022-02-16 09:30:00,66.54,67.43,66.54,66.82,1182560.0,58.5368,59.3197,58.5368,58.7831,1182560.0
2022-02-16 10:00:00,66.82,67.1,66.72,67.07,497084.0,58.7831,59.0294,58.6951,59.003,497084.0
2022-02-16 10:30:00,67.06,67.18,66.8,66.86,444852.0,58.9942,59.0998,58.7655,58.8183,444852.0
2022-02-16 11:00:00,66.86,67.0,66.76,66.91,321536.0,58.8183,58.9414,58.7303,58.8622,321536.0
2022-02-16 11:30:00,66.9,66.94,66.79,66.81,399764.0,58.8535,58.8886,58.7567,58.7743,399764.0
2022-02-16 12:00:00,66.81,66.93,66.71,66.72,554227.0,58.7743,58.8798,58.6863,58.6951,554227.0
2022-02-16 12:30:00,66.72,66.73,66.45,66.53,487644.0,58.6951,58.7039,58.4576,58.528,487644.0
2022-02-16 13:00:00,66.53,66.61,66.49,66.49,300471.0,58.528,58.5983,58.4928,58.4928,300471.0
2022-02-16 13:30:00,66.5,66.64,66.48,66.62,423841.0,58.5016,58.6247,58.484,58.6071,423841.0
2022-02-16 14:00:00,66.62,67.0,66.43,66.99,1110907.0,58.6071,58.9414,58.44,58.9326,1110907.0
2022-02-16 14:30:00,66.98,67.13,66.79,66.95,884469.0,58.9238,59.0558,58.7567,58.8974,884469.0
2022-02-16 15:00:00,66.95,67.11,66.9,67.0,803776.0,58.8974,59.0382,58.8535,58.9414,803776.0
2022-02-16 15:30:00,67.0,67.2,66.91,66.95,1820165.0,58.9414,59.1174,58.8622,58.8974,1820165.0
2022-02-17 09:30:00,66.33,66.64,65.7,65.73,1589523.0,58.352,58.6247,57.7978,57.8242,1589523.0
2022-02-17 10:00:00,65.73,65.89,65.34,65.44,1712338.0,57.8242,57.9649,57.4811,57.5691,1712338.0
2022-02-17 10:30:00,65.45,65.59,65.22,65.56,1181168.0,57.5779,57.701,57.3755,57.6746,1181168.0
2022-02-17 11:00:00,65.55,65.73,65.46,65.63,702598.0,57.6658,57.8242,57.5867,57.7362,702598.0
2022-02-17 11:30:00,65.62,65.63,65.39,65.46,704685.0,57.7274,57.7362,57.5251,57.5867,704685.0
2022-02-17 12:00:00,65.46,65.62,65.42,65.43,669489.0,57.5867,57.7274,57.5515,57.5603,669489.0
2022-02-17 12:30:00,65.42,65.48,65.08,65.27,799454.0,57.5515,57.6042,57.2524,57.4195,799454.0
2022-02-17 13:00:00,65.27,65.36,64.96,65.01,993922.0,57.4195,57.4987,57.1468,57.1908,993922.0
2022-02-17 13:30:00,65.02,65.03,64.65,64.72,1207051.0,57.1996,57.2084,56.8741,56.9357,1207051.0
2022-02-17 14:00:00,64.72,64.76,64.31,64.38,1146727.0,56.9357,56.9708,56.575,56.6366,1146727.0
2022-02-17 14:30:00,64.39,64.6,64.35,64.48,974743.0,56.6453,56.8301,56.6102,56.7245,974743.0
2022-02-17 15:00:00,64.49,64.53,64.2,64.41,1291248.0,56.7333,56.7685,56.4782,56.6629,1291248.0
2022-02-17 15:30:00,64.4,64.78,64.32,64.71,4395352.0,56.6541,56.9884,56.5838,56.9269,4395352.0
2022-02-18 09:30:00,64.11,64.98,64.11,64.81,1646740.0,56.399,57.1644,56.399,57.0148,1646740.0
2022-02-18 10:00:00,64.82,64.88,64.54,64.56,1025906.0,57.0236,57.0764,56.7773,56.7949,1025906.0
2022-02-18 10:30:00,64.56,64.58,64.22,64.23,890551.0,56.7949,56.8125,56.4958,56.5046,890551.0
2022-02-18 11:00:00,64.23,64.28,63.89,64.12,1153557.0,56.5046,56.5486,56.2055,56.4078,1153557.0
2022-02-18 11:30:00,64.13,64.19,63.78,63.84,807123.0,56.4166,56.4694,56.1087,56.1615,807123.0
2022-02-18 12:00:00,63.84,64.13,63.78,63.99,761174.0,56.1615,56.4166,56.1087,56.2935,761174.0
2022-02-18 12:30:00,63.99,64.05,63.78,63.79,1008038.0,56.2935,56.3462,56.1087,56.1175,1008038.0
2022-02-18 13:00:00,63.8,63.96,63.7,63.85,693449.0,56.1263,56.2671,56.0383,56.1703,693449.0
2022-02-18 13:30:00,63.84,63.98,63.82,63.91,712949.0,56.1615,56.2847,56.1439,56.2231,712949.0
2022-02-18 14:00:00,63.92,64.2,63.86,64.19,643151.0,56.2319,56.4782,56.1791,56.4694,643151.0
2022-02-18 14:30:00,64.19,64.31,63.94,64.24,848740.0,56.4694,56.575,56.2495,56.5134,848740.0
2022-02-18 15:00:00,64.23,64.29,63.89,63.91,1034248.0,56.5046,56.5574,56.2055,56.2231,1034248.0
2022-02-18 15:30:00,63.91,64.29,63.78,64.14,2560130.0,56.2231,56.5574,56.1087,56.4254,2560130.0
2022-02-22 09:30:00,63.07,64.21,63.07,64.15,1744229.0,55.4841,56.487,55.4841,56.4342,1744229.0
2022-02-22 10:00:00,64.16,64.37,63.87,64.28,796408.0,56.443,56.6278,56.1879,56.5486,796408.0
2022-02-22 10:30:00,64.28,64.3,63.68,63.7,792738.0,56.5486,56.5662,56.0207,56.0383,792738.0
2022-02-22 11:00:00,63.71,64.0,63.66,63.81,763876.0,56.0471,56.3023,56.0032,56.1351,763876.0
2022-02-22 11:30:00,63.82,64.2,63.8,64.15,626991.0,56.1439,56.4782,56.1263,56.4342,626991.0
2022-02-22 12:00:00,64.14,64.28,63.91,63.94,782813.0,56.4254,56.5486,56.2231,56.2495,782813.0
2022-02-22 12:30:00,63.95,64.0,63.7,63.74,545355.0,56.2583,56.3023,56.0383,56.0735,545355.0
2022-02-22 13:00:00,63.74,63.93,63.65,63.75,722779.0,56.0735,56.2407,55.9944,56.0823,722779.0
2022-02-22 13:30:00,63.75,63.83,63.35,63.52,733473.0,56.0823,56.1527,55.7304,55.88,733473.0
2022-02-22 14:00:00,63.51,63.8,63.33,63.62,1187744.0,55.8712,56.1263,55.7128,55.968,1187744.0
2022-02-22 14:30:00,63.62,64.24,63.52,64.1,1295063.0,55.968,56.5134,55.88,56.3902,1295063.0
2022-02-22 15:00:00,64.12,64.33,63.99,64.13,1033932.0,56.4078,56.5926,56.2935,56.4166,1033932.0
2022-02-22 15:30:00,64.12,64.15,63.69,63.9,2433488.0,56.4078,56.4342,56.0295,56.2143,2433488.0
2022-02-23 09:30:00,64.42,64.76,64.21,64.26,1604616.0,56.6717,56.9708,56.487,56.531,1604616.0
2022-02-23 10:00:00,64.26,64.27,63.65,63.72,882116.0,56.531,56.5398,55.9944,56.0559,882116.0
2022-02-23 10:30:00,63.71,63.87,63.6,63.74,826833.0,56.0471,56.1879,55.9504,56.0735,826833.0
2022-02-23 11:00:00,63.74,63.78,63.55,63.67,787570.0,56.0735,56.1087,55.9064,56.0119,787570.0
2022-02-23 11:30:00,63.68,64.09,63.58,63.88,1422181.0,56.0207,56.3814,55.9328,56.1967,1422181.0
2022-02-23 12:00:00,63.88,64.28,63.7,64.27,767457.0,56.1967,56.5486,56.0383,56.5398,767457.0
2022-02-23 12:30:00,64.27,64.3,63.92,63.99,552555.0,56.5398,56.5662,56.2319,56.2935,552555.0
2022-02-23 13:00:00,63.99,63.99,63.46,63.48,669866.0,56.2935,56.2935,55.8272,55.8448,669866.0
2022-02-23 13:30:00,63.48,63.83,63.29,63.73,802723.0,55.8448,56.1527,55.6777,56.0647,802723.0
2022-02-23 14:00:00,63.74,63.75,63.36,63.39,872102.0,56.0735,56.0823,55.7392,55.7656,872102.0
2022-02-23 14:30:00,63.4,63.46,63.24,63.38,818941.0,55.7744,55.8272,55.6337,55.7568,818941.0
2022-02-23 15:00:00,63.38,63.4,63.17,63.37,937350.0,55.7568,55.7744,55.5721,55.748,937350.0
2022-02-23 15:30:00,63.37,63.39,63.04,63.23,2900445.0,55.748,55.7656,55.4577,55.6249,2900445.0
2022-02-24 09:30:00,60.49,61.06,60.19,60.65,3882299.0,53.2144,53.7159,52.9505,53.3552,3882299.0
2022-02-24 10:00:00,60.65,60.85,60.17,60.4,2909879.0,53.3552,53.5311,52.9329,53.1353,2909879.0
2022-02-24 10:30:00,60.41,60.69,60.33,60.53,1880423.0,53.1441,53.3904,53.0737,53.2496,1880423.0
2022-02-24 11:00:00,60.54,60.85,60.36,60.49,1534514.0,53.2584,53.5311,53.1001,53.2144,1534514.0
2022-02-24 11:30:00,60.49,60.56,60.0,60.19,1914511.0,53.2144,53.276,52.7834,52.9505,1914511.0
2022-02-24 12:00:00,60.19,60.24,59.63,59.67,2265579.0,52.9505,52.9945,52.4579,52.4931,2265579.0
2022-02-24 12:30:00,59.66,59.75,58.68,58.7,4988859.0,52.4843,52.5634,51.6221,51.6397,4988859.0
2022-02-24 13:00:00,58.71,59.08,58.36,58.93,3538628.0,51.6485,51.974,51.3406,51.8421,3538628.0
2022-02-24 13:30:00,58.94,59.67,58.78,59.36,3080880.0,51.8509,52.4931,51.7101,52.2203,3080880.0
2022-02-24 14:00:00,59.35,59.86,59.13,59.78,1843892.0,52.2115,52.6602,52.018,52.5898,1843892.0
2022-02-24 14:30:00,59.78,60.23,59.73,60.06,2383794.0,52.5898,52.9857,52.5458,52.8361,2383794.0
2022-02-24 15:00:00,60.06,60.3,59.96,60.04,2007438.0,52.8361,53.0473,52.7482,52.8186,2007438.0
2022-02-24 15:30:00,60.04,60.76,60.01,60.67,5851990.0,52.8186,53.452,52.7922,53.3728,5851990.0
2022-02-25 09:30:00,61.31,61.81,61.0,61.23,2836279.0,53.9358,54.3757,53.6631,53.8654,2836279.0
2022-02-25 10:00:00,61.23,62.17,61.09,62.05,2180309.0,53.8654,54.6924,53.7423,54.5868,2180309.0
2022-02-25 10:30:00,62.05,62.07,61.67,61.83,1567551.0,54.5868,54.6044,54.2525,54.3933,1567551.0
2022-02-25 11:00:00,61.83,62.46,61.71,62.46,1432140.0,54.3933,54.9475,54.2877,54.9475,1432140.0
2022-02-25 11:30:00,62.46,62.79,62.28,62.77,1244807.0,54.9475,55.2378,54.7891,55.2202,1244807.0
2022-02-25 12:00:00,62.77,62.87,62.49,62.79,1065293.0,55.2202,55.3082,54.9739,55.2378,1065293.0
2022-02-25 12:30:00,62.78,62.89,62.54,62.59,1164407.0,55.229,55.3258,55.0179,55.0618,1164407.0
2022-02-25 13:00:00,62.6,62.69,62.35,62.52,1125552.0,55.0706,55.1498,54.8507,55.0003,1125552.0
2022-02-25 13:30:00,62.52,62.69,62.41,62.42,1335226.0,55.0003,55.1498,54.9035,54.9123,1335226.0
2022-02-25 14:00:00,62.42,62.53,62.27,62.35,1563353.0,54.9123,55.0091,54.7803,54.8507,1563353.0
2022-02-25 14:30:00,62.35,62.4,61.94,61.96,1720834.0,54.8507,54.8947,54.49,54.5076,1720834.0
2022-02-25 15:00:00,61.96,62.16,61.85,62.06,2385525.0,54.5076,54.6836,54.4109,54.5956,2385525.0
2022-02-25 15:30:00,62.07,62.3,61.91,61.98,4540020.0,54.6044,54.8067,54.4636,54.5252,4540020.0
2022-02-28 09:30:00,59.98,60.42,58.99,59.3,5090425.0,52.7658,53.1528,51.8948,52.1676,5090425.0
2022-02-28 10:00:00,59.29,59.74,59.26,59.52,2242081.0,52.1588,52.5546,52.1324,52.3611,2242081.0
2022-02-28 10:30:00,59.52,60.1,59.5,59.54,2033117.0,52.3611,52.8713,52.3435,52.3787,2033117.0
2022-02-28 11:00:00,59.54,60.12,59.36,60.07,2635135.0,52.3787,52.8889,52.2203,52.8449,2635135.0
2022-02-28 11:30:00,60.08,60.21,59.6,59.84,1941538.0,52.8537,52.9681,52.4315,52.6426,1941538.0
2022-02-28 12:00:00,59.83,59.98,59.53,59.73,1386855.0,52.6338,52.7658,52.3699,52.5458,1386855.0
2022-02-28 12:30:00,59.72,59.72,59.26,59.36,1728276.0,52.537,52.537,52.1324,52.2203,1728276.0
2022-02-28 13:00:00,59.36,59.57,59.08,59.22,1857245.0,52.2203,52.4051,51.974,52.0972,1857245.0
2022-02-28 13:30:00,59.21,59.23,58.87,59.04,2219681.0,52.0884,52.106,51.7893,51.9388,2219681.0
2022-02-28 14:00:00,59.05,59.05,58.48,58.54,2598198.0,51.9476,51.9476,51.4462,51.499,2598198.0
2022-02-28 14:30:00,58.55,58.83,58.43,58.72,1756899.0,51.5078,51.7541,51.4022,51.6573,1756899.0
2022-02-28 15:00:00,58.72,58.81,58.56,58.73,1957433.0,51.6573,51.7365,51.5166,51.6661,1957433.0
2022-02-28 15:30:00,58.73,59.28,58.4,59.21,7141243.0,51.6661,52.15,51.3758,52.0884,7141243.0
2022-03-01 09:30:00,58.39,59.32,57.92,58.12,6448648.0,51.367,52.1852,50.9535,51.1295,6448648.0
2022-03-01 10:00:00,58.13,58.49,58.0,58.41,4042508.0,51.1383,51.455,51.0239,51.3846,4042508.0
2022-03-01 10:30:00,58.41,59.17,58.17,58.69,3005570.0,51.3846,52.0532,51.1735,51.6309,3005570.0
2022-03-01 11:00:00,58.69,58.92,58.21,58.25,1756061.0,51.6309,51.8333,51.2087,51.2439,1756061.0
2022-03-01 11:30:00,58.25,58.66,58.03,58.58,2212084.0,51.2439,51.6045,51.0503,51.5342,2212084.0
2022-03-01 12:00:00,58.59,58.84,58.3,58.62,2112569.0,51.543,51.7629,51.2878,51.5693,2112569.0
2022-03-01 12:30:00,58.62,58.63,58.4,58.58,1394022.0,51.5693,51.5781,51.3758,51.5342,1394022.0
2022-03-01 13:00:00,58.57,58.66,58.37,58.42,2106111.0,51.5254,51.6045,51.3494,51.3934,2106111.0
2022-03-01 13:30:00,58.41,58.53,58.23,58.38,2925151.0,51.3846,51.4902,51.2263,51.3582,2925151.0
2022-03-01 14:00:00,58.38,58.55,57.95,58.45,3891463.0,51.3582,51.5078,50.9799,51.4198,3891463.0
2022-03-01 14:30:00,58.44,58.63,58.31,58.39,2370887.0,51.411,51.5781,51.2966,51.367,2370887.0
2022-03-01 15:00:00,58.39,58.81,58.31,58.4,2656496.0,51.367,51.7365,51.2966,51.3758,2656496.0
2022-03-01 15:30:00,58.4,58.62,58.2,58.59,6974746.0,51.3758,51.5693,51.1999,51.543,6974746.0
2022-03-02 09:30:00,57.0,57.52,56.11,56.23,10697944.0,50.1442,50.6017,49.3612,49.4668,10697944.0
2022-03-02 10:00:00,56.23,56.77,55.93,56.72,6569242.0,49.4668,49.9419,49.2029,49.8979,6569242.0
2022-03-02 10:30:00,56.72,57.57,56.59,57.46,4732668.0,49.8979,50.6456,49.7835,50.5489,4732668.0
2022-03-02 11:00:00,57.45,58.58,57.43,58.54,4288304.0,50.5401,51.5342,50.5225,51.499,4288304.0
2022-03-02 11:30:00,58.54,59.19,58.54,59.01,4035129.0,51.499,52.0708,51.499,51.9124,4035129.0
2022-03-02 12:00:00,59.01,59.07,58.54,58.87,2088579.0,51.9124,51.9652,51.499,51.7893,2088579.0
2022-03-02 12:30:00,58.87,59.4,58.87,59.28,1914019.0,51.7893,52.2555,51.7893,52.15,1914019.0
2022-03-02 13:00:00,59.28,59.58,59.27,59.34,1865481.0,52.15,52.4139,52.1412,52.2027,1865481.0
2022-03-02 13:30:00,59.34,59.7,59.34,59.63,1763705.0,52.2027,52.5194,52.2027,52.4579,1763705.0
2022-03-02 14:00:00,59.62,59.64,59.24,59.37,1598942.0,52.4491,52.4667,52.1148,52.2291,1598942.0
2022-03-02 14:30:00,59.37,59.45,59.11,59.16,1586718.0,52.2291,52.2995,52.0004,52.0444,1586718.0
2022-03-02 15:00:00,59.15,59.44,59.13,59.42,1696908.0,52.0356,52.2907,52.018,52.2731,1696908.0
2022-03-02 15:30:00,59.42,59.86,59.39,59.56,7141173.0,52.2731,52.6602,52.2467,52.3963,7141173.0
2022-03-03 09:30:00,58.75,58.99,57.91,58.46,8407581.0,51.6837,51.8948,50.9447,51.4286,8407581.0
2022-03-03 10:00:00,58.45,58.6,57.79,57.9,5321267.0,51.4198,51.5518,50.8392,50.9359,5321267.0
2022-03-03 10:30:00,57.89,58.01,57.25,57.33,4499753.0,50.9272,51.0327,50.3641,50.4345,4499753.0
2022-03-03 11:00:00,57.33,57.34,56.99,57.19,3215796.0,50.4345,50.4433,50.1354,50.3113,3215796.0
2022-03-03 11:30:00,57.18,57.74,57.13,57.52,2962550.0,50.3025,50.7952,50.2586,50.6017,2962550.0
2022-03-03 12:00:00,57.51,57.86,57.37,57.46,2271101.0,50.5929,50.9008,50.4697,50.5489,2271101.0
2022-03-03 12:30:00,57.46,58.09,57.45,57.81,1984397.0,50.5489,51.1031,50.5401,50.8568,1984397.0
2022-03-03 13:00:00,57.81,57.91,57.61,57.66,1371104.0,50.8568,50.9447,50.6808,50.7248,1371104.0
2022-03-03 13:30:00,57.66,57.66,57.44,57.55,1592814.0,50.7248,50.7248,50.5313,50.628,1592814.0
2022-03-03 14:00:00,57.55,57.85,57.52,57.66,1431813.0,50.628,50.892,50.6017,50.7248,1431813.0
2022-03-03 14:30:00,57.66,57.68,57.3,57.33,1557431.0,50.7248,50.7424,50.4081,50.4345,1557431.0
2022-03-03 15:00:00,57.32,57.43,57.19,57.4,2092386.0,50.4257,50.5225,50.3113,50.4961,2092386.0
2022-03-03 15:30:00,57.39,57.68,57.0,57.67,8837014.0,50.4873,50.7424,50.1442,50.7336,8837014.0
2022-03-04 09:30:00,55.91,56.56,55.64,56.0,7379365.0,49.1853,49.7571,48.9478,49.2645,7379365.0
2022-03-04 10:00:00,55.98,56.11,55.48,55.94,5305298.0,49.2469,49.3612,48.807,49.2117,5305298.0
2022-03-04 10:30:00,55.93,55.94,55.42,55.43,3614381.0,49.2029,49.2117,48.7542,48.763,3614381.0
2022-03-04 11:00:00,55.43,56.18,55.24,56.14,4455728.0,48.763,49.4228,48.5959,49.3876,4455728.0
2022-03-04 11:30:00,56.14,56.3,55.19,55.6,4369297.0,49.3876,49.5284,48.5519,48.9126,4369297.0
2022-03-04 12:00:00,55.61,56.26,55.54,56.14,2419044.0,48.9214,49.4932,48.8598,49.3876,2419044.0
2022-03-04 12:30:00,56.15,56.24,55.91,56.23,1913951.0,49.3964,49.4756,49.1853,49.4668,1913951.0
2022-03-04 13:00:00,56.23,56.47,56.08,56.12,1969198.0,49.4668,49.6779,49.3349,49.37,1969198.0
2022-03-04 13:30:00,56.11,56.24,55.88,55.91,1685363.0,49.3612,49.4756,49.1589,49.1853,1685363.0
2022-03-04 14:00:00,55.91,56.4,55.79,56.28,2205400.0,49.1853,49.6164,49.0797,49.5108,2205400.0
2022-03-04 14:30:00,56.27,56.27,55.74,55.79,2295558.0,49.502,49.502,49.0357,49.0797,2295558.0
2022-03-04 15:00:00,55.79,56.4,55.79,56.3,2040384.0,49.0797,49.6164,49.0797,49.5284,2040384.0
2022-03-04 15:30:00,56.3,56.66,56.16,56.59,6056567.0,49.5284,49.8451,49.4052,49.7835,6056567.0
2022-03-07 09:30:00,55.07,55.28,54.07,54.7,6731581.0,48.4463,48.6311,47.5666,48.1208,6731581.0
2022-03-07 10:00:00,54.71,56.13,54.64,55.51,4321132.0,48.1296,49.3788,48.0681,48.8334,4321132.0
2022-03-07 10:30:00,55.51,55.88,55.17,55.23,3472882.0,48.8334,49.1589,48.5343,48.5871,3472882.0
2022-03-07 11:00:00,55.22,55.73,55.06,55.62,2118668.0,48.5783,49.0269,48.4375,48.9302,2118668.0
2022-03-07 11:30:00,55.62,55.65,55.25,55.48,2466299.0,48.9302,48.9566,48.6047,48.807,2466299.0
2022-03-07 12:00:00,55.47,56.0,55.39,55.75,2077434.0,48.7982,49.2645,48.7278,49.0445,2077434.0
2022-03-07 12:30:00,55.76,56.2,55.71,56.05,2279354.0,49.0533,49.4404,49.0094,49.3085,2279354.0
2022-03-07 13:00:00,56.04,56.27,55.77,55.86,2102817.0,49.2997,49.502,49.0621,49.1413,2102817.0
2022-03-07 13:30:00,55.85,56.21,55.77,55.8,1804913.0,49.1325,49.4492,49.0621,49.0885,1804913.0
2022-03-07 14:00:00,55.79,55.97,55.71,55.88,1788441.0,49.0797,49.2381,49.0094,49.1589,1788441.0
2022-03-07 14:30:00,55.89,56.14,55.87,55.98,1698111.0,49.1677,49.3876,49.1501,49.2469,1698111.0
2022-03-07 15:00:00,55.98,56.01,55.42,55.7,3058160.0,49.2469,49.2733,48.7542,49.0006,3058160.0
2022-03-07 15:30:00,55.7,55.77,55.28,55.56,7061869.0,49.0006,49.0621,48.6311,48.8774,7061869.0
2022-03-08 09:30:00,56.56,57.29,55.7,55.91,3928381.0,49.7571,50.3993,49.0006,49.1853,3928381.0
2022-03-08 10:00:00,55.92,56.34,55.4,55.92,2940503.0,49.1941,49.5636,48.7366,49.1941,2940503.0
2022-03-08 10:30:00,55.93,56.1,55.17,55.35,2086584.0,49.2029,49.3524,48.5343,48.6927,2086584.0
2022-03-08 11:00:00,55.36,55.37,54.91,54.97,2281147.0,48.7015,48.7102,48.3056,48.3584,2281147.0
2022-03-08 11:30:00,54.97,55.59,54.91,55.59,1944966.0,48.3584,48.9038,48.3056,48.9038,1944966.0
2022-03-08 12:00:00,55.59,56.39,55.54,56.23,2216423.0,48.9038,49.6076,48.8598,49.4668,2216423.0
2022-03-08 12:30:00,56.23,56.27,55.93,56.18,1331152.0,49.4668,49.502,49.2029,49.4228,1331152.0
2022-03-08 13:00:00,56.19,56.37,55.63,55.64,1480463.0,49.4316,49.59,48.939,48.9478,1480463.0
2022-03-08 13:30:00,55.65,55.66,54.93,55.0,1930904.0,48.9566,48.9654,48.3232,48.3848,1930904.0
2022-03-08 14:00:00,54.99,55.22,54.8,55.13,2785577.0,48.376,48.5783,48.2088,48.4991,2785577.0
2022-03-08 14:30:00,55.11,55.76,55.09,55.69,2065093.0,48.4815,49.0533,48.4639,48.9918,2065093.0
2022-03-08 15:00:00,55.69,55.9,55.39,55.41,1748745.0,48.9918,49.1765,48.7278,48.7454,1748745.0
2022-03-08 15:30:00,55.42,55.42,54.76,54.86,5750835.0,48.7542,48.7542,48.1736,48.2616,5750835.0
2022-03-09 09:30:00,56.9,57.28,56.28,56.87,4305789.0,50.0562,50.3905,49.5108,50.0298,4305789.0
2022-03-09 10:00:00,56.88,57.18,56.69,56.84,1634688.0,50.0386,50.3025,49.8715,50.0034,1634688.0
2022-03-09 10:30:00,56.85,56.93,56.61,56.85,1514986.0,50.0122,50.0826,49.8011,50.0122,1514986.0
2022-03-09 11:00:00,56.85,56.87,56.22,56.25,1427985.0,50.0122,50.0298,49.458,49.4844,1427985.0
2022-03-09 11:30:00,56.25,56.7,56.24,56.51,1657543.0,49.4844,49.8803,49.4756,49.7131,1657543.0
2022-03-09 12:00:00,56.51,56.56,56.12,56.3,1575116.0,49.7131,49.7571,49.37,49.5284,1575116.0
2022-03-09 12:30:00,56.3,56.72,56.28,56.51,1760159.0,49.5284,49.8979,49.5108,49.7131,1760159.0
2022-03-09 13:00:00,56.51,56.64,56.27,56.45,1640589.0,49.7131,49.8275,49.502,49.6603,1640589.0
2022-03-09 13:30:00,56.45,56.45,55.94,56.02,1394290.0,49.6603,49.6603,49.2117,49.2821,1394290.0
2022-03-09 14:00:00,56.02,56.15,55.81,56.03,1332877.0,49.2821,49.3964,49.0973,49.2909,1332877.0
2022-03-09 14:30:00,56.03,56.09,55.86,56.01,1325953.0,49.2909,49.3436,49.1413,49.2733,1325953.0
2022-03-09 15:00:00,56.02,56.31,56.01,56.28,1567390.0,49.2821,49.5372,49.2733,49.5108,1567390.0
2022-03-09 15:30:00,56.28,56.54,55.92,55.96,4607175.0,49.5108,49.7395,49.1941,49.2293,4607175.0
2022-03-10 09:30:00,55.02,55.37,54.27,54.94,4183335.0,48.4023,48.7102,47.7426,48.332,4183335.0
2022-03-10 10:00:00,54.95,55.21,54.67,54.93,1553185.0,48.3408,48.5695,48.0944,48.3232,1553185.0
2022-03-10 10:30:00,54.91,54.98,54.32,54.43,1308913.0,48.3056,48.3672,47.7865,47.8833,1308913.0
2022-03-10 11:00:00,54.41,54.59,54.28,54.44,1474098.0,47.8657,48.0241,47.7514,47.8921,1474098.0
2022-03-10 11:30:00,54.44,54.58,54.28,54.45,1325220.0,47.8921,48.0153,47.7514,47.9009,1325220.0
2022-03-10 12:00:00,54.43,54.47,54.19,54.27,1139232.0,47.8833,47.9185,47.6722,47.7426,1139232.0
2022-03-10 12:30:00,54.26,54.26,54.01,54.06,1254824.0,47.7338,47.7338,47.5138,47.5578,1254824.0
2022-03-10 13:00:00,54.05,54.36,53.95,54.14,1417966.0,47.549,47.8217,47.461,47.6282,1417966.0
2022-03-10 13:30:00,54.14,54.37,54.1,54.33,1148401.0,47.6282,47.8305,47.593,47.7953,1148401.0
2022-03-10 14:00:00,54.33,54.52,54.31,54.49,1218715.0,47.7953,47.9625,47.7777,47.9361,1218715.0
2022-03-10 14:30:00,54.48,54.91,54.48,54.84,1214294.0,47.9273,48.3056,47.9273,48.244,1214294.0
2022-03-10 15:00:00,54.84,54.86,54.65,54.76,1258281.0,48.244,48.2616,48.0768,48.1736,1258281.0
2022-03-10 15:30:00,54.77,54.99,54.62,54.9,3101434.0,48.1824,48.376,48.0505,48.2968,3101434.0
2022-03-11 09:30:00,55.37,55.69,55.01,55.13,2458382.0,48.7102,48.9918,48.3935,48.4991,2458382.0
2022-03-11 10:00:00,55.14,55.25,54.63,55.14,1569233.0,48.5079,48.6047,48.0593,48.5079,1569233.0
2022-03-11 10:30:00,55.13,55.28,55.01,55.22,947238.0,48.4991,48.6311,48.3935,48.5783,947238.0
2022-03-11 11:00:00,55.22,55.31,54.8,54.86,1058562.0,48.5783,48.6575,48.2088,48.2616,1058562.0
2022-03-11 11:30:00,54.84,55.07,54.76,54.95,890780.0,48.244,48.4463,48.1736,48.3408,890780.0
2022-03-11 12:00:00,54.95,55.12,54.81,54.9,762490.0,48.3408,48.4903,48.2176,48.2968,762490.0
2022-03-11 12:30:00,54.9,55.0,54.78,54.87,771529.0,48.2968,48.3848,48.1912,48.2704,771529.0
2022-03-11 13:00:00,54.87,55.01,54.73,54.75,803448.0,48.2704,48.3935,48.1472,48.1648,803448.0
2022-03-11 13:30:00,54.74,54.77,54.53,54.54,879232.0,48.156,48.1824,47.9713,47.9801,879232.0
2022-03-11 14:00:00,54.53,54.73,54.5,54.69,815979.0,47.9713,48.1472,47.9449,48.112,815979.0
2022-03-11 14:30:00,54.68,54.73,54.46,54.57,865476.0,48.1032,48.1472,47.9097,48.0065,865476.0
2022-03-11 15:00:00,54.58,54.58,54.29,54.3,890382.0,48.0153,48.0153,47.7601,47.7689,890382.0
2022-03-11 15:30:00,54.3,54.35,54.07,54.16,3325746.0,47.7689,47.8129,47.5666,47.6458,3325746.0
2022-03-14 09:30:00,54.7,54.84,54.26,54.37,2763294.0,48.1208,48.244,47.7338,47.8305,2763294.0
2022-03-14 10:00:00,54.36,55.12,54.26,54.93,1718837.0,47.8217,48.4903,47.7338,48.3232,1718837.0
2022-03-14 10:30:00,54.91,55.24,54.82,55.23,1273680.0,48.3056,48.5959,48.2264,48.5871,1273680.0
2022-03-14 11:00:00,55.23,55.28,54.91,55.03,921609.0,48.5871,48.6311,48.3056,48.4111,921609.0
2022-03-14 11:30:00,55.04,55.05,54.73,54.79,987680.0,48.4199,48.4287,48.1472,48.2,987680.0
2022-03-14 12:00:00,54.78,55.02,54.66,55.02,1066008.0,48.1912,48.4023,48.0856,48.4023,1066008.0
2022-03-14 12:30:00,55.02,55.08,54.68,54.7,1063025.0,48.4023,48.4551,48.1032,48.1208,1063025.0
2022-03-14 13:00:00,54.69,54.69,54.16,54.16,1105327.0,48.112,48.112,47.6458,47.6458,1105327.0
2022-03-14 13:30:00,54.17,54.19,53.89,54.01,1125431.0,47.6546,47.6722,47.4083,47.5138,1125431.0
2022-03-14 14:00:00,54.01,54.11,53.85,53.86,840009.0,47.5138,47.6018,47.3731,47.3819,840009.0
2022-03-14 14:30:00,53.87,54.16,53.83,54.14,942101.0,47.3907,47.6458,47.3555,47.6282,942101.0
2022-03-14 15:00:00,54.14,54.38,54.1,54.21,1120876.0,47.6282,47.8393,47.593,47.6898,1120876.0
2022-03-14 15:30:00,54.21,54.3,54.06,54.24,2675692.0,47.6898,47.7689,47.5578,47.7162,2675692.0
2022-03-15 09:30:00,54.46,55.43,54.46,54.69,1937587.0,47.9097,48.763,47.9097,48.112,1937587.0
2022-03-15 10:00:00,54.7,55.18,54.35,55.18,1411157.0,48.1208,48.5431,47.8129,48.5431,1411157.0
2022-03-15 10:30:00,55.18,55.62,55.07,55.25,1438685.0,48.5431,48.9302,48.4463,48.6047,1438685.0
2022-03-15 11:00:00,55.26,55.37,54.75,54.95,1214079.0,48.6135,48.7102,48.1648,48.3408,1214079.0
2022-03-15 11:30:00,54.94,54.97,54.54,54.72,943839.0,48.332,48.3584,47.9801,48.1384,943839.0
2022-03-15 12:00:00,54.71,54.75,54.53,54.66,1029137.0,48.1296,48.1648,47.9713,48.0856,1029137.0
2022-03-15 12:30:00,54.66,54.92,54.6,54.9,980891.0,48.0856,48.3144,48.0329,48.2968,980891.0
2022-03-15 13:00:00,54.91,55.05,54.77,54.77,632692.0,48.3056,48.4287,48.1824,48.1824,632692.0
2022-03-15 13:30:00,54.77,54.81,54.68,54.8,738189.0,48.1824,48.2176,48.1032,48.2088,738189.0
2022-03-15 14:00:00,54.79,54.81,54.62,54.69,844170.0,48.2,48.2176,48.0505,48.112,844170.0
2022-03-15 14:30:00,54.69,54.97,54.56,54.95,975286.0,48.112,48.3584,47.9977,48.3408,975286.0
2022-03-15 15:00:00,54.94,55.28,54.91,55.22,1341856.0,48.332,48.6311,48.3056,48.5783,1341856.0
2022-03-15 15:30:00,55.22,55.26,55.0,55.13,2653973.0,48.5783,48.6135,48.3848,48.4991,2653973.0
2022-03-16 09:30:00,56.02,56.95,55.98,56.69,2545486.0,49.2821,50.1002,49.2469,49.8715,2545486.0
2022-03-16 10:00:00,56.68,57.15,56.36,57.02,1882765.0,49.8627,50.2762,49.5812,50.1618,1882765.0
2022-03-16 10:30:00,57.03,57.26,56.77,56.97,1374020.0,50.1706,50.3729,49.9419,50.1178,1374020.0
2022-03-16 11:00:00,56.97,57.19,56.76,57.13,1150345.0,50.1178,50.3113,49.9331,50.2586,1150345.0
2022-03-16 11:30:00,57.13,57.42,57.07,57.39,1541424.0,50.2586,50.5137,50.2058,50.4873,1541424.0
2022-03-16 12:00:00,57.39,57.54,57.2,57.22,1511203.0,50.4873,50.6192,50.3201,50.3377,1511203.0
2022-03-16 12:30:00,57.22,57.24,56.81,56.89,1283300.0,50.3377,50.3553,49.977,50.0474,1283300.0
2022-03-16 13:00:00,56.89,56.95,56.59,56.68,933260.0,50.0474,50.1002,49.7835,49.8627,933260.0
2022-03-16 13:30:00,56.68,56.78,56.55,56.63,1117709.0,49.8627,49.9507,49.7483,49.8187,1117709.0
2022-03-16 14:00:00,56.63,56.81,56.21,56.22,2153534.0,49.8187,49.977,49.4492,49.458,2153534.0
2022-03-16 14:30:00,56.21,56.62,55.96,56.31,2495408.0,49.4492,49.8099,49.2293,49.5372,2495408.0
2022-03-16 15:00:00,56.31,56.78,56.21,56.71,2032705.0,49.5372,49.9507,49.4492,49.8891,2032705.0
2022-03-16 15:30:00,56.7,56.82,56.47,56.81,4002560.0,49.8803,49.9858,49.6779,49.977,4002560.0
2022-03-17 09:30:00,55.71,55.9,55.03,55.86,3606220.0,49.0094,49.1765,48.4111,49.1413,3606220.0
2022-03-17 10:00:00,55.86,56.68,55.62,56.63,1622061.0,49.1413,49.8627,48.9302,49.8187,1622061.0
2022-03-17 10:30:00,56.63,56.66,56.05,56.26,1135126.0,49.8187,49.8451,49.3085,49.4932,1135126.0
2022-03-17 11:00:00,56.27,56.63,56.25,56.49,1212110.0,49.502,49.8187,49.4844,49.6955,1212110.0
2022-03-17 11:30:00,56.48,56.68,56.38,56.57,910671.0,49.6867,49.8627,49.5988,49.7659,910671.0
2022-03-17 12:00:00,56.58,56.86,56.58,56.84,712211.0,49.7747,50.021,49.7747,50.0034,712211.0
2022-03-17 12:30:00,56.83,56.92,56.77,56.9,654112.0,49.9946,50.0738,49.9419,50.0562,654112.0
2022-03-17 13:00:00,56.89,57.1,56.76,57.07,907768.0,50.0474,50.2322,49.9331,50.2058,907768.0
2022-03-17 13:30:00,57.07,57.17,56.93,57.13,903494.0,50.2058,50.2938,50.0826,50.2586,903494.0
2022-03-17 14:00:00,57.13,57.19,57.04,57.05,707908.0,50.2586,50.3113,50.1794,50.1882,707908.0
2022-03-17 14:30:00,57.05,57.28,57.03,57.24,680230.0,50.1882,50.3905,50.1706,50.3553,680230.0
2022-03-17 15:00:00,57.23,57.27,57.04,57.15,1135913.0,50.3465,50.3817,50.1794,50.2762,1135913.0
2022-03-17 15:30:00,57.16,57.3,57.09,57.28,2586178.0,50.285,50.4081,50.2234,50.3905,2586178.0
2022-03-18 09:30:00,56.94,57.3,56.73,57.1,3292184.0,50.0914,50.4081,49.9067,50.2322,3292184.0
2022-03-18 10:00:00,57.1,57.38,56.98,57.3,1526741.0,50.2322,50.4785,50.1266,50.4081,1526741.0
2022-03-18 10:30:00,57.31,57.39,57.1,57.18,1070633.0,50.4169,50.4873,50.2322,50.3025,1070633.0
2022-03-18 11:00:00,57.19,57.22,56.9,57.03,857288.0,50.3113,50.3377,50.0562,50.1706,857288.0
2022-03-18 11:30:00,57.03,57.39,57.02,57.21,892910.0,50.1706,50.4873,50.1618,50.3289,892910.0
2022-03-18 12:00:00,57.21,57.27,57.14,57.23,721532.0,50.3289,50.3817,50.2674,50.3465,721532.0
2022-03-18 12:30:00,57.23,57.51,57.11,57.49,1212510.0,50.3465,50.5929,50.241,50.5753,1212510.0
2022-03-18 13:00:00,57.5,57.63,57.44,57.61,623715.0,50.5841,50.6984,50.5313,50.6808,623715.0
2022-03-18 13:30:00,57.6,57.61,57.43,57.51,754581.0,50.672,50.6808,50.5225,50.5929,754581.0
2022-03-18 14:00:00,57.51,57.57,57.31,57.37,772637.0,50.5929,50.6456,50.4169,50.4697,772637.0
2022-03-18 14:30:00,57.37,57.43,57.29,57.38,681235.0,50.4697,50.5225,50.3993,50.4785,681235.0
2022-03-18 15:00:00,57.38,57.58,57.35,57.52,804260.0,50.4785,50.6544,50.4521,50.6017,804260.0
2022-03-18 15:30:00,57.52,57.58,57.33,57.37,4460898.0,50.6017,50.6544,50.4345,50.4697,4460898.0
2022-03-21 09:30:00,57.83,57.83,56.77,56.97,3188031.0,50.8744,50.8744,49.9419,50.1178,3188031.0
2022-03-21 10:00:00,56.97,57.09,56.89,57.01,1373831.0,50.1178,50.2234,50.0474,50.153,1373831.0
2022-03-21 10:30:00,57.01,57.15,56.9,57.11,1521080.0,50.153,50.2762,50.0562,50.241,1521080.0
2022-03-21 11:00:00,57.1,57.17,56.91,56.95,1036053.0,50.2322,50.2938,50.065,50.1002,1036053.0
2022-03-21 11:30:00,56.94,57.0,56.79,56.93,866190.0,50.0914,50.1442,49.9595,50.0826,866190.0
2022-03-21 12:00:00,56.92,57.2,56.91,57.07,1038770.0,50.0738,50.3201,50.065,50.2058,1038770.0
2022-03-21 12:30:00,57.07,57.17,56.89,56.93,1131080.0,50.2058,50.2938,50.0474,50.0826,1131080.0
2022-03-21 13:00:00,56.94,56.98,56.76,56.87,831166.0,50.0914,50.1266,49.9331,50.0298,831166.0
2022-03-21 13:30:00,56.87,57.04,56.85,57.0,1024581.0,50.0298,50.1794,50.0122,50.1442,1024581.0
2022-03-21 14:00:00,57.0,57.04,56.84,57.01,1126244.0,50.1442,50.1794,50.0034,50.153,1126244.0
2022-03-21 14:30:00,57.01,57.02,56.82,56.86,995360.0,50.153,50.1618,49.9858,50.021,995360.0
2022-03-21 15:00:00,56.86,57.01,56.81,56.99,851521.0,50.021,50.153,49.977,50.1354,851521.0
2022-03-21 15:30:00,57.0,57.02,56.75,56.98,2649432.0,50.1442,50.1618,49.9243,50.1266,2649432.0
2022-03-22 09:30:00,57.82,58.2,57.62,58.18,3270691.0,50.8656,51.1999,50.6896,51.1823,3270691.0
2022-03-22 10:00:00,58.18,58.25,57.61,57.67,1853934.0,51.1823,51.2439,50.6808,50.7336,1853934.0
2022-03-22 10:30:00,57.67,57.76,57.55,57.69,1491497.0,50.7336,50.8128,50.628,50.7512,1491497.0
2022-03-22 11:00:00,57.69,57.71,57.48,57.5,1185648.0,50.7512,50.7688,50.5665,50.5841,1185648.0
2022-03-22 11:30:00,57.5,57.54,57.4,57.46,1315246.0,50.5841,50.6192,50.4961,50.5489,1315246.0
2022-03-22 12:00:00,57.46,57.52,57.39,57.47,701322.0,50.5489,50.6017,50.4873,50.5577,701322.0
2022-03-22 12:30:00,57.47,57.58,57.39,57.57,1119020.0,50.5577,50.6544,50.4873,50.6456,1119020.0
2022-03-22 13:00:00,57.57,57.74,57.5,57.62,1150837.0,50.6456,50.7952,50.5841,50.6896,1150837.0
2022-03-22 13:30:00,57.62,57.67,57.47,57.55,823746.0,50.6896,50.7336,50.5577,50.628,823746.0
2022-03-22 14:00:00,57.55,57.64,57.38,57.44,1530313.0,50.628,50.7072,50.4785,50.5313,1530313.0
2022-03-22 14:30:00,57.44,57.52,57.31,57.5,909061.0,50.5313,50.6017,50.4169,50.5841,909061.0
2022-03-22 15:00:00,57.5,57.52,57.41,57.5,991293.0,50.5841,50.6017,50.5049,50.5841,991293.0
2022-03-22 15:30:00,57.49,57.61,57.43,57.51,2940599.0,50.5753,50.6808,50.5225,50.5929,2940599.0
2022-03-23 09:30:00,57.12,57.5,56.66,56.69,3441893.0,50.2498,50.5841,49.8451,49.8715,3441893.0
2022-03-23 10:00:00,56.68,56.91,56.67,56.82,1642573.0,49.8627,50.065,49.8539,49.9858,1642573.0
2022-03-23 10:30:00,56.82,56.92,56.73,56.8,1158195.0,49.9858,50.0738,49.9067,49.9683,1158195.0
2022-03-23 11:00:00,56.8,56.86,56.64,56.79,1584986.0,49.9683,50.021,49.8275,49.9595,1584986.0
2022-03-23 11:30:00,56.79,56.79,56.55,56.59,1028775.0,49.9595,49.9595,49.7483,49.7835,1028775.0
2022-03-23 12:00:00,56.59,56.65,56.5,56.54,1029981.0,49.7835,49.8363,49.7043,49.7395,1029981.0
2022-03-23 12:30:00,56.54,56.57,56.36,56.42,997558.0,49.7395,49.7659,49.5812,49.634,997558.0
2022-03-23 13:00:00,56.42,56.43,56.23,56.25,890982.0,49.634,49.6428,49.4668,49.4844,890982.0
2022-03-23 13:30:00,56.25,56.34,56.0,56.34,1332187.0,49.4844,49.5636,49.2645,49.5636,1332187.0
2022-03-23 14:00:00,56.34,56.52,56.29,56.52,899513.0,49.5636,49.7219,49.5196,49.7219,899513.0
2022-03-23 14:30:00,56.53,56.54,56.42,56.47,796345.0,49.7307,49.7395,49.634,49.6779,796345.0
2022-03-23 15:00:00,56.48,56.71,56.45,56.67,891118.0,49.6867,49.8891,49.6603,49.8539,891118.0
2022-03-23 15:30:00,56.67,56.67,56.33,56.36,2616341.0,49.8539,49.8539,49.5548,49.5812,2616341.0
2022-03-24 09:30:00,56.61,56.61,56.25,56.5,1360374.0,49.8011,49.8011,49.4844,49.7043,1360374.0
2022-03-24 10:00:00,56.49,56.62,56.37,56.41,824291.0,49.6955,49.8099,49.59,49.6252,824291.0
2022-03-24 10:30:00,56.41,56.5,56.26,56.29,836925.0,49.6252,49.7043,49.4932,49.5196,836925.0
2022-03-24 11:00:00,56.3,56.54,56.23,56.49,891386.0,49.5284,49.7395,49.4668,49.6955,891386.0
2022-03-24 11:30:00,56.5,56.59,56.43,56.56,992494.0,49.7043,49.7835,49.6428,49.7571,992494.0
2022-03-24 12:00:00,56.57,56.62,56.47,56.49,563331.0,49.7659,49.8099,49.6779,49.6955,563331.0
2022-03-24 12:30:00,56.48,56.59,56.4,56.55,448478.0,49.6867,49.7835,49.6164,49.7483,448478.0
2022-03-24 13:00:00,56.56,56.61,56.46,56.52,739177.0,49.7571,49.8011,49.6691,49.7219,739177.0
2022-03-24 13:30:00,56.52,56.61,56.47,56.59,624461.0,49.7219,49.8011,49.6779,49.7835,624461.0
2022-03-24 14:00:00,56.59,56.64,56.41,56.42,572664.0,49.7835,49.8275,49.6252,49.634,572664.0
2022-03-24 14:30:00,56.41,56.42,56.2,56.28,1018439.0,49.6252,49.634,49.4404,49.5108,1018439.0
2022-03-24 15:00:00,56.28,56.45,56.23,56.44,973960.0,49.5108,49.6603,49.4668,49.6516,973960.0
2022-03-24 15:30:00,56.44,56.47,56.36,56.43,2438665.0,49.6516,49.6779,49.5812,49.6428,2438665.0
2022-03-25 09:30:00,56.53,57.02,56.44,56.76,2503330.0,49.7307,50.1618,49.6516,49.9331,2503330.0
2022-03-25 10:00:00,56.76,56.96,56.68,56.88,1314754.0,49.9331,50.109,49.8627,50.0386,1314754.0
2022-03-25 10:30:00,56.88,57.18,56.82,57.13,1444029.0,50.0386,50.3025,49.9858,50.2586,1444029.0
2022-03-25 11:00:00,57.14,57.23,56.81,56.86,1558353.0,50.2674,50.3465,49.977,50.021,1558353.0
2022-03-25 11:30:00,56.86,57.14,56.81,57.0,877175.0,50.021,50.2674,49.977,50.1442,877175.0
2022-03-25 12:00:00,57.0,57.07,56.77,56.83,1069034.0,50.1442,50.2058,49.9419,49.9946,1069034.0
2022-03-25 12:30:00,56.82,56.82,56.68,56.73,705258.0,49.9858,49.9858,49.8627,49.9067,705258.0
2022-03-25 13:00:00,56.73,56.76,56.57,56.66,930999.0,49.9067,49.9331,49.7659,49.8451,930999.0
2022-03-25 13:30:00,56.65,56.8,56.64,56.78,628165.0,49.8363,49.9683,49.8275,49.9507,628165.0
2022-03-25 14:00:00,56.78,56.82,56.72,56.75,698643.0,49.9507,49.9858,49.8979,49.9243,698643.0
2022-03-25 14:30:00,56.75,56.79,56.71,56.73,651343.0,49.9243,49.9595,49.8891,49.9067,651343.0
2022-03-25 15:00:00,56.73,56.77,56.6,56.6,915405.0,49.9067,49.9419,49.7923,49.7923,915405.0
2022-03-25 15:30:00,56.6,56.77,56.58,56.75,3311053.0,49.7923,49.9419,49.7747,49.9243,3311053.0
2022-03-28 09:30:00,56.2,56.28,54.73,55.12,4176399.0,49.4404,49.5108,48.1472,48.4903,4176399.0
2022-03-28 10:00:00,55.13,55.51,55.02,55.44,1724433.0,48.4991,48.8334,48.4023,48.7718,1724433.0
2022-03-28 10:30:00,55.45,55.46,55.05,55.14,1719038.0,48.7806,48.7894,48.4287,48.5079,1719038.0
2022-03-28 11:00:00,55.15,55.52,55.05,55.5,1468982.0,48.5167,48.8422,48.4287,48.8246,1468982.0
2022-03-28 11:30:00,55.51,55.51,55.14,55.17,997975.0,48.8334,48.8334,48.5079,48.5343,997975.0
2022-03-28 12:00:00,55.16,55.22,55.02,55.07,1146228.0,48.5255,48.5783,48.4023,48.4463,1146228.0
2022-03-28 12:30:00,55.07,55.3,55.05,55.22,913242.0,48.4463,48.6487,48.4287,48.5783,913242.0
2022-03-28 13:00:00,55.23,55.32,55.17,55.26,849011.0,48.5871,48.6663,48.5343,48.6135,849011.0
2022-03-28 13:30:00,55.26,55.33,55.18,55.22,687530.0,48.6135,48.6751,48.5431,48.5783,687530.0
2022-03-28 14:00:00,55.22,55.4,55.18,55.36,784743.0,48.5783,48.7366,48.5431,48.7015,784743.0
2022-03-28 14:30:00,55.36,55.76,55.31,55.71,1128142.0,48.7015,49.0533,48.6575,49.0094,1128142.0
2022-03-28 15:00:00,55.71,55.72,55.54,55.65,1188082.0,49.0094,49.0182,48.8598,48.9566,1188082.0
2022-03-28 15:30:00,55.65,55.93,55.61,55.91,2883399.0,48.9566,49.2029,48.9214,49.1853,2883399.0
2022-03-29 09:30:00,57.28,57.41,56.37,56.46,3987249.0,50.3905,50.5049,49.59,49.6691,3987249.0
2022-03-29 10:00:00,56.46,56.59,56.26,56.53,1259951.0,49.6691,49.7835,49.4932,49.7307,1259951.0
2022-03-29 10:30:00,56.53,56.87,56.44,56.86,1095327.0,49.7307,50.0298,49.6516,50.021,1095327.0
2022-03-29 11:00:00,56.86,56.92,56.7,56.75,927575.0,50.021,50.0738,49.8803,49.9243,927575.0
2022-03-29 11:30:00,56.74,56.8,56.64,56.71,662390.0,49.9155,49.9683,49.8275,49.8891,662390.0
2022-03-29 12:00:00,56.72,56.76,56.57,56.59,655606.0,49.8979,49.9331,49.7659,49.7835,655606.0
2022-03-29 12:30:00,56.59,56.59,56.28,56.33,881821.0,49.7835,49.7835,49.5108,49.5548,881821.0
2022-03-29 13:00:00,56.34,56.35,56.18,56.23,642855.0,49.5636,49.5724,49.4228,49.4668,642855.0
2022-03-29 13:30:00,56.23,56.29,56.13,56.27,812581.0,49.4668,49.5196,49.3788,49.502,812581.0
2022-03-29 14:00:00,56.28,56.36,56.18,56.24,751610.0,49.5108,49.5812,49.4228,49.4756,751610.0
2022-03-29 14:30:00,56.24,56.39,56.2,56.3,751210.0,49.4756,49.6076,49.4404,49.5284,751210.0
2022-03-29 15:00:00,56.3,56.49,56.28,56.49,886917.0,49.5284,49.6955,49.5108,49.6955,886917.0
2022-03-29 15:30:00,56.49,56.5,56.34,56.47,2117585.0,49.6955,49.7043,49.5636,49.6779,2117585.0
2022-03-30 09:30:00,56.01,56.45,55.73,56.16,3755944.0,49.2733,49.6603,49.0269,49.4052,3755944.0
2022-03-30 10:00:00,56.15,56.22,55.65,55.66,1773860.0,49.3964,49.458,48.9566,48.9654,1773860.0
2022-03-30 10:30:00,55.66,55.76,55.55,55.69,1962220.0,48.9654,49.0533,48.8686,48.9918,1962220.0
2022-03-30 11:00:00,55.7,55.71,55.38,55.43,1365428.0,49.0006,49.0094,48.719,48.763,1365428.0
2022-03-30 11:30:00,55.43,55.48,55.21,55.28,1464116.0,48.763,48.807,48.5695,48.6311,1464116.0
2022-03-30 12:00:00,55.28,55.3,55.11,55.19,1451808.0,48.6311,48.6487,48.4815,48.5519,1451808.0
2022-03-30 12:30:00,55.19,55.27,55.14,55.19,1069472.0,48.5519,48.6223,48.5079,48.5519,1069472.0
2022-03-30 13:00:00,55.19,55.19,54.79,54.85,2136827.0,48.5519,48.5519,48.2,48.2528,2136827.0
2022-03-30 13:30:00,54.85,54.85,54.62,54.68,1986219.0,48.2528,48.2528,48.0505,48.1032,1986219.0
2022-03-30 14:00:00,54.68,54.8,54.57,54.7,1642606.0,48.1032,48.2088,48.0065,48.1208,1642606.0
2022-03-30 14:30:00,54.69,54.77,54.56,54.57,1192314.0,48.112,48.1824,47.9977,48.0065,1192314.0
2022-03-30 15:00:00,54.56,54.72,54.55,54.58,1541545.0,47.9977,48.1384,47.9889,48.0153,1541545.0
2022-03-30 15:30:00,54.59,54.99,54.57,54.96,4564424.0,48.0241,48.376,48.0065,48.3496,4564424.0
2022-03-31 09:30:00,54.51,54.86,54.15,54.31,2861264.0,47.9537,48.2616,47.637,47.7777,2861264.0
2022-03-31 10:00:00,54.32,54.32,53.95,54.11,2233520.0,47.7865,47.7865,47.461,47.6018,2233520.0
2022-03-31 10:30:00,54.11,54.28,53.95,54.23,1342233.0,47.6018,47.7514,47.461,47.7074,1342233.0
2022-03-31 11:00:00,54.23,54.45,54.17,54.19,1411165.0,47.7074,47.9009,47.6546,47.6722,1411165.0
2022-03-31 11:30:00,54.18,54.19,53.95,53.98,1257461.0,47.6634,47.6722,47.461,47.4874,1257461.0
2022-03-31 12:00:00,53.98,54.09,53.91,53.91,987497.0,47.4874,47.5842,47.4259,47.4259,987497.0
2022-03-31 12:30:00,53.92,54.01,53.84,53.91,1091903.0,47.4347,47.5138,47.3643,47.4259,1091903.0
2022-03-31 13:00:00,53.9,53.92,53.8,53.81,825875.0,47.4171,47.4347,47.3291,47.3379,825875.0
2022-03-31 13:30:00,53.82,54.02,53.76,53.98,1298542.0,47.3467,47.5226,47.2939,47.4874,1298542.0
2022-03-31 14:00:00,53.98,54.04,53.81,53.83,966695.0,47.4874,47.5402,47.3379,47.3555,966695.0
2022-03-31 14:30:00,53.83,53.84,53.63,53.76,1622702.0,47.3555,47.3643,47.1795,47.2939,1622702.0
2022-03-31 15:00:00,53.76,53.87,53.65,53.67,1378634.0,47.2939,47.3907,47.1971,47.2147,1378634.0
2022-03-31 15:30:00,53.66,53.7,53.35,53.39,4845613.0,47.2059,47.2411,46.9332,46.9684,4845613.0
2022-04-01 09:30:00,53.47,53.74,52.78,52.86,3975021.0,47.0388,47.2763,46.4318,46.5021,3975021.0
2022-04-01 10:00:00,52.85,52.93,52.18,52.21,3339076.0,46.4933,46.5637,45.9039,45.9303,3339076.0
2022-04-01 10:30:00,52.21,52.42,52.1,52.26,2399837.0,45.9303,46.1151,45.8336,45.9743,2399837.0
2022-04-01 11:00:00,52.26,52.55,52.25,52.45,1686434.0,45.9743,46.2294,45.9655,46.1415,1686434.0
2022-04-01 11:30:00,52.46,52.64,52.32,52.35,1418797.0,46.1503,46.3086,46.0271,46.0535,1418797.0
2022-04-01 12:00:00,52.35,52.41,52.1,52.28,1596259.0,46.0535,46.1063,45.8336,45.9919,1596259.0
2022-04-01 12:30:00,52.28,52.28,52.01,52.04,1694467.0,45.9919,45.9919,45.7544,45.7808,1694467.0
2022-04-01 13:00:00,52.04,52.08,51.76,51.95,1884543.0,45.7808,45.816,45.5344,45.7016,1884543.0
2022-04-01 13:30:00,51.95,52.2,51.84,52.18,1923936.0,45.7016,45.9215,45.6048,45.9039,1923936.0
2022-04-01 14:00:00,52.17,52.5,52.17,52.46,2067977.0,45.8951,46.1854,45.8951,46.1503,2067977.0
2022-04-01 14:30:00,52.46,52.49,52.19,52.2,1649062.0,46.1503,46.1766,45.9127,45.9215,1649062.0
2022-04-01 15:00:00,52.21,52.33,52.12,52.21,1840597.0,45.9303,46.0359,45.8512,45.9303,1840597.0
2022-04-01 15:30:00,52.21,52.5,52.13,52.32,7500514.0,45.9303,46.1854,45.8599,46.0271,7500514.0
2022-04-04 09:30:00,52.25,52.39,51.68,52.15,3239337.0,45.9655,46.0887,45.4641,45.8775,3239337.0
2022-04-04 10:00:00,52.15,52.57,52.12,52.37,1972080.0,45.8775,46.247,45.8512,46.0711,1972080.0
2022-04-04 10:30:00,52.37,52.54,51.84,51.9,2073292.0,46.0711,46.2206,45.6048,45.6576,2073292.0
2022-04-04 11:00:00,51.9,52.24,51.66,52.2,2030283.0,45.6576,45.9567,45.4465,45.9215,2030283.0
2022-04-04 11:30:00,52.19,52.28,52.08,52.2,1433377.0,45.9127,45.9919,45.816,45.9215,1433377.0
2022-04-04 12:00:00,52.2,52.35,52.07,52.25,1441286.0,45.9215,46.0535,45.8072,45.9655,1441286.0
2022-04-04 12:30:00,52.25,52.41,52.12,52.41,1476888.0,45.9655,46.1063,45.8512,46.1063,1476888.0
2022-04-04 13:00:00,52.41,52.52,52.3,52.46,1672896.0,46.1063,46.203,46.0095,46.1503,1672896.0
2022-04-04 13:30:00,52.46,52.59,52.41,52.48,1479361.0,46.1503,46.2646,46.1063,46.1679,1479361.0
2022-04-04 14:00:00,52.48,53.0,52.47,52.94,1646702.0,46.1679,46.6253,46.1591,46.5725,1646702.0
2022-04-04 14:30:00,52.94,52.95,52.74,52.84,1167948.0,46.5725,46.5813,46.3966,46.4846,1167948.0
2022-04-04 15:00:00,52.84,52.96,52.8,52.82,1316517.0,46.4846,46.5901,46.4494,46.467,1316517.0
2022-04-04 15:30:00,52.82,52.88,52.66,52.81,3510931.0,46.467,46.5197,46.3262,46.4582,3510931.0
2022-04-05 09:30:00,52.06,52.45,52.01,52.3,2255867.0,45.7984,46.1415,45.7544,46.0095,2255867.0
2022-04-05 10:00:00,52.29,52.49,51.89,51.98,1712563.0,46.0007,46.1766,45.6488,45.728,1712563.0
2022-04-05 10:30:00,51.99,52.07,51.84,51.87,1378249.0,45.7368,45.8072,45.6048,45.6312,1378249.0
2022-04-05 11:00:00,51.87,52.0,51.75,51.83,1177531.0,45.6312,45.7456,45.5257,45.596,1177531.0
2022-04-05 11:30:00,51.83,52.01,51.77,51.85,920302.0,45.596,45.7544,45.5432,45.6136,920302.0
2022-04-05 12:00:00,51.86,51.92,51.7,51.73,1004419.0,45.6224,45.6752,45.4817,45.5081,1004419.0
2022-04-05 12:30:00,51.72,51.79,51.59,51.73,959952.0,45.4993,45.5608,45.3849,45.5081,959952.0
2022-04-05 13:00:00,51.73,51.87,51.7,51.8,589562.0,45.5081,45.6312,45.4817,45.5696,589562.0
2022-04-05 13:30:00,51.79,51.82,51.69,51.82,692262.0,45.5608,45.5872,45.4729,45.5872,692262.0
2022-04-05 14:00:00,51.81,51.82,51.66,51.73,754107.0,45.5784,45.5872,45.4465,45.5081,754107.0
2022-04-05 14:30:00,51.73,51.8,51.64,51.66,1026386.0,45.5081,45.5696,45.4289,45.4465,1026386.0
2022-04-05 15:00:00,51.67,51.68,51.5,51.53,1069930.0,45.4553,45.4641,45.3057,45.3321,1069930.0
2022-04-05 15:30:00,51.52,51.61,51.42,51.59,4231763.0,45.3233,45.4025,45.2353,45.3849,4231763.0
2022-04-06 09:30:00,51.02,51.09,50.62,50.66,3165666.0,44.8835,44.945,44.5316,44.5668,3165666.0
2022-04-06 10:00:00,50.66,50.75,50.43,50.61,2009614.0,44.5668,44.6459,44.3644,44.5228,2009614.0
2022-04-06 10:30:00,50.6,50.95,50.46,50.71,1612928.0,44.514,44.8219,44.3908,44.6107,1612928.0
2022-04-06 11:00:00,50.71,50.77,50.47,50.52,869638.0,44.6107,44.6635,44.3996,44.4436,869638.0
2022-04-06 11:30:00,50.52,50.64,50.46,50.56,1056135.0,44.4436,44.5492,44.3908,44.4788,1056135.0
2022-04-06 12:00:00,50.56,50.66,50.5,50.6,685045.0,44.4788,44.5668,44.426,44.514,685045.0
2022-04-06 12:30:00,50.59,50.77,50.57,50.61,948501.0,44.5052,44.6635,44.4876,44.5228,948501.0
2022-04-06 13:00:00,50.62,50.79,50.55,50.62,579614.0,44.5316,44.6811,44.47,44.5316,579614.0
2022-04-06 13:30:00,50.62,50.77,50.55,50.65,877666.0,44.5316,44.6635,44.47,44.558,877666.0
2022-04-06 14:00:00,50.65,50.94,50.4,50.44,1704700.0,44.558,44.8131,44.338,44.3732,1704700.0
2022-04-06 14:30:00,50.45,50.81,50.4,50.74,1075910.0,44.382,44.6987,44.338,44.6371,1075910.0
2022-04-06 15:00:00,50.75,50.81,50.48,50.5,1455712.0,44.6459,44.6987,44.4084,44.426,1455712.0
2022-04-06 15:30:00,50.5,50.78,50.42,50.53,3123795.0,44.426,44.6723,44.3556,44.4524,3123795.0
2022-04-07 09:30:00,50.56,50.61,49.74,49.82,3125226.0,44.4788,44.5228,43.7574,43.8278,3125226.0
2022-04-07 10:00:00,49.83,49.85,49.23,49.25,2590435.0,43.8366,43.8542,43.3088,43.3263,2590435.0
2022-04-07 10:30:00,49.24,49.53,49.06,49.13,2315784.0,43.3175,43.5727,43.1592,43.2208,2315784.0
2022-04-07 11:00:00,49.13,49.32,49.1,49.3,1431926.0,43.2208,43.3879,43.1944,43.3703,1431926.0
2022-04-07 11:30:00,49.31,49.39,49.18,49.19,1436065.0,43.3791,43.4495,43.2648,43.2736,1436065.0
2022-04-07 12:00:00,49.19,49.3,49.07,49.2,1320231.0,43.2736,43.3703,43.168,43.2824,1320231.0
2022-04-07 12:30:00,49.19,49.24,49.04,49.19,1068665.0,43.2736,43.3175,43.1416,43.2736,1068665.0
2022-04-07 13:00:00,49.18,49.69,49.18,49.63,1302884.0,43.2648,43.7134,43.2648,43.6606,1302884.0
2022-04-07 13:30:00,49.65,49.71,49.5,49.68,1125702.0,43.6782,43.731,43.5463,43.7046,1125702.0
2022-04-07 14:00:00,49.68,49.92,49.65,49.71,1100035.0,43.7046,43.9158,43.6782,43.731,1100035.0
2022-04-07 14:30:00,49.71,50.02,49.7,49.99,1063196.0,43.731,44.0037,43.7222,43.9773,1063196.0
2022-04-07 15:00:00,49.98,50.11,49.91,50.04,1236033.0,43.9685,44.0829,43.907,44.0213,1236033.0
2022-04-07 15:30:00,50.04,50.26,49.99,50.04,3238896.0,44.0213,44.2149,43.9773,44.0213,3238896.0
2022-04-08 09:30:00,49.84,50.67,49.83,50.59,2859041.0,43.8454,44.5756,43.8366,44.5052,2859041.0
2022-04-08 10:00:00,50.58,50.97,50.56,50.85,1763003.0,44.4964,44.8395,44.4788,44.7339,1763003.0
2022-04-08 10:30:00,50.85,51.02,50.73,51.01,1024112.0,44.7339,44.8835,44.6283,44.8747,1024112.0
2022-04-08 11:00:00,51.01,51.06,50.9,50.93,1363112.0,44.8747,44.9186,44.7779,44.8043,1363112.0
2022-04-08 11:30:00,50.92,51.06,50.86,51.03,1106089.0,44.7955,44.9186,44.7427,44.8923,1106089.0
2022-04-08 12:00:00,51.02,51.3,50.94,51.25,992977.0,44.8835,45.1298,44.8131,45.0858,992977.0
2022-04-08 12:30:00,51.26,51.26,51.12,51.19,732091.0,45.0946,45.0946,44.9714,45.033,732091.0
2022-04-08 13:00:00,51.19,51.3,51.15,51.19,1017575.0,45.033,45.1298,44.9978,45.033,1017575.0
2022-04-08 13:30:00,51.2,51.21,51.02,51.11,1087435.0,45.0418,45.0506,44.8835,44.9626,1087435.0
2022-04-08 14:00:00,51.11,51.11,50.97,51.02,846442.0,44.9626,44.9626,44.8395,44.8835,846442.0
2022-04-08 14:30:00,51.01,51.09,50.99,51.04,1051856.0,44.8747,44.945,44.8571,44.901,1051856.0
2022-04-08 15:00:00,51.04,51.06,50.89,51.05,1382342.0,44.901,44.9186,44.7691,44.9098,1382342.0
2022-04-08 15:30:00,51.05,51.07,50.74,50.89,3277681.0,44.9098,44.9274,44.6371,44.7691,3277681.0
2022-04-11 09:30:00,50.79,52.23,50.66,52.15,2977038.0,44.6811,45.9479,44.5668,45.8775,2977038.0
2022-04-11 10:00:00,52.14,52.25,51.74,51.79,1980677.0,45.8687,45.9655,45.5169,45.5608,1980677.0
2022-04-11 10:30:00,51.79,51.79,51.4,51.48,1247588.0,45.5608,45.5608,45.2177,45.2881,1247588.0
2022-04-11 11:00:00,51.48,51.52,51.21,51.27,906967.0,45.2881,45.3233,45.0506,45.1034,906967.0
2022-04-11 11:30:00,51.27,51.39,51.23,51.3,700934.0,45.1034,45.209,45.0682,45.1298,700934.0
2022-04-11 12:00:00,51.3,51.34,51.17,51.18,555445.0,45.1298,45.165,45.0154,45.0242,555445.0
2022-04-11 12:30:00,51.17,51.19,50.85,50.87,712109.0,45.0154,45.033,44.7339,44.7515,712109.0
2022-04-11 13:00:00,50.87,50.96,50.76,50.81,997290.0,44.7515,44.8307,44.6547,44.6987,997290.0
2022-04-11 13:30:00,50.81,50.95,50.8,50.94,692251.0,44.6987,44.8219,44.6899,44.8131,692251.0
2022-04-11 14:00:00,50.93,50.96,50.7,50.75,1149045.0,44.8043,44.8307,44.6019,44.6459,1149045.0
2022-04-11 14:30:00,50.75,50.86,50.67,50.79,674423.0,44.6459,44.7427,44.5756,44.6811,674423.0
2022-04-11 15:00:00,50.78,50.87,50.7,50.71,863810.0,44.6723,44.7515,44.6019,44.6107,863810.0
2022-04-11 15:30:00,50.71,50.71,50.38,50.55,2715824.0,44.6107,44.6107,44.3204,44.47,2715824.0
2022-04-12 09:30:00,50.6,51.13,50.19,51.05,2750530.0,44.514,44.9802,44.1533,44.9098,2750530.0
2022-04-12 10:00:00,51.05,51.06,50.71,50.72,1121905.0,44.9098,44.9186,44.6107,44.6195,1121905.0
2022-04-12 10:30:00,50.73,50.81,50.59,50.76,1039551.0,44.6283,44.6987,44.5052,44.6547,1039551.0
2022-04-12 11:00:00,50.75,50.94,50.7,50.89,752637.0,44.6459,44.8131,44.6019,44.7691,752637.0
2022-04-12 11:30:00,50.9,50.94,50.8,50.83,763737.0,44.7779,44.8131,44.6899,44.7163,763737.0
2022-04-12 12:00:00,50.84,50.85,50.56,50.62,599901.0,44.7251,44.7339,44.4788,44.5316,599901.0
2022-04-12 12:30:00,50.62,50.71,50.58,50.66,661056.0,44.5316,44.6107,44.4964,44.5668,661056.0
2022-04-12 13:00:00,50.65,50.72,50.54,50.66,718238.0,44.558,44.6195,44.4612,44.5668,718238.0
2022-04-12 13:30:00,50.66,50.67,50.36,50.47,784228.0,44.5668,44.5756,44.3028,44.3996,784228.0
2022-04-12 14:00:00,50.47,50.54,50.28,50.3,732465.0,44.3996,44.4612,44.2325,44.2501,732465.0
2022-04-12 14:30:00,50.3,50.38,50.17,50.28,938531.0,44.2501,44.3204,44.1357,44.2325,938531.0
2022-04-12 15:00:00,50.27,50.29,50.05,50.12,980975.0,44.2237,44.2413,44.0301,44.0917,980975.0
2022-04-12 15:30:00,50.11,50.39,50.09,50.3,2826418.0,44.0829,44.3292,44.0653,44.2501,2826418.0
2022-04-13 09:30:00,49.28,50.07,49.2,49.86,2695018.0,43.3527,44.0477,43.2824,43.863,2695018.0
2022-04-13 10:00:00,49.87,50.09,49.45,49.47,1975087.0,43.8718,44.0653,43.5023,43.5199,1975087.0
2022-04-13 10:30:00,49.46,49.75,49.39,49.52,1464254.0,43.5111,43.7662,43.4495,43.5639,1464254.0
2022-04-13 11:00:00,49.51,50.01,49.46,49.98,848342.0,43.5551,43.9949,43.5111,43.9685,848342.0
2022-04-13 11:30:00,49.98,50.12,49.86,49.91,930225.0,43.9685,44.0917,43.863,43.907,930225.0
2022-04-13 12:00:00,49.9,49.96,49.74,49.79,857218.0,43.8982,43.9509,43.7574,43.8014,857218.0
2022-04-13 12:30:00,49.79,49.81,49.61,49.67,830275.0,43.8014,43.819,43.643,43.6958,830275.0
2022-04-13 13:00:00,49.67,49.95,49.67,49.86,769081.0,43.6958,43.9422,43.6958,43.863,769081.0
2022-04-13 13:30:00,49.86,50.03,49.82,49.98,588452.0,43.863,44.0125,43.8278,43.9685,588452.0
2022-04-13 14:00:00,49.99,50.09,49.92,49.98,850462.0,43.9773,44.0653,43.9158,43.9685,850462.0
2022-04-13 14:30:00,49.98,50.03,49.93,49.97,825460.0,43.9685,44.0125,43.9246,43.9597,825460.0
2022-04-13 15:00:00,49.96,50.13,49.89,50.1,1072718.0,43.9509,44.1005,43.8894,44.0741,1072718.0
2022-04-13 15:30:00,50.1,50.18,50.02,50.15,3112794.0,44.0741,44.1445,44.0037,44.1181,3112794.0
2022-04-14 09:30:00,50.66,51.9,50.28,51.08,4995685.0,44.5668,45.6576,44.2325,44.9362,4995685.0
2022-04-14 10:00:00,51.08,51.5,50.94,51.2,2930894.0,44.9362,45.3057,44.8131,45.0418,2930894.0
2022-04-14 10:30:00,51.2,51.54,50.77,50.96,2359567.0,45.0418,45.3409,44.6635,44.8307,2359567.0
2022-04-14 11:00:00,50.96,51.54,50.85,51.29,1634870.0,44.8307,45.3409,44.7339,45.121,1634870.0
2022-04-14 11:30:00,51.29,51.42,50.82,50.91,1693607.0,45.121,45.2353,44.7075,44.7867,1693607.0
2022-04-14 12:00:00,50.91,50.95,50.74,50.78,1173276.0,44.7867,44.8219,44.6371,44.6723,1173276.0
2022-04-14 12:30:00,50.77,50.79,50.4,50.52,1280759.0,44.6635,44.6811,44.338,44.4436,1280759.0
2022-04-14 13:00:00,50.52,50.76,50.46,50.72,979327.0,44.4436,44.6547,44.3908,44.6195,979327.0
2022-04-14 13:30:00,50.72,50.72,50.49,50.7,1013472.0,44.6195,44.6195,44.4172,44.6019,1013472.0
2022-04-14 14:00:00,50.71,50.95,50.7,50.91,1137515.0,44.6107,44.8219,44.6019,44.7867,1137515.0
2022-04-14 14:30:00,50.91,51.03,50.77,50.94,1351195.0,44.7867,44.8923,44.6635,44.8131,1351195.0
2022-04-14 15:00:00,50.95,51.14,50.9,51.04,1230209.0,44.8219,44.989,44.7779,44.901,1230209.0
2022-04-14 15:30:00,51.04,51.11,50.83,50.96,4044383.0,44.901,44.9626,44.7163,44.8307,4044383.0
2022-04-18 09:30:00,50.84,52.09,50.78,51.87,3362281.0,44.7251,45.8248,44.6723,45.6312,3362281.0
2022-04-18 10:00:00,51.87,52.32,51.82,52.31,2202814.0,45.6312,46.0271,45.5872,46.0183,2202814.0
2022-04-18 10:30:00,52.32,52.91,52.3,52.81,1976125.0,46.0271,46.5461,46.0095,46.4582,1976125.0
2022-04-18 11:00:00,52.82,52.9,52.64,52.67,1187092.0,46.467,46.5373,46.3086,46.335,1187092.0
2022-04-18 11:30:00,52.66,52.74,52.27,52.58,1627438.0,46.3262,46.3966,45.9831,46.2558,1627438.0
2022-04-18 12:00:00,52.58,52.72,52.45,52.53,1002777.0,46.2558,46.379,46.1415,46.2118,1002777.0
2022-04-18 12:30:00,52.53,52.87,52.46,52.8,858549.0,46.2118,46.5109,46.1503,46.4494,858549.0
2022-04-18 13:00:00,52.8,52.96,52.76,52.91,872438.0,46.4494,46.5901,46.4142,46.5461,872438.0
2022-04-18 13:30:00,52.92,53.21,52.91,53.04,1411648.0,46.5549,46.81,46.5461,46.6605,1411648.0
2022-04-18 14:00:00,53.04,53.08,52.87,52.88,1007499.0,46.6605,46.6957,46.5109,46.5197,1007499.0
2022-04-18 14:30:00,52.88,52.95,52.63,52.66,968549.0,46.5197,46.5813,46.2998,46.3262,968549.0
2022-04-18 15:00:00,52.66,52.69,52.34,52.37,1162801.0,46.3262,46.3526,46.0447,46.0711,1162801.0
2022-04-18 15:30:00,52.36,52.37,52.11,52.35,3638269.0,46.0623,46.0711,45.8424,46.0535,3638269.0
2022-04-19 09:30:00,52.73,53.18,52.51,52.78,2730047.0,46.3878,46.7837,46.1942,46.4318,2730047.0
2022-04-19 10:00:00,52.78,52.8,52.5,52.74,1465883.0,46.4318,46.4494,46.1854,46.3966,1465883.0
2022-04-19 10:30:00,52.73,52.88,52.62,52.69,1083194.0,46.3878,46.5197,46.291,46.3526,1083194.0
2022-04-19 11:00:00,52.7,52.9,52.62,52.86,1282239.0,46.3614,46.5373,46.291,46.5021,1282239.0
2022-04-19 11:30:00,52.86,52.9,52.74,52.76,822989.0,46.5021,46.5373,46.3966,46.4142,822989.0
2022-04-19 12:00:00,52.77,52.85,52.66,52.69,893463.0,46.423,46.4933,46.3262,46.3526,893463.0
2022-04-19 12:30:00,52.69,52.72,52.52,52.63,754271.0,46.3526,46.379,46.203,46.2998,754271.0
2022-04-19 13:00:00,52.63,52.94,52.61,52.78,912228.0,46.2998,46.5725,46.2822,46.4318,912228.0
2022-04-19 13:30:00,52.78,52.88,52.74,52.79,497995.0,46.4318,46.5197,46.3966,46.4406,497995.0
2022-04-19 14:00:00,52.79,52.88,52.69,52.87,651890.0,46.4406,46.5197,46.3526,46.5109,651890.0
2022-04-19 14:30:00,52.87,52.91,52.79,52.87,694947.0,46.5109,46.5461,46.4406,46.5109,694947.0
2022-04-19 15:00:00,52.87,53.08,52.86,53.03,940300.0,46.5109,46.6957,46.5021,46.6517,940300.0
2022-04-19 15:30:00,53.03,53.09,52.87,52.95,2794736.0,46.6517,46.7045,46.5109,46.5813,2794736.0
2022-04-20 09:30:00,53.4,53.93,53.18,53.56,2624961.0,46.9772,47.4434,46.7837,47.118,2624961.0
2022-04-20 10:00:00,53.55,53.77,53.35,53.75,1115466.0,47.1092,47.3027,46.9332,47.2851,1115466.0
2022-04-20 10:30:00,53.74,53.93,53.62,53.89,1124309.0,47.2763,47.4434,47.1707,47.4083,1124309.0
2022-04-20 11:00:00,53.9,53.92,53.7,53.77,946937.0,47.4171,47.4347,47.2411,47.3027,946937.0
2022-04-20 11:30:00,53.77,53.98,53.7,53.82,833948.0,47.3027,47.4874,47.2411,47.3467,833948.0
2022-04-20 12:00:00,53.82,53.88,53.66,53.69,645294.0,47.3467,47.3995,47.2059,47.2323,645294.0
2022-04-20 12:30:00,53.68,53.79,53.64,53.65,487658.0,47.2235,47.3203,47.1883,47.1971,487658.0
2022-04-20 13:00:00,53.65,53.68,53.37,53.41,929545.0,47.1971,47.2235,46.9508,46.986,929545.0
2022-04-20 13:30:00,53.4,53.56,53.38,53.52,695629.0,46.9772,47.118,46.9596,47.0828,695629.0
2022-04-20 14:00:00,53.53,53.53,53.14,53.14,668269.0,47.0916,47.0916,46.7485,46.7485,668269.0
2022-04-20 14:30:00,53.15,53.16,52.88,52.95,875726.0,46.7573,46.7661,46.5197,46.5813,875726.0
2022-04-20 15:00:00,52.95,53.2,52.94,53.2,723578.0,46.5813,46.8013,46.5725,46.8013,723578.0
2022-04-20 15:30:00,53.19,53.22,52.96,53.1,2967499.0,46.7925,46.8188,46.5901,46.7133,2967499.0
2022-04-21 09:30:00,53.54,53.77,53.26,53.58,1473388.0,47.1004,47.3027,46.854,47.1355,1473388.0
2022-04-21 10:00:00,53.58,53.78,53.44,53.58,947874.0,47.1355,47.3115,47.0124,47.1355,947874.0
2022-04-21 10:30:00,53.57,53.64,53.43,53.52,669058.0,47.1267,47.1883,47.0036,47.0828,669058.0
2022-04-21 11:00:00,53.51,53.56,53.32,53.39,610279.0,47.074,47.118,46.9068,46.9684,610279.0
2022-04-21 11:30:00,53.38,53.43,53.25,53.27,626146.0,46.9596,47.0036,46.8452,46.8628,626146.0
2022-04-21 12:00:00,53.27,53.3,53.1,53.11,585906.0,46.8628,46.8892,46.7133,46.7221,585906.0
2022-04-21 12:30:00,53.11,53.15,52.97,53.0,520654.0,46.7221,46.7573,46.5989,46.6253,520654.0
2022-04-21 13:00:00,52.99,53.08,52.86,53.05,658885.0,46.6165,46.6957,46.5021,46.6693,658885.0
2022-04-21 13:30:00,53.04,53.16,52.95,52.99,532397.0,46.6605,46.7661,46.5813,46.6165,532397.0
2022-04-21 14:00:00,52.98,53.02,52.83,52.86,759996.0,46.6077,46.6429,46.4758,46.5021,759996.0
2022-04-21 14:30:00,52.85,52.95,52.6,52.68,918925.0,46.4933,46.5813,46.2734,46.3438,918925.0
2022-04-21 15:00:00,52.68,52.72,52.51,52.7,921123.0,46.3438,46.379,46.1942,46.3614,921123.0
2022-04-21 15:30:00,52.7,52.84,52.51,52.64,2759223.0,46.3614,46.4846,46.1942,46.3086,2759223.0
2022-04-22 09:30:00,52.44,52.6,52.03,52.16,2194017.0,46.1327,46.2734,45.772,45.8863,2194017.0
2022-04-22 10:00:00,52.17,52.45,52.15,52.25,1309884.0,45.8951,46.1415,45.8775,45.9655,1309884.0
2022-04-22 10:30:00,52.26,52.3,52.01,52.03,990397.0,45.9743,46.0095,45.7544,45.772,990397.0
2022-04-22 11:00:00,52.02,52.13,51.83,52.04,1134080.0,45.7632,45.8599,45.596,45.7808,1134080.0
2022-04-22 11:30:00,52.04,52.05,51.68,51.74,1018679.0,45.7808,45.7896,45.4641,45.5169,1018679.0
2022-04-22 12:00:00,51.73,51.73,51.51,51.68,936954.0,45.5081,45.5081,45.3145,45.4641,936954.0
2022-04-22 12:30:00,51.68,51.77,51.61,51.63,597944.0,45.4641,45.5432,45.4025,45.4201,597944.0
2022-04-22 13:00:00,51.63,51.64,51.39,51.51,820694.0,45.4201,45.4289,45.209,45.3145,820694.0
2022-04-22 13:30:00,51.5,51.62,51.3,51.35,662774.0,45.3057,45.4113,45.1298,45.1738,662774.0
2022-04-22 14:00:00,51.34,51.45,51.3,51.36,698743.0,45.165,45.2617,45.1298,45.1826,698743.0
2022-04-22 14:30:00,51.37,51.4,51.22,51.29,573176.0,45.1914,45.2177,45.0594,45.121,573176.0
2022-04-22 15:00:00,51.29,51.5,51.19,51.48,939819.0,45.121,45.3057,45.033,45.2881,939819.0
2022-04-22 15:30:00,51.5,51.72,51.17,51.24,3505348.0,45.3057,45.4993,45.0154,45.077,3505348.0
2022-04-25 09:30:00,50.78,50.78,50.17,50.2,2259749.0,44.6723,44.6723,44.1357,44.1621,2259749.0
2022-04-25 10:00:00,50.19,50.4,50.03,50.33,1697453.0,44.1533,44.338,44.0125,44.2764,1697453.0
2022-04-25 10:30:00,50.32,50.46,49.76,49.78,1333044.0,44.2676,44.3908,43.775,43.7926,1333044.0
2022-04-25 11:00:00,49.77,50.12,49.75,50.05,1216193.0,43.7838,44.0917,43.7662,44.0301,1216193.0
2022-04-25 11:30:00,50.05,50.09,49.68,49.94,1436186.0,44.0301,44.0653,43.7046,43.9334,1436186.0
2022-04-25 12:00:00,49.93,50.3,49.84,50.21,1025586.0,43.9246,44.2501,43.8454,44.1709,1025586.0
2022-04-25 12:30:00,50.2,50.56,50.15,50.48,787722.0,44.1621,44.4788,44.1181,44.4084,787722.0
2022-04-25 13:00:00,50.49,50.62,50.36,50.54,903681.0,44.4172,44.5316,44.3028,44.4612,903681.0
2022-04-25 13:30:00,50.54,50.6,50.27,50.3,918914.0,44.4612,44.514,44.2237,44.2501,918914.0
2022-04-25 14:00:00,50.31,50.84,50.22,50.84,982620.0,44.2589,44.7251,44.1797,44.7251,982620.0
2022-04-25 14:30:00,50.85,51.02,50.72,50.87,776608.0,44.7339,44.8835,44.6195,44.7515,776608.0
2022-04-25 15:00:00,50.87,51.09,50.73,51.08,1122473.0,44.7515,44.945,44.6283,44.9362,1122473.0
2022-04-25 15:30:00,51.08,51.24,50.95,51.14,2668162.0,44.9362,45.077,44.8219,44.989,2668162.0
2022-04-26 09:30:00,50.53,51.28,50.37,51.25,1813610.0,44.4524,45.1122,44.3116,45.0858,1813610.0
2022-04-26 10:00:00,51.25,51.6,50.95,51.16,1522930.0,45.0858,45.3937,44.8219,45.0066,1522930.0
2022-04-26 10:30:00,51.17,51.24,50.74,50.83,1355204.0,45.0154,45.077,44.6371,44.7163,1355204.0
2022-04-26 11:00:00,50.83,50.83,50.55,50.66,1094019.0,44.7163,44.7163,44.47,44.5668,1094019.0
2022-04-26 11:30:00,50.66,50.69,50.44,50.5,973314.0,44.5668,44.5931,44.3732,44.426,973314.0
2022-04-26 12:00:00,50.5,50.69,50.41,50.65,563585.0,44.426,44.5931,44.3468,44.558,563585.0
2022-04-26 12:30:00,50.64,50.73,50.51,50.73,507909.0,44.5492,44.6283,44.4348,44.6283,507909.0
2022-04-26 13:00:00,50.73,50.74,50.45,50.47,519304.0,44.6283,44.6371,44.382,44.3996,519304.0
2022-04-26 13:30:00,50.46,50.55,50.35,50.48,645364.0,44.3908,44.47,44.294,44.4084,645364.0
2022-04-26 14:00:00,50.47,50.73,50.42,50.7,692500.0,44.3996,44.6283,44.3556,44.6019,692500.0
2022-04-26 14:30:00,50.7,50.85,50.58,50.82,872154.0,44.6019,44.7339,44.4964,44.7075,872154.0
2022-04-26 15:00:00,50.83,50.86,50.46,50.49,752948.0,44.7163,44.7427,44.3908,44.4172,752948.0
2022-04-26 15:30:00,50.48,50.57,50.22,50.22,2904416.0,44.4084,44.4876,44.1797,44.1797,2904416.0
2022-04-27 09:30:00,49.76,50.62,49.74,50.14,2080294.0,43.775,44.5316,43.7574,44.1093,2080294.0
2022-04-27 10:00:00,50.14,50.41,49.83,49.83,1468903.0,44.1093,44.3468,43.8366,43.8366,1468903.0
2022-04-27 10:30:00,49.82,50.06,49.72,50.01,1052068.0,43.8278,44.0389,43.7398,43.9949,1052068.0
2022-04-27 11:00:00,50.01,50.25,49.87,50.15,983206.0,43.9949,44.2061,43.8718,44.1181,983206.0
2022-04-27 11:30:00,50.15,50.39,50.06,50.16,974434.0,44.1181,44.3292,44.0389,44.1269,974434.0
2022-04-27 12:00:00,50.16,50.29,50.09,50.24,814209.0,44.1269,44.2413,44.0653,44.1973,814209.0
2022-04-27 12:30:00,50.24,50.26,50.02,50.05,1054638.0,44.1973,44.2149,44.0037,44.0301,1054638.0
2022-04-27 13:00:00,50.06,50.06,49.67,49.83,1585172.0,44.0389,44.0389,43.6958,43.8366,1585172.0
2022-04-27 13:30:00,49.83,50.01,49.72,50.0,1012913.0,43.8366,43.9949,43.7398,43.9861,1012913.0
2022-04-27 14:00:00,50.0,50.0,49.72,49.73,1106617.0,43.9861,43.9861,43.7398,43.7486,1106617.0
2022-04-27 14:30:00,49.73,49.98,49.63,49.72,1209558.0,43.7486,43.9685,43.6606,43.7398,1209558.0
2022-04-27 15:00:00,49.71,49.79,49.56,49.62,1476374.0,43.731,43.8014,43.5991,43.6518,1476374.0
2022-04-27 15:30:00,49.62,49.74,49.53,49.6,3382814.0,43.6518,43.7574,43.5727,43.6342,3382814.0
2022-04-28 09:30:00,49.91,50.0,49.45,49.57,2131211.0,43.907,43.9861,43.5023,43.6079,2131211.0
2022-04-28 10:00:00,49.57,49.58,49.16,49.22,1380410.0,43.6079,43.6167,43.2472,43.3,1380410.0
2022-04-28 10:30:00,49.21,49.33,49.09,49.19,1205593.0,43.2912,43.3967,43.1856,43.2736,1205593.0
2022-04-28 11:00:00,49.19,49.29,49.11,49.25,977063.0,43.2736,43.3615,43.2032,43.3263,977063.0
2022-04-28 11:30:00,49.25,49.33,49.01,49.1,1141185.0,43.3263,43.3967,43.1152,43.1944,1141185.0
2022-04-28 12:00:00,49.1,49.5,49.07,49.44,1035555.0,43.1944,43.5463,43.168,43.4935,1035555.0
2022-04-28 12:30:00,49.46,49.78,49.4,49.74,1093041.0,43.5111,43.7926,43.4583,43.7574,1093041.0
2022-04-28 13:00:00,49.75,49.91,49.65,49.81,804378.0,43.7662,43.907,43.6782,43.819,804378.0
2022-04-28 13:30:00,49.82,49.97,49.74,49.87,979655.0,43.8278,43.9597,43.7574,43.8718,979655.0
2022-04-28 14:00:00,49.87,49.9,49.72,49.77,697447.0,43.8718,43.8982,43.7398,43.7838,697447.0
2022-04-28 14:30:00,49.78,49.99,49.69,49.87,826124.0,43.7926,43.9773,43.7134,43.8718,826124.0
2022-04-28 15:00:00,49.88,50.0,49.83,49.96,850688.0,43.8806,43.9861,43.8366,43.9509,850688.0
2022-04-28 15:30:00,49.95,50.03,49.86,50.03,2932010.0,43.9422,44.0125,43.863,44.0125,2932010.0
2022-04-29 09:30:00,49.66,49.91,49.38,49.83,1668432.0,44.1492,44.3714,43.9003,44.3003,1668432.0
2022-04-29 10:00:00,49.82,49.88,49.17,49.18,1365885.0,44.2914,44.3448,43.7136,43.7225,1365885.0
2022-04-29 10:30:00,49.17,49.25,49.05,49.22,982077.0,43.7136,43.7847,43.6069,43.758,982077.0
2022-04-29 11:00:00,49.22,49.33,49.15,49.21,826467.0,43.758,43.8558,43.6958,43.7491,826467.0
2022-04-29 11:30:00,49.2,49.33,49.17,49.22,736062.0,43.7402,43.8558,43.7136,43.758,736062.0
2022-04-29 12:00:00,49.21,49.24,49.07,49.16,762538.0,43.7491,43.7758,43.6247,43.7047,762538.0
2022-04-29 12:30:00,49.15,49.23,48.9,48.97,1237365.0,43.6958,43.7669,43.4735,43.5358,1237365.0
2022-04-29 13:00:00,48.96,49.15,48.92,49.15,783831.0,43.5269,43.6958,43.4913,43.6958,783831.0
2022-04-29 13:30:00,49.15,49.23,48.91,48.91,657181.0,43.6958,43.7669,43.4824,43.4824,657181.0
2022-04-29 14:00:00,48.91,48.92,48.72,48.75,740393.0,43.4824,43.4913,43.3135,43.3402,740393.0
2022-04-29 14:30:00,48.74,48.78,48.51,48.62,1047456.0,43.3313,43.3668,43.1268,43.2246,1047456.0
2022-04-29 15:00:00,48.61,48.65,48.33,48.38,1559397.0,43.2157,43.2513,42.9668,43.0112,1559397.0
2022-04-29 15:30:00,48.37,48.48,48.05,48.2,4256567.0,43.0023,43.1001,42.7178,42.8512,4256567.0
2022-05-02 09:30:00,48.46,48.74,47.78,48.34,2082018.0,43.0823,43.3313,42.4778,42.9757,2082018.0
2022-05-02 10:00:00,48.35,48.67,48.11,48.55,1274625.0,42.9846,43.269,42.7712,43.1624,1274625.0
2022-05-02 10:30:00,48.56,48.81,48.54,48.61,1692734.0,43.1713,43.3935,43.1535,43.2157,1692734.0
2022-05-02 11:00:00,48.61,48.83,48.39,48.59,1185132.0,43.2157,43.4113,43.0201,43.1979,1185132.0
2022-05-02 11:30:00,48.6,48.66,48.41,48.58,1102484.0,43.2068,43.2602,43.0379,43.189,1102484.0
2022-05-02 12:00:00,48.57,48.63,48.32,48.5,753377.0,43.1801,43.2335,42.9579,43.1179,753377.0
2022-05-02 12:30:00,48.5,48.59,47.93,48.01,1705375.0,43.1179,43.1979,42.6112,42.6823,1705375.0
2022-05-02 13:00:00,48.02,48.23,47.93,48.23,1252415.0,42.6912,42.8779,42.6112,42.8779,1252415.0
2022-05-02 13:30:00,48.23,48.33,48.09,48.23,959266.0,42.8779,42.9668,42.7534,42.8779,959266.0
2022-05-02 14:00:00,48.22,48.3,47.86,47.91,1384514.0,42.869,42.9401,42.5489,42.5934,1384514.0
2022-05-02 14:30:00,47.91,48.06,47.79,47.92,1083963.0,42.5934,42.7267,42.4867,42.6023,1083963.0
2022-05-02 15:00:00,47.91,48.69,47.9,48.6,1277278.0,42.5934,43.2868,42.5845,43.2068,1277278.0
2022-05-02 15:30:00,48.6,48.86,48.49,48.74,2680101.0,43.2068,43.438,43.109,43.3313,2680101.0
2022-05-03 09:30:00,49.33,49.81,49.08,49.35,2148386.0,43.8558,44.2825,43.6335,43.8736,2148386.0
2022-05-03 10:00:00,49.35,49.59,49.15,49.55,1259781.0,43.8736,44.087,43.6958,44.0514,1259781.0
2022-05-03 10:30:00,49.55,49.93,49.55,49.88,1116450.0,44.0514,44.3892,44.0514,44.3448,1116450.0
2022-05-03 11:00:00,49.88,50.49,49.82,50.41,1614737.0,44.3448,44.8871,44.2914,44.816,1614737.0
2022-05-03 11:30:00,50.42,50.68,50.41,50.68,1285950.0,44.8248,45.056,44.816,45.056,1285950.0
2022-05-03 12:00:00,50.66,50.71,50.42,50.57,1181840.0,45.0382,45.0827,44.8248,44.9582,1181840.0
2022-05-03 12:30:00,50.56,50.73,50.48,50.63,903001.0,44.9493,45.1004,44.8782,45.0115,903001.0
2022-05-03 13:00:00,50.63,50.81,50.58,50.68,1118102.0,45.0115,45.1716,44.9671,45.056,1118102.0
2022-05-03 13:30:00,50.68,50.79,50.61,50.66,600304.0,45.056,45.1538,44.9938,45.0382,600304.0
2022-05-03 14:00:00,50.65,50.68,50.21,50.23,1046918.0,45.0293,45.056,44.6382,44.6559,1046918.0
2022-05-03 14:30:00,50.23,50.47,50.03,50.46,1073020.0,44.6559,44.8693,44.4781,44.8604,1073020.0
2022-05-03 15:00:00,50.46,50.59,50.3,50.36,1216650.0,44.8604,44.976,44.7182,44.7715,1216650.0
2022-05-03 15:30:00,50.35,50.42,50.04,50.11,3869710.0,44.7626,44.8248,44.487,44.5492,3869710.0
2022-05-04 09:30:00,50.17,51.02,50.04,50.75,1691040.0,44.6026,45.3583,44.487,45.1182,1691040.0
2022-05-04 10:00:00,50.75,51.22,50.51,51.22,1980234.0,45.1182,45.5361,44.9049,45.5361,1980234.0
2022-05-04 10:30:00,51.22,51.23,50.92,51.2,1225644.0,45.5361,45.545,45.2694,45.5183,1225644.0
2022-05-04 11:00:00,51.22,51.23,50.86,51.02,1529631.0,45.5361,45.545,45.216,45.3583,1529631.0
2022-05-04 11:30:00,51.01,51.03,50.66,50.92,1181820.0,45.3494,45.3672,45.0382,45.2694,1181820.0
2022-05-04 12:00:00,50.92,50.95,50.8,50.83,625659.0,45.2694,45.296,45.1627,45.1893,625659.0
2022-05-04 12:30:00,50.83,51.05,50.82,50.98,691414.0,45.1893,45.3849,45.1805,45.3227,691414.0
2022-05-04 13:00:00,50.98,51.01,50.74,50.76,632951.0,45.3227,45.3494,45.1093,45.1271,632951.0
2022-05-04 13:30:00,50.75,50.82,50.64,50.72,580280.0,45.1182,45.1805,45.0204,45.0916,580280.0
2022-05-04 14:00:00,50.72,51.08,50.57,50.94,1402782.0,45.0916,45.4116,44.9582,45.2871,1402782.0
2022-05-04 14:30:00,50.94,51.69,50.43,51.5,2358097.0,45.2871,45.9539,44.8337,45.785,2358097.0
2022-05-04 15:00:00,51.51,52.27,51.49,52.25,3268994.0,45.7939,46.4696,45.7761,46.4518,3268994.0
2022-05-04 15:30:00,52.24,52.4,52.11,52.23,4329821.0,46.4429,46.5851,46.3273,46.434,4329821.0
2022-05-05 09:30:00,51.44,52.13,51.3,52.0,2584418.0,45.7317,46.3451,45.6072,46.2295,2584418.0
2022-05-05 10:00:00,52.01,52.11,51.17,51.66,1935036.0,46.2384,46.3273,45.4916,45.9272,1935036.0
2022-05-05 10:30:00,51.66,51.75,51.25,51.41,1407396.0,45.9272,46.0073,45.5627,45.705,1407396.0
2022-05-05 11:00:00,51.4,51.51,51.0,51.11,2073070.0,45.6961,45.7939,45.3405,45.4383,2073070.0
2022-05-05 11:30:00,51.11,51.27,50.8,50.85,1015683.0,45.4383,45.5805,45.1627,45.2071,1015683.0
2022-05-05 12:00:00,50.85,51.17,50.69,51.05,1020631.0,45.2071,45.4916,45.0649,45.3849,1020631.0
2022-05-05 12:30:00,51.05,51.32,50.95,51.32,739260.0,45.3849,45.625,45.296,45.625,739260.0
2022-05-05 13:00:00,51.33,51.6,51.31,51.41,719328.0,45.6339,45.8739,45.6161,45.705,719328.0
2022-05-05 13:30:00,51.41,51.57,51.22,51.29,685763.0,45.705,45.8472,45.5361,45.5983,685763.0
2022-05-05 14:00:00,51.29,51.5,51.11,51.12,885389.0,45.5983,45.785,45.4383,45.4472,885389.0
2022-05-05 14:30:00,51.13,51.33,51.0,51.16,892120.0,45.4561,45.6339,45.3405,45.4827,892120.0
2022-05-05 15:00:00,51.16,51.2,50.88,50.92,1229287.0,45.4827,45.5183,45.2338,45.2694,1229287.0
2022-05-05 15:30:00,50.91,51.4,50.8,51.34,3744100.0,45.2605,45.6961,45.1627,45.6428,3744100.0
2022-05-06 09:30:00,51.24,51.62,50.62,50.78,1962844.0,45.5539,45.8917,45.0027,45.1449,1962844.0
2022-05-06 10:00:00,50.78,51.54,50.58,51.29,1846797.0,45.1449,45.8206,44.9671,45.5983,1846797.0
2022-05-06 10:30:00,51.28,51.4,50.82,51.29,1409874.0,45.5894,45.6961,45.1805,45.5983,1409874.0
2022-05-06 11:00:00,51.28,51.91,51.25,51.61,1671051.0,45.5894,46.1495,45.5627,45.8828,1671051.0
2022-05-06 11:30:00,51.61,51.62,51.19,51.3,1178017.0,45.8828,45.8917,45.5094,45.6072,1178017.0
2022-05-06 12:00:00,51.31,51.67,51.27,51.62,815509.0,45.6161,45.9361,45.5805,45.8917,815509.0
2022-05-06 12:30:00,51.62,51.85,51.53,51.81,1180561.0,45.8917,46.0962,45.8117,46.0606,1180561.0
2022-05-06 13:00:00,51.82,52.0,51.5,51.66,1012333.0,46.0695,46.2295,45.785,45.9272,1012333.0
2022-05-06 13:30:00,51.66,51.85,51.52,51.57,788682.0,45.9272,46.0962,45.8028,45.8472,788682.0
2022-05-06 14:00:00,51.57,51.62,51.19,51.26,916528.0,45.8472,45.8917,45.5094,45.5716,916528.0
2022-05-06 14:30:00,51.26,51.53,51.17,51.38,828112.0,45.5716,45.8117,45.4916,45.6783,828112.0
2022-05-06 15:00:00,51.39,51.46,51.18,51.3,1254899.0,45.6872,45.7494,45.5005,45.6072,1254899.0
2022-05-06 15:30:00,51.3,51.8,51.3,51.65,4439231.0,45.6072,46.0517,45.6072,45.9184,4439231.0
2022-05-09 09:30:00,50.99,51.22,50.28,50.85,2904222.0,45.3316,45.5361,44.7004,45.2071,2904222.0
2022-05-09 10:00:00,50.85,51.01,50.34,50.4,1450699.0,45.2071,45.3494,44.7537,44.8071,1450699.0
2022-05-09 10:30:00,50.39,50.39,50.02,50.05,1857737.0,44.7982,44.7982,44.4692,44.4959,1857737.0
2022-05-09 11:00:00,50.05,50.25,49.65,49.66,1765569.0,44.4959,44.6737,44.1403,44.1492,1765569.0
2022-05-09 11:30:00,49.66,50.07,49.59,50.01,1422056.0,44.1492,44.5137,44.087,44.4603,1422056.0
2022-05-09 12:00:00,50.01,50.56,49.98,50.35,1570251.0,44.4603,44.9493,44.4337,44.7626,1570251.0
2022-05-09 12:30:00,50.35,50.51,50.01,50.03,1312840.0,44.7626,44.9049,44.4603,44.4781,1312840.0
2022-05-09 13:00:00,50.03,50.22,49.95,50.19,1132169.0,44.4781,44.647,44.407,44.6204,1132169.0
2022-05-09 13:30:00,50.19,50.28,49.91,50.17,1446125.0,44.6204,44.7004,44.3714,44.6026,1446125.0
2022-05-09 14:00:00,50.16,50.38,50.11,50.29,1078539.0,44.5937,44.7893,44.5492,44.7093,1078539.0
2022-05-09 14:30:00,50.3,50.32,49.95,50.25,1308133.0,44.7182,44.7359,44.407,44.6737,1308133.0
2022-05-09 15:00:00,50.26,50.49,50.04,50.09,1328902.0,44.6826,44.8871,44.487,44.5315,1328902.0
2022-05-09 15:30:00,50.1,50.11,49.68,49.86,3938912.0,44.5404,44.5492,44.167,44.327,3938912.0
2022-05-10 09:30:00,50.54,50.69,49.92,50.25,2410107.0,44.9315,45.0649,44.3803,44.6737,2410107.0
2022-05-10 10:00:00,50.25,50.26,49.46,49.52,2014154.0,44.6737,44.6826,43.9714,44.0247,2014154.0
2022-05-10 10:30:00,49.52,49.54,48.66,48.73,2026506.0,44.0247,44.0425,43.2602,43.3224,2026506.0
2022-05-10 11:00:00,48.73,48.76,48.33,48.58,2003517.0,43.3224,43.3491,42.9668,43.189,2003517.0
2022-05-10 11:30:00,48.58,48.68,48.09,48.25,1523594.0,43.189,43.2779,42.7534,42.8957,1523594.0
2022-05-10 12:00:00,48.25,48.47,48.02,48.07,1273896.0,42.8957,43.0912,42.6912,42.7356,1273896.0
2022-05-10 12:30:00,48.07,48.12,47.66,47.76,1479616.0,42.7356,42.7801,42.3711,42.46,1479616.0
2022-05-10 13:00:00,47.76,48.11,47.71,48.09,1879758.0,42.46,42.7712,42.4156,42.7534,1879758.0
2022-05-10 13:30:00,48.1,48.99,48.09,48.96,1827263.0,42.7623,43.5535,42.7534,43.5269,1827263.0
2022-05-10 14:00:00,48.97,49.05,48.59,48.66,1595849.0,43.5358,43.6069,43.1979,43.2602,1595849.0
2022-05-10 14:30:00,48.66,48.88,48.58,48.85,1325854.0,43.2602,43.4557,43.189,43.4291,1325854.0
2022-05-10 15:00:00,48.86,49.08,48.49,48.5,1565261.0,43.438,43.6335,43.109,43.1179,1565261.0
2022-05-10 15:30:00,48.5,48.8,48.37,48.74,4278223.0,43.1179,43.3846,43.0023,43.3313,4278223.0
2022-05-11 09:30:00,48.95,49.49,48.56,49.41,2502422.0,43.518,43.998,43.1713,43.9269,2502422.0
2022-05-11 10:00:00,49.41,49.72,49.18,49.69,2620287.0,43.9269,44.2025,43.7225,44.1759,2620287.0
2022-05-11 10:30:00,49.69,49.94,49.31,49.43,2191326.0,44.1759,44.3981,43.838,43.9447,2191326.0
2022-05-11 11:00:00,49.42,49.48,48.72,49.09,2400306.0,43.9358,43.9892,43.3135,43.6424,2400306.0
2022-05-11 11:30:00,49.1,49.32,48.94,49.28,1390633.0,43.6513,43.8469,43.5091,43.8114,1390633.0
2022-05-11 12:00:00,49.27,49.33,48.93,48.96,1596741.0,43.8025,43.8558,43.5002,43.5269,1596741.0
2022-05-11 12:30:00,48.95,48.98,48.54,48.56,1205802.0,43.518,43.5446,43.1535,43.1713,1205802.0
2022-05-11 13:00:00,48.55,48.58,48.25,48.27,1010961.0,43.1624,43.189,42.8957,42.9134,1010961.0
2022-05-11 13:30:00,48.26,48.4,48.09,48.2,932389.0,42.9045,43.029,42.7534,42.8512,932389.0
2022-05-11 14:00:00,48.2,48.66,48.19,48.45,1357606.0,42.8512,43.2602,42.8423,43.0735,1357606.0
2022-05-11 14:30:00,48.46,48.67,48.22,48.23,1490311.0,43.0823,43.269,42.869,42.8779,1490311.0
2022-05-11 15:00:00,48.23,48.24,47.87,47.9,1918686.0,42.8779,42.8868,42.5578,42.5845,1918686.0
2022-05-11 15:30:00,47.91,48.07,47.56,47.67,3872024.0,42.5934,42.7356,42.2822,42.38,3872024.0
2022-05-12 09:30:00,47.26,47.4,46.42,46.55,3555877.0,42.0155,42.14,41.2687,41.3843,3555877.0
2022-05-12 10:00:00,46.54,47.37,46.4,47.15,3048255.0,41.3754,42.1133,41.251,41.9177,3048255.0
2022-05-12 10:30:00,47.15,47.25,46.68,46.78,2226715.0,41.9177,42.0066,41.4999,41.5888,2226715.0
2022-05-12 11:00:00,46.78,47.33,46.65,47.08,1745765.0,41.5888,42.0777,41.4732,41.8555,1745765.0
2022-05-12 11:30:00,47.08,47.16,46.21,46.22,1772917.0,41.8555,41.9266,41.082,41.0909,1772917.0
2022-05-12 12:00:00,46.22,46.36,45.96,46.19,2254205.0,41.0909,41.2154,40.8598,41.0643,2254205.0
2022-05-12 12:30:00,46.19,46.53,46.18,46.37,1425219.0,41.0643,41.3665,41.0554,41.2243,1425219.0
2022-05-12 13:00:00,46.37,46.4,45.91,45.99,1478763.0,41.2243,41.251,40.8153,40.8864,1478763.0
2022-05-12 13:30:00,45.99,46.01,45.63,45.78,1666724.0,40.8864,40.9042,40.5664,40.6998,1666724.0
2022-05-12 14:00:00,45.78,45.98,45.52,45.69,1697201.0,40.6998,40.8776,40.4686,40.6197,1697201.0
2022-05-12 14:30:00,45.68,45.77,45.44,45.53,1473685.0,40.6108,40.6909,40.3975,40.4775,1473685.0
2022-05-12 15:00:00,45.53,46.1,45.39,45.86,2243405.0,40.4775,40.9842,40.353,40.7709,2243405.0
2022-05-12 15:30:00,45.85,46.61,45.84,46.59,5810910.0,40.762,41.4376,40.7531,41.4199,5810910.0
2022-05-13 09:30:00,46.81,47.57,46.81,47.49,2473758.0,41.6155,42.2911,41.6155,42.22,2473758.0
2022-05-13 10:00:00,47.49,47.85,47.44,47.82,1749222.0,42.22,42.54,42.1755,42.5134,1749222.0
2022-05-13 10:30:00,47.82,47.85,47.25,47.48,1175643.0,42.5134,42.54,42.0066,42.2111,1175643.0
2022-05-13 11:00:00,47.47,47.69,47.32,47.63,947244.0,42.2022,42.3978,42.0689,42.3445,947244.0
2022-05-13 11:30:00,47.64,47.75,47.52,47.7,1004498.0,42.3533,42.4511,42.2467,42.4067,1004498.0
2022-05-13 12:00:00,47.73,47.84,47.59,47.73,805979.0,42.4334,42.5312,42.3089,42.4334,805979.0
2022-05-13 12:30:00,47.73,47.77,47.52,47.66,859020.0,42.4334,42.4689,42.2467,42.3711,859020.0
2022-05-13 13:00:00,47.66,47.72,47.42,47.54,746001.0,42.3711,42.4245,42.1578,42.2644,746001.0
2022-05-13 13:30:00,47.54,47.65,47.19,47.23,785446.0,42.2644,42.3622,41.9533,41.9888,785446.0
2022-05-13 14:00:00,47.23,47.32,47.05,47.11,1103585.0,41.9888,42.0689,41.8288,41.8822,1103585.0
2022-05-13 14:30:00,47.11,47.36,47.06,47.3,941636.0,41.8822,42.1044,41.8377,42.0511,941636.0
2022-05-13 15:00:00,47.3,47.67,47.24,47.67,1474192.0,42.0511,42.38,41.9977,42.38,1474192.0
2022-05-13 15:30:00,47.66,47.77,47.41,47.65,3310439.0,42.3711,42.4689,42.1489,42.3622,3310439.0
2022-05-16 09:30:00,47.59,47.92,47.07,47.23,1543634.0,42.3089,42.6023,41.8466,41.9888,1543634.0
2022-05-16 10:00:00,47.23,47.69,47.0,47.65,883127.0,41.9888,42.3978,41.7844,42.3622,883127.0
2022-05-16 10:30:00,47.65,47.71,47.19,47.26,784242.0,42.3622,42.4156,41.9533,42.0155,784242.0
2022-05-16 11:00:00,47.26,47.44,47.16,47.33,689414.0,42.0155,42.1755,41.9266,42.0777,689414.0
2022-05-16 11:30:00,47.34,47.68,47.21,47.61,931921.0,42.0866,42.3889,41.9711,42.3267,931921.0
2022-05-16 12:00:00,47.61,47.69,47.44,47.54,804366.0,42.3267,42.3978,42.1755,42.2644,804366.0
2022-05-16 12:30:00,47.53,47.62,47.4,47.55,497201.0,42.2556,42.3356,42.14,42.2733,497201.0
2022-05-16 13:00:00,47.54,47.88,47.49,47.86,609181.0,42.2644,42.5667,42.22,42.5489,609181.0
2022-05-16 13:30:00,47.87,48.02,47.81,47.86,836564.0,42.5578,42.6912,42.5045,42.5489,836564.0
2022-05-16 14:00:00,47.86,48.06,47.8,48.05,565352.0,42.5489,42.7267,42.4956,42.7178,565352.0
2022-05-16 14:30:00,48.05,48.07,47.74,47.85,874711.0,42.7178,42.7356,42.4422,42.54,874711.0
2022-05-16 15:00:00,47.86,47.89,47.54,47.6,1454930.0,42.5489,42.5756,42.2644,42.3178,1454930.0
2022-05-16 15:30:00,47.59,47.6,47.33,47.5,2715941.0,42.3089,42.3178,42.0777,42.2289,2715941.0
2022-05-17 09:30:00,49.84,50.82,49.7,50.73,7668841.0,44.3092,45.1805,44.1847,45.1004,7668841.0
2022-05-17 10:00:00,50.74,51.02,50.51,50.56,3930166.0,45.1093,45.3583,44.9049,44.9493,3930166.0
2022-05-17 10:30:00,50.57,50.86,50.41,50.85,3010705.0,44.9582,45.216,44.816,45.2071,3010705.0
2022-05-17 11:00:00,50.85,51.16,50.76,51.15,2874472.0,45.2071,45.4827,45.1271,45.4738,2874472.0
2022-05-17 11:30:00,51.15,51.29,50.98,51.12,1611460.0,45.4738,45.5983,45.3227,45.4472,1611460.0
2022-05-17 12:00:00,51.12,51.49,50.98,51.39,1613258.0,45.4472,45.7761,45.3227,45.6872,1613258.0
2022-05-17 12:30:00,51.38,51.51,51.3,51.39,1743442.0,45.6783,45.7939,45.6072,45.6872,1743442.0
2022-05-17 13:00:00,51.39,51.46,51.2,51.37,1443144.0,45.6872,45.7494,45.5183,45.6694,1443144.0
2022-05-17 13:30:00,51.37,51.46,51.1,51.11,1212940.0,45.6694,45.7494,45.4294,45.4383,1212940.0
2022-05-17 14:00:00,51.11,51.28,50.8,51.04,1805204.0,45.4383,45.5894,45.1627,45.376,1805204.0
2022-05-17 14:30:00,51.05,51.49,50.92,51.3,1917549.0,45.3849,45.7761,45.2694,45.6072,1917549.0
2022-05-17 15:00:00,51.3,51.61,51.29,51.36,2353517.0,45.6072,45.8828,45.5983,45.6605,2353517.0
2022-05-17 15:30:00,51.36,51.37,50.91,51.06,7432422.0,45.6605,45.6694,45.2605,45.3938,7432422.0
2022-05-18 09:30:00,50.73,51.06,50.17,50.64,3671084.0,45.1004,45.3938,44.6026,45.0204,3671084.0
2022-05-18 10:00:00,50.66,50.97,50.34,50.39,1915042.0,45.0382,45.3138,44.7537,44.7982,1915042.0
2022-05-18 10:30:00,50.39,50.55,50.26,50.27,1543089.0,44.7982,44.9404,44.6826,44.6915,1543089.0
2022-05-18 11:00:00,50.27,50.27,49.83,49.88,1712165.0,44.6915,44.6915,44.3003,44.3448,1712165.0
2022-05-18 11:30:00,49.88,50.23,49.83,49.84,1206205.0,44.3448,44.6559,44.3003,44.3092,1206205.0
2022-05-18 12:00:00,49.83,49.87,49.31,49.57,1860719.0,44.3003,44.3359,43.838,44.0692,1860719.0
2022-05-18 12:30:00,49.57,50.0,49.5,49.95,807357.0,44.0692,44.4515,44.0069,44.407,807357.0
2022-05-18 13:00:00,49.95,49.95,49.47,49.64,825383.0,44.407,44.407,43.9803,44.1314,825383.0
2022-05-18 13:30:00,49.64,49.77,49.48,49.56,748161.0,44.1314,44.247,43.9892,44.0603,748161.0
2022-05-18 14:00:00,49.57,49.6,49.15,49.53,1588287.0,44.0692,44.0958,43.6958,44.0336,1588287.0
2022-05-18 14:30:00,49.52,49.53,49.05,49.08,1616603.0,44.0247,44.0336,43.6069,43.6335,1616603.0
2022-05-18 15:00:00,49.08,49.25,49.01,49.05,1522173.0,43.6335,43.7847,43.5713,43.6069,1522173.0
2022-05-18 15:30:00,49.05,49.41,49.05,49.35,4095305.0,43.6069,43.9269,43.6069,43.8736,4095305.0
2022-05-19 09:30:00,48.66,49.74,48.59,49.41,2755849.0,43.2602,44.2203,43.1979,43.9269,2755849.0
2022-05-19 10:00:00,49.42,50.3,49.29,50.02,2125925.0,43.9358,44.7182,43.8202,44.4692,2125925.0
2022-05-19 10:30:00,50.02,50.13,49.58,49.63,1677979.0,44.4692,44.567,44.0781,44.1225,1677979.0
2022-05-19 11:00:00,49.64,49.91,49.52,49.73,1163916.0,44.1314,44.3714,44.0247,44.2114,1163916.0
2022-05-19 11:30:00,49.73,50.23,49.66,49.97,1100587.0,44.2114,44.6559,44.1492,44.4248,1100587.0
2022-05-19 12:00:00,49.97,50.08,49.7,49.98,1114299.0,44.4248,44.5226,44.1847,44.4337,1114299.0
2022-05-19 12:30:00,49.98,50.03,49.5,49.74,846259.0,44.4337,44.4781,44.0069,44.2203,846259.0
2022-05-19 13:00:00,49.74,50.04,49.65,49.95,1096152.0,44.2203,44.487,44.1403,44.407,1096152.0
2022-05-19 13:30:00,49.95,50.2,49.68,50.14,1199301.0,44.407,44.6293,44.167,44.5759,1199301.0
2022-05-19 14:00:00,50.14,50.16,49.83,49.97,701653.0,44.5759,44.5937,44.3003,44.4248,701653.0
2022-05-19 14:30:00,49.96,50.15,49.76,50.09,904767.0,44.4159,44.5848,44.2381,44.5315,904767.0
2022-05-19 15:00:00,50.1,50.24,49.83,49.84,1309584.0,44.5404,44.6648,44.3003,44.3092,1309584.0
2022-05-19 15:30:00,49.84,50.0,49.65,49.78,3212605.0,44.3092,44.4515,44.1403,44.2559,3212605.0
2022-05-20 09:30:00,50.26,50.73,50.16,50.35,2307190.0,44.6826,45.1004,44.5937,44.7626,2307190.0
2022-05-20 10:00:00,50.34,50.42,50.02,50.23,1257032.0,44.7537,44.8248,44.4692,44.6559,1257032.0
2022-05-20 10:30:00,50.22,50.29,49.76,49.79,1095344.0,44.647,44.7093,44.2381,44.2648,1095344.0
2022-05-20 11:00:00,49.79,49.8,49.42,49.54,1188970.0,44.2648,44.2736,43.9358,44.0425,1188970.0
2022-05-20 11:30:00,49.54,49.69,49.36,49.38,984516.0,44.0425,44.1759,43.8825,43.9003,984516.0
2022-05-20 12:00:00,49.37,49.43,49.15,49.24,995681.0,43.8914,43.9447,43.6958,43.7758,995681.0
2022-05-20 12:30:00,49.24,49.33,48.8,48.96,1367100.0,43.7758,43.8558,43.3846,43.5269,1367100.0
2022-05-20 13:00:00,48.96,49.04,48.65,48.66,1237292.0,43.5269,43.598,43.2513,43.2602,1237292.0
2022-05-20 13:30:00,48.66,48.94,48.51,48.66,2009795.0,43.2602,43.5091,43.1268,43.2602,2009795.0
2022-05-20 14:00:00,48.66,48.87,48.57,48.78,1080315.0,43.2602,43.4469,43.1801,43.3668,1080315.0
2022-05-20 14:30:00,48.77,49.21,48.66,49.06,1117005.0,43.3579,43.7491,43.2602,43.6158,1117005.0
2022-05-20 15:00:00,49.06,49.2,48.89,49.19,1210311.0,43.6158,43.7402,43.4646,43.7313,1210311.0
2022-05-20 15:30:00,49.19,49.82,49.04,49.75,4427809.0,43.7313,44.2914,43.598,44.2292,4427809.0
2022-05-23 09:30:00,51.35,52.08,51.15,51.58,3808397.0,45.6516,46.3006,45.4738,45.8561,3808397.0
2022-05-23 10:00:00,51.58,52.44,51.28,52.44,2390701.0,45.8561,46.6207,45.5894,46.6207,2390701.0
2022-05-23 10:30:00,52.44,52.82,52.31,52.78,2463585.0,46.6207,46.9585,46.5051,46.923,2463585.0
2022-05-23 11:00:00,52.78,53.08,52.67,52.98,2016393.0,46.923,47.1897,46.8252,47.1008,2016393.0
2022-05-23 11:30:00,52.98,53.59,52.95,53.4,2740429.0,47.1008,47.6431,47.0741,47.4742,2740429.0
2022-05-23 12:00:00,53.4,53.52,53.28,53.37,1427623.0,47.4742,47.5808,47.3675,47.4475,1427623.0
2022-05-23 12:30:00,53.38,53.6,53.14,53.21,1754401.0,47.4564,47.652,47.243,47.3052,1754401.0
2022-05-23 13:00:00,53.2,53.31,53.02,53.24,1222209.0,47.2963,47.3941,47.1363,47.3319,1222209.0
2022-05-23 13:30:00,53.25,53.49,53.19,53.37,1088199.0,47.3408,47.5542,47.2875,47.4475,1088199.0
2022-05-23 14:00:00,53.38,53.46,53.28,53.34,1121843.0,47.4564,47.5275,47.3675,47.4208,1121843.0
2022-05-23 14:30:00,53.35,53.43,53.19,53.23,1404254.0,47.4297,47.5008,47.2875,47.323,1404254.0
2022-05-23 15:00:00,53.24,53.37,53.02,53.22,1546800.0,47.3319,47.4475,47.1363,47.3141,1546800.0
2022-05-23 15:30:00,53.21,53.28,52.73,52.78,4505885.0,47.3052,47.3675,46.8785,46.923,4505885.0
2022-05-24 09:30:00,52.47,52.94,51.99,52.15,3304980.0,46.6474,47.0652,46.2206,46.3629,3304980.0
2022-05-24 10:00:00,52.14,52.33,51.66,51.95,2260172.0,46.354,46.5229,45.9272,46.1851,2260172.0
2022-05-24 10:30:00,51.94,51.94,51.49,51.66,983322.0,46.1762,46.1762,45.7761,45.9272,983322.0
2022-05-24 11:00:00,51.66,51.89,51.53,51.89,1017760.0,45.9272,46.1317,45.8117,46.1317,1017760.0
2022-05-24 11:30:00,51.89,52.21,51.8,52.08,1323571.0,46.1317,46.4162,46.0517,46.3006,1323571.0
2022-05-24 12:00:00,52.07,52.47,52.0,52.32,1078207.0,46.2917,46.6474,46.2295,46.514,1078207.0
2022-05-24 12:30:00,52.32,52.41,51.95,52.22,1320095.0,46.514,46.594,46.1851,46.4251,1320095.0
2022-05-24 13:00:00,52.23,52.38,52.06,52.36,942224.0,46.434,46.5673,46.2829,46.5496,942224.0
2022-05-24 13:30:00,52.36,52.65,52.22,52.54,933061.0,46.5496,46.8074,46.4251,46.7096,933061.0
2022-05-24 14:00:00,52.54,52.75,52.31,52.47,943828.0,46.7096,46.8963,46.5051,46.6474,943828.0
2022-05-24 14:30:00,52.47,52.68,52.2,52.3,878610.0,46.6474,46.8341,46.4073,46.4962,878610.0
2022-05-24 15:00:00,52.3,52.77,52.28,52.75,1566208.0,46.4962,46.9141,46.4784,46.8963,1566208.0
2022-05-24 15:30:00,52.75,53.01,52.53,52.7,3542565.0,46.8963,47.1274,46.7007,46.8518,3542565.0
2022-05-25 09:30:00,52.56,52.87,52.22,52.53,1976523.0,46.7274,47.003,46.4251,46.7007,1976523.0
2022-05-25 10:00:00,52.52,52.75,52.32,52.71,1195641.0,46.6918,46.8963,46.514,46.8607,1195641.0
2022-05-25 10:30:00,52.71,52.84,52.45,52.61,1419219.0,46.8607,46.9763,46.6296,46.7718,1419219.0
2022-05-25 11:00:00,52.61,52.61,52.31,52.44,1052664.0,46.7718,46.7718,46.5051,46.6207,1052664.0
2022-05-25 11:30:00,52.44,52.44,52.16,52.35,950911.0,46.6207,46.6207,46.3718,46.5407,950911.0
2022-05-25 12:00:00,52.35,52.47,52.08,52.13,860665.0,46.5407,46.6474,46.3006,46.3451,860665.0
2022-05-25 12:30:00,52.13,52.29,52.02,52.26,832878.0,46.3451,46.4873,46.2473,46.4607,832878.0
2022-05-25 13:00:00,52.25,52.31,52.08,52.23,907822.0,46.4518,46.5051,46.3006,46.434,907822.0
2022-05-25 13:30:00,52.23,52.37,52.21,52.29,775231.0,46.434,46.5585,46.4162,46.4873,775231.0
2022-05-25 14:00:00,52.29,52.75,52.11,52.71,2093064.0,46.4873,46.8963,46.3273,46.8607,2093064.0
2022-05-25 14:30:00,52.72,52.89,52.58,52.85,1346849.0,46.8696,47.0207,46.7451,46.9852,1346849.0
2022-05-25 15:00:00,52.84,53.12,52.83,53.01,1447843.0,46.9763,47.2252,46.9674,47.1274,1447843.0
2022-05-25 15:30:00,53.02,53.09,52.61,52.72,3013308.0,47.1363,47.1986,46.7718,46.8696,3013308.0
2022-05-26 09:30:00,53.46,53.59,53.16,53.3,1859436.0,47.5275,47.6431,47.2608,47.3853,1859436.0
2022-05-26 10:00:00,53.31,53.83,53.25,53.79,1167412.0,47.3941,47.8564,47.3408,47.8209,1167412.0
2022-05-26 10:30:00,53.8,53.96,53.74,53.8,1089459.0,47.8298,47.972,47.7764,47.8298,1089459.0
2022-05-26 11:00:00,53.8,53.82,53.58,53.7,973234.0,47.8298,47.8475,47.6342,47.7409,973234.0
2022-05-26 11:30:00,53.71,53.82,53.59,53.79,1205330.0,47.7498,47.8475,47.6431,47.8209,1205330.0
2022-05-26 12:00:00,53.78,54.0,53.76,53.97,972735.0,47.812,48.0076,47.7942,47.9809,972735.0
2022-05-26 12:30:00,53.97,54.2,53.95,54.14,1364214.0,47.9809,48.1854,47.9631,48.132,1364214.0
2022-05-26 13:00:00,54.15,54.25,54.07,54.18,1030105.0,48.1409,48.2298,48.0698,48.1676,1030105.0
2022-05-26 13:30:00,54.18,54.22,54.03,54.21,749881.0,48.1676,48.2032,48.0342,48.1943,749881.0
2022-05-26 14:00:00,54.21,54.23,54.07,54.18,819602.0,48.1943,48.212,48.0698,48.1676,819602.0
2022-05-26 14:30:00,54.18,54.19,53.97,54.06,704482.0,48.1676,48.1765,47.9809,48.0609,704482.0
2022-05-26 15:00:00,54.05,54.11,53.89,54.08,773227.0,48.052,48.1054,47.9098,48.0787,773227.0
2022-05-26 15:30:00,54.07,54.25,54.03,54.1,2511947.0,48.0698,48.2298,48.0342,48.0965,2511947.0
2022-05-27 09:30:00,54.0,54.0,53.23,53.64,2865761.0,48.0076,48.0076,47.323,47.6875,2865761.0
2022-05-27 10:00:00,53.64,53.77,53.41,53.53,1318522.0,47.6875,47.8031,47.483,47.5897,1318522.0
2022-05-27 10:30:00,53.54,53.57,53.15,53.16,1148645.0,47.5986,47.6253,47.2519,47.2608,1148645.0
2022-05-27 11:00:00,53.16,53.44,53.07,53.44,1042072.0,47.2608,47.5097,47.1808,47.5097,1042072.0
2022-05-27 11:30:00,53.44,53.57,53.37,53.51,900390.0,47.5097,47.6253,47.4475,47.5719,900390.0
2022-05-27 12:00:00,53.51,53.63,53.38,53.41,583251.0,47.5719,47.6786,47.4564,47.483,583251.0
2022-05-27 12:30:00,53.42,53.43,53.3,53.36,599807.0,47.4919,47.5008,47.3853,47.4386,599807.0
2022-05-27 13:00:00,53.36,53.38,53.15,53.19,706844.0,47.4386,47.4564,47.2519,47.2875,706844.0
2022-05-27 13:30:00,53.19,53.21,53.03,53.14,872160.0,47.2875,47.3052,47.1452,47.243,872160.0
2022-05-27 14:00:00,53.15,53.3,53.11,53.28,714511.0,47.2519,47.3853,47.2163,47.3675,714511.0
2022-05-27 14:30:00,53.28,53.36,53.22,53.33,709076.0,47.3675,47.4386,47.3141,47.4119,709076.0
2022-05-27 15:00:00,53.34,53.55,53.3,53.52,968873.0,47.4208,47.6075,47.3853,47.5808,968873.0
2022-05-27 15:30:00,53.53,53.65,53.46,53.63,3090811.0,47.5897,47.6964,47.5275,47.6786,3090811.0
2022-05-31 09:30:00,53.05,53.69,52.44,53.56,3080674.0,47.163,47.732,46.6207,47.6164,3080674.0
2022-05-31 10:00:00,53.54,53.86,53.25,53.52,1123292.0,47.5986,47.8831,47.3408,47.5808,1123292.0
2022-05-31 10:30:00,53.52,53.63,53.13,53.28,1078979.0,47.5808,47.6786,47.2341,47.3675,1078979.0
2022-05-31 11:00:00,53.28,53.37,53.07,53.2,728751.0,47.3675,47.4475,47.1808,47.2963,728751.0
2022-05-31 11:30:00,53.19,53.59,53.14,53.55,694399.0,47.2875,47.6431,47.243,47.6075,694399.0
2022-05-31 12:00:00,53.56,53.67,53.27,53.36,596768.0,47.6164,47.7142,47.3586,47.4386,596768.0
2022-05-31 12:30:00,53.37,53.59,53.32,53.46,573377.0,47.4475,47.6431,47.403,47.5275,573377.0
2022-05-31 13:00:00,53.47,53.57,53.27,53.3,591068.0,47.5364,47.6253,47.3586,47.3853,591068.0
2022-05-31 13:30:00,53.3,53.61,53.29,53.58,818855.0,47.3853,47.6608,47.3764,47.6342,818855.0
2022-05-31 14:00:00,53.58,53.63,53.44,53.5,721763.0,47.6342,47.6786,47.5097,47.5631,721763.0
2022-05-31 14:30:00,53.5,53.54,53.07,53.16,906118.0,47.5631,47.5986,47.1808,47.2608,906118.0
2022-05-31 15:00:00,53.17,53.47,53.04,53.45,900141.0,47.2697,47.5364,47.1541,47.5186,900141.0
2022-05-31 15:30:00,53.45,53.76,53.28,53.42,3451214.0,47.5186,47.7942,47.3675,47.4919,3451214.0
2022-06-01 09:30:00,53.5,53.75,52.97,53.09,2115032.0,47.5631,47.7853,47.0919,47.1986,2115032.0
2022-06-01 10:00:00,53.09,53.43,52.35,52.37,1794121.0,47.1986,47.5008,46.5407,46.5585,1794121.0
2022-06-01 10:30:00,52.37,52.54,52.18,52.53,1302272.0,46.5585,46.7096,46.3895,46.7007,1302272.0
2022-06-01 11:00:00,52.53,52.53,52.07,52.25,1017169.0,46.7007,46.7007,46.2917,46.4518,1017169.0
2022-06-01 11:30:00,52.24,52.29,51.84,51.95,1292031.0,46.4429,46.4873,46.0873,46.1851,1292031.0
2022-06-01 12:00:00,51.95,52.07,51.8,51.95,944861.0,46.1851,46.2917,46.0517,46.1851,944861.0
2022-06-01 12:30:00,51.94,52.08,51.73,51.87,887529.0,46.1762,46.3006,45.9895,46.1139,887529.0
2022-06-01 13:00:00,51.87,52.37,51.81,52.33,902835.0,46.1139,46.5585,46.0606,46.5229,902835.0
2022-06-01 13:30:00,52.32,52.53,52.24,52.43,727888.0,46.514,46.7007,46.4429,46.6118,727888.0
2022-06-01 14:00:00,52.44,52.74,52.35,52.7,1247030.0,46.6207,46.8874,46.5407,46.8518,1247030.0
2022-06-01 14:30:00,52.69,52.84,52.64,52.71,674044.0,46.8429,46.9763,46.7985,46.8607,674044.0
2022-06-01 15:00:00,52.71,52.81,52.59,52.62,919610.0,46.8607,46.9496,46.754,46.7807,919610.0
2022-06-01 15:30:00,52.62,52.71,52.38,52.39,2581680.0,46.7807,46.8607,46.5673,46.5762,2581680.0
2022-06-02 09:30:00,52.4,52.4,51.73,51.97,1553955.0,46.5851,46.5851,45.9895,46.2028,1553955.0
2022-06-02 10:00:00,51.94,52.16,51.6,51.74,1009104.0,46.1762,46.3718,45.8739,45.9984,1009104.0
2022-06-02 10:30:00,51.74,51.93,51.67,51.91,973204.0,45.9984,46.1673,45.9361,46.1495,973204.0
2022-06-02 11:00:00,51.92,52.18,51.9,52.05,913499.0,46.1584,46.3895,46.1406,46.274,913499.0
2022-06-02 11:30:00,52.06,52.14,51.86,52.06,1257567.0,46.2829,46.354,46.105,46.2829,1257567.0
2022-06-02 12:00:00,52.06,52.12,51.91,52.07,830753.0,46.2829,46.3362,46.1495,46.2917,830753.0
2022-06-02 12:30:00,52.07,52.22,52.04,52.13,764658.0,46.2917,46.4251,46.2651,46.3451,764658.0
2022-06-02 13:00:00,52.13,52.24,52.02,52.15,722310.0,46.3451,46.4429,46.2473,46.3629,722310.0
2022-06-02 13:30:00,52.15,52.35,52.08,52.35,955873.0,46.3629,46.5407,46.3006,46.5407,955873.0
2022-06-02 14:00:00,52.35,52.47,52.26,52.29,785946.0,46.5407,46.6474,46.4607,46.4873,785946.0
2022-06-02 14:30:00,52.28,52.5,52.26,52.3,1034288.0,46.4784,46.674,46.4607,46.4962,1034288.0
2022-06-02 15:00:00,52.3,52.37,52.16,52.21,665796.0,46.4962,46.5585,46.3718,46.4162,665796.0
2022-06-02 15:30:00,52.22,52.46,52.09,52.43,2258582.0,46.4251,46.6385,46.3095,46.6118,2258582.0
2022-06-03 09:30:00,52.07,52.33,51.53,51.72,2133782.0,46.2917,46.5229,45.8117,45.9806,2133782.0
2022-06-03 10:00:00,51.73,51.86,51.43,51.55,1107791.0,45.9895,46.105,45.7228,45.8294,1107791.0
2022-06-03 10:30:00,51.55,51.68,51.27,51.5,868002.0,45.8294,45.945,45.5805,45.785,868002.0
2022-06-03 11:00:00,51.49,51.49,51.27,51.37,690790.0,45.7761,45.7761,45.5805,45.6694,690790.0
2022-06-03 11:30:00,51.37,51.65,51.36,51.51,652138.0,45.6694,45.9184,45.6605,45.7939,652138.0
2022-06-03 12:00:00,51.51,51.59,51.33,51.47,343110.0,45.7939,45.865,45.6339,45.7583,343110.0
2022-06-03 12:30:00,51.47,51.62,51.39,51.61,346244.0,45.7583,45.8917,45.6872,45.8828,346244.0
2022-06-03 13:00:00,51.61,51.85,51.5,51.57,592156.0,45.8828,46.0962,45.785,45.8472,592156.0
2022-06-03 13:30:00,51.56,51.57,51.4,51.42,510836.0,45.8383,45.8472,45.6961,45.7139,510836.0
2022-06-03 14:00:00,51.42,51.55,51.36,51.55,458257.0,45.7139,45.8294,45.6605,45.8294,458257.0
2022-06-03 14:30:00,51.55,51.55,51.27,51.38,681771.0,45.8294,45.8294,45.5805,45.6783,681771.0
2022-06-03 15:00:00,51.38,51.43,51.21,51.38,766711.0,45.6783,45.7228,45.5272,45.6783,766711.0
2022-06-03 15:30:00,51.38,51.47,51.27,51.32,2701385.0,45.6783,45.7583,45.5805,45.625,2701385.0
2022-06-06 09:30:00,51.8,52.22,51.74,52.2,1495768.0,46.0517,46.4251,45.9984,46.4073,1495768.0
2022-06-06 10:00:00,52.2,52.57,52.2,52.26,1162810.0,46.4073,46.7363,46.4073,46.4607,1162810.0
2022-06-06 10:30:00,52.26,52.29,52.07,52.22,1010428.0,46.4607,46.4873,46.2917,46.4251,1010428.0
2022-06-06 11:00:00,52.22,52.29,51.81,51.82,982207.0,46.4251,46.4873,46.0606,46.0695,982207.0
2022-06-06 11:30:00,51.82,51.96,51.77,51.84,787293.0,46.0695,46.194,46.025,46.0873,787293.0
2022-06-06 12:00:00,51.84,51.85,51.57,51.61,493559.0,46.0873,46.0962,45.8472,45.8828,493559.0
2022-06-06 12:30:00,51.61,51.79,51.55,51.76,487169.0,45.8828,46.0428,45.8294,46.0161,487169.0
2022-06-06 13:00:00,51.75,51.77,51.62,51.74,461561.0,46.0073,46.025,45.8917,45.9984,461561.0
2022-06-06 13:30:00,51.73,52.0,51.71,52.0,455358.0,45.9895,46.2295,45.9717,46.2295,455358.0
2022-06-06 14:00:00,51.99,51.99,51.51,51.54,560353.0,46.2206,46.2206,45.7939,45.8206,560353.0
2022-06-06 14:30:00,51.53,51.62,51.41,51.55,611311.0,45.8117,45.8917,45.705,45.8294,611311.0
2022-06-06 15:00:00,51.55,51.58,51.39,51.47,565924.0,45.8294,45.8561,45.6872,45.7583,565924.0
2022-06-06 15:30:00,51.46,51.53,51.37,51.4,1569485.0,45.7494,45.8117,45.6694,45.6961,1569485.0
2022-06-07 09:30:00,51.03,51.39,50.83,51.09,1286632.0,45.3672,45.6872,45.1893,45.4205,1286632.0
2022-06-07 10:00:00,51.1,51.4,50.88,51.36,894774.0,45.4294,45.6961,45.2338,45.6605,894774.0
2022-06-07 10:30:00,51.37,51.77,51.37,51.66,1050273.0,45.6694,46.025,45.6694,45.9272,1050273.0
2022-06-07 11:00:00,51.66,51.86,51.57,51.61,711454.0,45.9272,46.105,45.8472,45.8828,711454.0
2022-06-07 11:30:00,51.61,51.62,51.4,51.47,451440.0,45.8828,45.8917,45.6961,45.7583,451440.0
2022-06-07 12:00:00,51.48,51.63,51.44,51.58,430387.0,45.7672,45.9006,45.7317,45.8561,430387.0
2022-06-07 12:30:00,51.59,51.77,51.53,51.77,349688.0,45.865,46.025,45.8117,46.025,349688.0
2022-06-07 13:00:00,51.78,51.89,51.76,51.8,382625.0,46.0339,46.1317,46.0161,46.0517,382625.0
2022-06-07 13:30:00,51.8,51.85,51.68,51.7,339030.0,46.0517,46.0962,45.945,45.9628,339030.0
2022-06-07 14:00:00,51.7,51.85,51.64,51.83,410775.0,45.9628,46.0962,45.9095,46.0784,410775.0
2022-06-07 14:30:00,51.83,51.95,51.7,51.81,499388.0,46.0784,46.1851,45.9628,46.0606,499388.0
2022-06-07 15:00:00,51.81,51.98,51.79,51.97,501425.0,46.0606,46.2117,46.0428,46.2028,501425.0
2022-06-07 15:30:00,51.96,52.23,51.95,52.11,2219027.0,46.194,46.434,46.1851,46.3273,2219027.0
2022-06-08 09:30:00,51.7,52.11,51.44,52.04,1219529.0,45.9628,46.3273,45.7317,46.2651,1219529.0
2022-06-08 10:00:00,52.05,52.07,51.66,51.76,741184.0,46.274,46.2917,45.9272,46.0161,741184.0
2022-06-08 10:30:00,51.75,51.98,51.7,51.74,430081.0,46.0073,46.2117,45.9628,45.9984,430081.0
2022-06-08 11:00:00,51.74,51.93,51.7,51.8,396936.0,45.9984,46.1673,45.9628,46.0517,396936.0
2022-06-08 11:30:00,51.8,51.85,51.7,51.77,628563.0,46.0517,46.0962,45.9628,46.025,628563.0
2022-06-08 12:00:00,51.76,51.93,51.56,51.61,434486.0,46.0161,46.1673,45.8383,45.8828,434486.0
2022-06-08 12:30:00,51.6,51.62,51.2,51.38,659553.0,45.8739,45.8917,45.5183,45.6783,659553.0
2022-06-08 13:00:00,51.37,51.4,51.2,51.2,401579.0,45.6694,45.6961,45.5183,45.5183,401579.0
2022-06-08 13:30:00,51.2,51.34,51.05,51.26,526452.0,45.5183,45.6428,45.3849,45.5716,526452.0
2022-06-08 14:00:00,51.27,51.38,51.16,51.22,334148.0,45.5805,45.6783,45.4827,45.5361,334148.0
2022-06-08 14:30:00,51.21,51.36,51.16,51.35,475263.0,45.5272,45.6605,45.4827,45.6516,475263.0
2022-06-08 15:00:00,51.34,51.48,51.23,51.41,505571.0,45.6428,45.7672,45.545,45.705,505571.0
2022-06-08 15:30:00,51.41,51.48,51.32,51.41,1586257.0,45.705,45.7672,45.625,45.705,1586257.0
2022-06-09 09:30:00,51.54,51.6,50.68,51.08,1506627.0,45.8206,45.8739,45.056,45.4116,1506627.0
2022-06-09 10:00:00,51.07,51.11,50.62,50.84,793845.0,45.4027,45.4383,45.0027,45.1982,793845.0
2022-06-09 10:30:00,50.85,50.96,50.54,50.62,641835.0,45.2071,45.3049,44.9315,45.0027,641835.0
2022-06-09 11:00:00,50.61,50.71,50.51,50.61,531034.0,44.9938,45.0827,44.9049,44.9938,531034.0
2022-06-09 11:30:00,50.6,50.8,50.54,50.66,452718.0,44.9849,45.1627,44.9315,45.0382,452718.0
2022-06-09 12:00:00,50.65,50.71,50.5,50.61,365245.0,45.0293,45.0827,44.896,44.9938,365245.0
2022-06-09 12:30:00,50.61,50.8,50.61,50.79,409471.0,44.9938,45.1627,44.9938,45.1538,409471.0
2022-06-09 13:00:00,50.8,50.87,50.73,50.76,567132.0,45.1627,45.2249,45.1004,45.1271,567132.0
2022-06-09 13:30:00,50.75,50.81,50.63,50.8,484238.0,45.1182,45.1716,45.0115,45.1627,484238.0
2022-06-09 14:00:00,50.79,50.8,50.63,50.73,378769.0,45.1538,45.1627,45.0115,45.1004,378769.0
2022-06-09 14:30:00,50.73,50.73,50.51,50.52,603606.0,45.1004,45.1004,44.9049,44.9137,603606.0
2022-06-09 15:00:00,50.51,50.52,50.19,50.2,1155778.0,44.9049,44.9137,44.6204,44.6293,1155778.0
2022-06-09 15:30:00,50.19,50.22,49.96,49.97,3109838.0,44.6204,44.647,44.4159,44.4248,3109838.0
2022-06-10 09:30:00,48.72,49.15,48.43,48.51,2619430.0,43.3135,43.6958,43.0557,43.1268,2619430.0
2022-06-10 10:00:00,48.51,48.54,47.95,48.03,2012606.0,43.1268,43.1535,42.6289,42.7001,2012606.0
2022-06-10 10:30:00,48.03,48.34,47.97,48.13,1615798.0,42.7001,42.9757,42.6467,42.789,1615798.0
2022-06-10 11:00:00,48.13,48.14,47.86,47.98,1299890.0,42.789,42.7979,42.5489,42.6556,1299890.0
2022-06-10 11:30:00,47.97,48.05,47.61,47.74,1271538.0,42.6467,42.7178,42.3267,42.4422,1271538.0
2022-06-10 12:00:00,47.74,47.98,47.65,47.71,880543.0,42.4422,42.6556,42.3622,42.4156,880543.0
2022-06-10 12:30:00,47.71,47.79,47.51,47.56,1028127.0,42.4156,42.4867,42.2378,42.2822,1028127.0
2022-06-10 13:00:00,47.55,47.68,47.39,47.67,1172535.0,42.2733,42.3889,42.1311,42.38,1172535.0
2022-06-10 13:30:00,47.67,47.84,47.52,47.57,1115501.0,42.38,42.5312,42.2467,42.2911,1115501.0
2022-06-10 14:00:00,47.57,47.86,47.37,47.78,1184822.0,42.2911,42.5489,42.1133,42.4778,1184822.0
2022-06-10 14:30:00,47.79,48.11,47.78,48.05,1000597.0,42.4867,42.7712,42.4778,42.7178,1000597.0
2022-06-10 15:00:00,48.06,48.26,47.91,48.12,1288059.0,42.7267,42.9045,42.5934,42.7801,1288059.0
2022-06-10 15:30:00,48.12,48.12,47.69,47.69,3730481.0,42.7801,42.7801,42.3978,42.3978,3730481.0
2022-06-13 09:30:00,46.66,47.0,46.5,46.59,2891404.0,41.4821,41.7844,41.3399,41.4199,2891404.0
2022-06-13 10:00:00,46.59,47.01,46.23,46.3,1921690.0,41.4199,41.7933,41.0998,41.162,1921690.0
2022-06-13 10:30:00,46.3,46.36,45.97,45.98,1527597.0,41.162,41.2154,40.8687,40.8776,1527597.0
2022-06-13 11:00:00,45.98,46.26,45.73,46.02,1808733.0,40.8776,41.1265,40.6553,40.9131,1808733.0
2022-06-13 11:30:00,46.02,46.45,45.9,46.21,1595948.0,40.9131,41.2954,40.8064,41.082,1595948.0
2022-06-13 12:00:00,46.21,46.39,46.1,46.19,1577826.0,41.082,41.2421,40.9842,41.0643,1577826.0
2022-06-13 12:30:00,46.19,46.6,46.03,46.03,1114839.0,41.0643,41.4288,40.922,40.922,1114839.0
2022-06-13 13:00:00,46.04,46.04,45.77,45.87,1139656.0,40.9309,40.9309,40.6909,40.7798,1139656.0
2022-06-13 13:30:00,45.86,46.19,45.82,46.01,1189115.0,40.7709,41.0643,40.7353,40.9042,1189115.0
2022-06-13 14:00:00,46.01,46.01,45.62,45.73,1019977.0,40.9042,40.9042,40.5575,40.6553,1019977.0
2022-06-13 14:30:00,45.72,46.04,45.65,45.71,1035232.0,40.6464,40.9309,40.5842,40.6375,1035232.0
2022-06-13 15:00:00,45.71,45.96,45.58,45.77,2902186.0,40.6375,40.8598,40.5219,40.6909,2902186.0
2022-06-13 15:30:00,45.77,45.78,45.4,45.7,5034409.0,40.6909,40.6998,40.3619,40.6286,5034409.0
2022-06-14 09:30:00,46.19,46.73,46.03,46.61,2328192.0,41.0643,41.5443,40.922,41.4376,2328192.0
2022-06-14 10:00:00,46.61,46.72,46.01,46.11,1206778.0,41.4376,41.5354,40.9042,40.9931,1206778.0
2022-06-14 10:30:00,46.11,46.44,46.0,46.27,1167931.0,40.9931,41.2865,40.8953,41.1354,1167931.0
2022-06-14 11:00:00,46.27,46.42,45.92,46.07,1296548.0,41.1354,41.2687,40.8242,40.9576,1296548.0
2022-06-14 11:30:00,46.07,46.15,45.91,46.03,1033046.0,40.9576,41.0287,40.8153,40.922,1033046.0
2022-06-14 12:00:00,46.04,46.04,45.58,45.83,1228785.0,40.9309,40.9309,40.5219,40.7442,1228785.0
2022-06-14 12:30:00,45.84,46.03,45.74,45.98,958728.0,40.7531,40.922,40.6642,40.8776,958728.0
2022-06-14 13:00:00,45.97,46.19,45.84,46.02,1089140.0,40.8687,41.0643,40.7531,40.9131,1089140.0
2022-06-14 13:30:00,46.02,46.04,45.75,45.91,1465356.0,40.9131,40.9309,40.6731,40.8153,1465356.0
2022-06-14 14:00:00,45.91,46.09,45.84,45.88,1106388.0,40.8153,40.9754,40.7531,40.7887,1106388.0
2022-06-14 14:30:00,45.87,45.92,45.7,45.78,1087459.0,40.7798,40.8242,40.6286,40.6998,1087459.0
2022-06-14 15:00:00,45.79,45.88,45.55,45.78,1725024.0,40.7086,40.7887,40.4953,40.6998,1725024.0
2022-06-14 15:30:00,45.78,46.02,45.75,45.97,4074545.0,40.6998,40.9131,40.6731,40.8687,4074545.0
2022-06-15 09:30:00,46.47,47.46,46.45,47.13,2816490.0,41.3132,42.1933,41.2954,41.8999,2816490.0
2022-06-15 10:00:00,47.14,47.54,47.05,47.54,1374833.0,41.9088,42.2644,41.8288,42.2644,1374833.0
2022-06-15 10:30:00,47.55,47.56,47.2,47.31,1241621.0,42.2733,42.2822,41.9622,42.06,1241621.0
2022-06-15 11:00:00,47.31,47.4,47.04,47.2,999917.0,42.06,42.14,41.8199,41.9622,999917.0
2022-06-15 11:30:00,47.2,47.64,47.17,47.61,829974.0,41.9622,42.3533,41.9355,42.3267,829974.0
2022-06-15 12:00:00,47.61,47.64,47.48,47.62,698259.0,42.3267,42.3533,42.2111,42.3356,698259.0
2022-06-15 12:30:00,47.62,47.67,47.38,47.41,1264555.0,42.3356,42.38,42.1222,42.1489,1264555.0
2022-06-15 13:00:00,47.41,47.7,47.4,47.66,924874.0,42.1489,42.4067,42.14,42.3711,924874.0
2022-06-15 13:30:00,47.66,47.71,47.44,47.63,962924.0,42.3711,42.4156,42.1755,42.3445,962924.0
2022-06-15 14:00:00,47.61,47.95,46.9,46.95,2975561.0,42.3267,42.6289,41.6955,41.7399,2975561.0
2022-06-15 14:30:00,46.94,48.07,46.69,47.46,2620994.0,41.731,42.7356,41.5088,42.1933,2620994.0
2022-06-15 15:00:00,47.46,47.96,47.38,47.95,2493630.0,42.1933,42.6378,42.1222,42.6289,2493630.0
2022-06-15 15:30:00,47.94,48.18,47.49,47.58,3978238.0,42.6201,42.8334,42.22,42.3,3978238.0
2022-06-16 09:30:00,46.8,46.97,46.09,46.09,2332181.0,41.6066,41.7577,40.9754,40.9754,2332181.0
2022-06-16 10:00:00,46.08,46.54,46.05,46.48,1256793.0,40.9665,41.3754,40.9398,41.3221,1256793.0
2022-06-16 10:30:00,46.47,46.47,45.96,46.02,1272064.0,41.3132,41.3132,40.8598,40.9131,1272064.0
2022-06-16 11:00:00,46.02,46.72,46.0,46.65,1299264.0,40.9131,41.5354,40.8953,41.4732,1299264.0
2022-06-16 11:30:00,46.66,46.69,46.41,46.49,1034699.0,41.4821,41.5088,41.2598,41.331,1034699.0
2022-06-16 12:00:00,46.5,46.54,46.24,46.45,885315.0,41.3399,41.3754,41.1087,41.2954,885315.0
2022-06-16 12:30:00,46.44,46.81,46.36,46.81,958646.0,41.2865,41.6155,41.2154,41.6155,958646.0
2022-06-16 13:00:00,46.81,47.15,46.8,47.08,1666415.0,41.6155,41.9177,41.6066,41.8555,1666415.0
2022-06-16 13:30:00,47.07,47.19,46.82,46.84,1098366.0,41.8466,41.9533,41.6243,41.6421,1098366.0
2022-06-16 14:00:00,46.84,46.92,46.71,46.73,993303.0,41.6421,41.7132,41.5265,41.5443,993303.0
2022-06-16 14:30:00,46.73,46.87,46.47,46.57,1064731.0,41.5443,41.6688,41.3132,41.4021,1064731.0
2022-06-16 15:00:00,46.57,46.95,46.54,46.87,1450803.0,41.4021,41.7399,41.3754,41.6688,1450803.0
2022-06-16 15:30:00,46.87,46.93,46.64,46.92,3288038.0,41.6688,41.7221,41.4643,41.7132,3288038.0
2022-06-17 09:30:00,47.12,47.29,46.26,47.06,4309134.0,41.8911,42.0422,41.1265,41.8377,4309134.0
2022-06-17 10:00:00,47.07,47.11,46.15,46.21,1569445.0,41.8466,41.8822,41.0287,41.082,1569445.0
2022-06-17 10:30:00,46.22,46.38,46.03,46.29,1475588.0,41.0909,41.2332,40.922,41.1532,1475588.0
2022-06-17 11:00:00,46.3,46.71,46.22,46.52,1424347.0,41.162,41.5265,41.0909,41.3576,1424347.0
2022-06-17 11:30:00,46.51,46.68,46.14,46.16,1154334.0,41.3487,41.4999,41.0198,41.0376,1154334.0
2022-06-17 12:00:00,46.16,46.35,45.99,46.32,1157778.0,41.0376,41.2065,40.8864,41.1798,1157778.0
2022-06-17 12:30:00,46.32,46.41,46.17,46.21,881904.0,41.1798,41.2598,41.0465,41.082,881904.0
2022-06-17 13:00:00,46.21,46.72,46.16,46.4,1116778.0,41.082,41.5354,41.0376,41.251,1116778.0
2022-06-17 13:30:00,46.39,46.52,46.26,46.44,912129.0,41.2421,41.3576,41.1265,41.2865,912129.0
2022-06-17 14:00:00,46.46,46.86,46.44,46.75,1067607.0,41.3043,41.6599,41.2865,41.5621,1067607.0
2022-06-17 14:30:00,46.74,47.02,46.66,46.73,935955.0,41.5532,41.8021,41.4821,41.5443,935955.0
2022-06-17 15:00:00,46.73,46.84,46.45,46.66,1174425.0,41.5443,41.6421,41.2954,41.4821,1174425.0
2022-06-17 15:30:00,46.67,46.81,46.49,46.49,3585106.0,41.491,41.6155,41.331,41.331,3585106.0
2022-06-21 09:30:00,47.96,48.32,47.74,48.29,2251021.0,42.6378,42.9579,42.4422,42.9312,2251021.0
2022-06-21 10:00:00,48.28,48.34,47.9,47.93,1480778.0,42.9223,42.9757,42.5845,42.6112,1480778.0
2022-06-21 10:30:00,47.93,48.2,47.84,47.98,1168207.0,42.6112,42.8512,42.5312,42.6556,1168207.0
2022-06-21 11:00:00,47.99,48.07,47.61,47.64,924164.0,42.6645,42.7356,42.3267,42.3533,924164.0
2022-06-21 11:30:00,47.64,47.7,47.51,47.57,754277.0,42.3533,42.4067,42.2378,42.2911,754277.0
2022-06-21 12:00:00,47.57,47.85,47.55,47.81,802023.0,42.2911,42.54,42.2733,42.5045,802023.0
2022-06-21 12:30:00,47.81,47.93,47.78,47.92,629754.0,42.5045,42.6112,42.4778,42.6023,629754.0
2022-06-21 13:00:00,47.92,47.99,47.8,47.82,544196.0,42.6023,42.6645,42.4956,42.5134,544196.0
2022-06-21 13:30:00,47.81,47.93,47.6,47.63,602217.0,42.5045,42.6112,42.3178,42.3445,602217.0
2022-06-21 14:00:00,47.64,47.86,47.62,47.8,562488.0,42.3533,42.5489,42.3356,42.4956,562488.0
2022-06-21 14:30:00,47.8,47.94,47.7,47.94,593230.0,42.4956,42.6201,42.4067,42.6201,593230.0
2022-06-21 15:00:00,47.93,48.08,47.91,47.98,1014892.0,42.6112,42.7445,42.5934,42.6556,1014892.0
2022-06-21 15:30:00,47.98,48.09,47.88,47.97,2505017.0,42.6556,42.7534,42.5667,42.6467,2505017.0
2022-06-22 09:30:00,47.33,47.54,47.12,47.33,1779255.0,42.0777,42.2644,41.8911,42.0777,1779255.0
2022-06-22 10:00:00,47.32,47.96,47.3,47.95,918809.0,42.0689,42.6378,42.0511,42.6289,918809.0
2022-06-22 10:30:00,47.95,47.99,47.63,47.66,800803.0,42.6289,42.6645,42.3445,42.3711,800803.0
2022-06-22 11:00:00,47.65,47.66,47.26,47.38,1185141.0,42.3622,42.3711,42.0155,42.1222,1185141.0
2022-06-22 11:30:00,47.38,47.49,46.94,47.02,1242244.0,42.1222,42.22,41.731,41.8021,1242244.0
2022-06-22 12:00:00,47.02,47.3,46.96,47.13,1000700.0,41.8021,42.0511,41.7488,41.8999,1000700.0
2022-06-22 12:30:00,47.13,47.29,47.08,47.16,829973.0,41.8999,42.0422,41.8555,41.9266,829973.0
2022-06-22 13:00:00,47.16,47.24,47.04,47.18,766553.0,41.9266,41.9977,41.8199,41.9444,766553.0
2022-06-22 13:30:00,47.18,47.24,47.07,47.19,885137.0,41.9444,41.9977,41.8466,41.9533,885137.0
2022-06-22 14:00:00,47.19,47.33,47.16,47.3,1085011.0,41.9533,42.0777,41.9266,42.0511,1085011.0
2022-06-22 14:30:00,47.3,47.4,47.2,47.39,677750.0,42.0511,42.14,41.9622,42.1311,677750.0
2022-06-22 15:00:00,47.4,47.43,47.23,47.26,681425.0,42.14,42.1667,41.9888,42.0155,681425.0
2022-06-22 15:30:00,47.26,47.34,47.15,47.15,2142537.0,42.0155,42.0866,41.9177,41.9177,2142537.0
2022-06-23 09:30:00,46.87,46.91,46.43,46.73,2535264.0,41.6688,41.7044,41.2776,41.5443,2535264.0
2022-06-23 10:00:00,46.73,46.78,46.32,46.46,1590441.0,41.5443,41.5888,41.1798,41.3043,1590441.0
2022-06-23 10:30:00,46.47,46.54,46.21,46.41,1413818.0,41.3132,41.3754,41.082,41.2598,1413818.0
2022-06-23 11:00:00,46.41,46.42,46.08,46.09,987404.0,41.2598,41.2687,40.9665,40.9754,987404.0
2022-06-23 11:30:00,46.09,46.13,45.86,45.9,1206618.0,40.9754,41.0109,40.7709,40.8064,1206618.0
2022-06-23 12:00:00,45.9,45.94,45.74,45.81,950243.0,40.8064,40.842,40.6642,40.7264,950243.0
2022-06-23 12:30:00,45.81,45.84,45.61,45.73,992377.0,40.7264,40.7531,40.5486,40.6553,992377.0
2022-06-23 13:00:00,45.73,45.89,45.65,45.75,1040751.0,40.6553,40.7975,40.5842,40.6731,1040751.0
2022-06-23 13:30:00,45.75,45.83,45.59,45.69,948853.0,40.6731,40.7442,40.5308,40.6197,948853.0
2022-06-23 14:00:00,45.69,45.81,45.62,45.8,848429.0,40.6197,40.7264,40.5575,40.7175,848429.0
2022-06-23 14:30:00,45.8,45.9,45.75,45.9,1517284.0,40.7175,40.8064,40.6731,40.8064,1517284.0
2022-06-23 15:00:00,45.9,46.06,45.76,46.02,2014175.0,40.8064,40.9487,40.682,40.9131,2014175.0
2022-06-23 15:30:00,46.02,46.4,46.01,46.34,3371382.0,40.9131,41.251,40.9042,41.1976,3371382.0
2022-06-24 09:30:00,45.56,46.85,45.53,46.83,4876399.0,40.5042,41.651,40.4775,41.6332,4876399.0
2022-06-24 10:00:00,46.83,47.5,46.83,47.13,2856896.0,41.6332,42.2289,41.6332,41.8999,2856896.0
2022-06-24 10:30:00,47.13,47.77,47.05,47.71,1549633.0,41.8999,42.4689,41.8288,42.4156,1549633.0
2022-06-24 11:00:00,47.71,47.89,47.52,47.79,1276142.0,42.4156,42.5756,42.2467,42.4867,1276142.0
2022-06-24 11:30:00,47.79,48.26,47.76,48.18,1251535.0,42.4867,42.9045,42.46,42.8334,1251535.0
2022-06-24 12:00:00,48.18,48.25,47.91,47.91,1035745.0,42.8334,42.8957,42.5934,42.5934,1035745.0
2022-06-24 12:30:00,47.91,48.24,47.83,48.09,1080278.0,42.5934,42.8868,42.5223,42.7534,1080278.0
2022-06-24 13:00:00,48.09,48.21,47.91,47.96,812679.0,42.7534,42.8601,42.5934,42.6378,812679.0
2022-06-24 13:30:00,47.96,47.96,47.8,47.93,792586.0,42.6378,42.6378,42.4956,42.6112,792586.0
2022-06-24 14:00:00,47.94,48.0,47.79,47.89,574897.0,42.6201,42.6734,42.4867,42.5756,574897.0
2022-06-24 14:30:00,47.9,47.94,47.83,47.91,576377.0,42.5845,42.6201,42.5223,42.5934,576377.0
2022-06-24 15:00:00,47.91,47.99,47.86,47.95,909159.0,42.5934,42.6645,42.5489,42.6289,909159.0
2022-06-24 15:30:00,47.95,47.99,47.68,47.87,3405835.0,42.6289,42.6645,42.3889,42.5578,3405835.0
2022-06-27 09:30:00,48.06,48.4,47.37,47.4,2035914.0,42.7267,43.029,42.1133,42.14,2035914.0
2022-06-27 10:00:00,47.38,47.62,47.25,47.33,1353152.0,42.1222,42.3356,42.0066,42.0777,1353152.0
2022-06-27 10:30:00,47.3,47.98,47.29,47.9,1116009.0,42.0511,42.6556,42.0422,42.5845,1116009.0
2022-06-27 11:00:00,47.89,48.3,47.79,48.23,1011388.0,42.5756,42.9401,42.4867,42.8779,1011388.0
2022-06-27 11:30:00,48.23,48.37,48.16,48.22,755229.0,42.8779,43.0023,42.8156,42.869,755229.0
2022-06-27 12:00:00,48.21,48.21,47.77,47.82,846090.0,42.8601,42.8601,42.4689,42.5134,846090.0
2022-06-27 12:30:00,47.81,47.97,47.7,47.95,632694.0,42.5045,42.6467,42.4067,42.6289,632694.0
2022-06-27 13:00:00,47.95,47.96,47.71,47.73,646394.0,42.6289,42.6378,42.4156,42.4334,646394.0
2022-06-27 13:30:00,47.72,47.77,47.62,47.73,627829.0,42.4245,42.4689,42.3356,42.4334,627829.0
2022-06-27 14:00:00,47.73,47.85,47.65,47.76,604903.0,42.4334,42.54,42.3622,42.46,604903.0
2022-06-27 14:30:00,47.76,47.82,47.7,47.71,480167.0,42.46,42.5134,42.4067,42.4156,480167.0
2022-06-27 15:00:00,47.71,47.89,47.58,47.88,891371.0,42.4156,42.5756,42.3,42.5667,891371.0
2022-06-27 15:30:00,47.87,47.88,47.64,47.85,2041508.0,42.5578,42.5667,42.3533,42.54,2041508.0
2022-06-28 09:30:00,48.4,49.11,48.4,48.97,2687894.0,43.029,43.6602,43.029,43.5358,2687894.0
2022-06-28 10:00:00,48.97,48.98,48.31,48.51,1594424.0,43.5358,43.5446,42.949,43.1268,1594424.0
2022-06-28 10:30:00,48.5,48.52,48.22,48.37,1012202.0,43.1179,43.1357,42.869,43.0023,1012202.0
2022-06-28 11:00:00,48.36,48.41,47.49,47.49,1571514.0,42.9934,43.0379,42.22,42.22,1571514.0
2022-06-28 11:30:00,47.49,47.73,47.44,47.49,1475628.0,42.22,42.4334,42.1755,42.22,1475628.0
2022-06-28 12:00:00,47.49,47.65,47.33,47.61,1649590.0,42.22,42.3622,42.0777,42.3267,1649590.0
2022-06-28 12:30:00,47.6,47.62,47.37,47.42,1186430.0,42.3178,42.3356,42.1133,42.1578,1186430.0
2022-06-28 13:00:00,47.42,47.48,47.13,47.32,980260.0,42.1578,42.2111,41.8999,42.0689,980260.0
2022-06-28 13:30:00,47.31,47.43,47.17,47.34,917449.0,42.06,42.1667,41.9355,42.0866,917449.0
2022-06-28 14:00:00,47.34,47.4,46.97,47.09,832821.0,42.0866,42.14,41.7577,41.8644,832821.0
2022-06-28 14:30:00,47.09,47.12,46.94,47.11,1007849.0,41.8644,41.8911,41.731,41.8822,1007849.0
2022-06-28 15:00:00,47.11,47.29,47.03,47.23,952844.0,41.8822,42.0422,41.811,41.9888,952844.0
2022-06-28 15:30:00,47.23,47.3,47.15,47.2,2176629.0,41.9888,42.0511,41.9177,41.9622,2176629.0
2022-06-29 09:30:00,47.26,47.8,47.08,47.46,1647846.0,42.0155,42.4956,41.8555,42.1933,1647846.0
2022-06-29 10:00:00,47.45,47.56,47.12,47.26,764613.0,42.1844,42.2822,41.8911,42.0155,764613.0
2022-06-29 10:30:00,47.24,47.38,47.02,47.08,873358.0,41.9977,42.1222,41.8021,41.8555,873358.0
2022-06-29 11:00:00,47.07,47.12,46.81,46.86,695456.0,41.8466,41.8911,41.6155,41.6599,695456.0
2022-06-29 11:30:00,46.86,47.02,46.76,46.94,625060.0,41.6599,41.8021,41.571,41.731,625060.0
2022-06-29 12:00:00,46.94,46.96,46.65,46.7,480000.0,41.731,41.7488,41.4732,41.5177,480000.0
2022-06-29 12:30:00,46.7,46.89,46.63,46.87,569788.0,41.5177,41.6866,41.4554,41.6688,569788.0
2022-06-29 13:00:00,46.86,47.03,46.73,46.79,606123.0,41.6599,41.811,41.5443,41.5977,606123.0
2022-06-29 13:30:00,46.79,47.1,46.77,47.09,763768.0,41.5977,41.8733,41.5799,41.8644,763768.0
2022-06-29 14:00:00,47.09,47.21,47.06,47.21,775830.0,41.8644,41.9711,41.8377,41.9711,775830.0
2022-06-29 14:30:00,47.21,47.22,47.05,47.18,605326.0,41.9711,41.98,41.8288,41.9444,605326.0
2022-06-29 15:00:00,47.18,47.32,47.05,47.31,666832.0,41.9444,42.0689,41.8288,42.06,666832.0
2022-06-29 15:30:00,47.32,47.32,47.0,47.09,2221848.0,42.0689,42.0689,41.7844,41.8644,2221848.0
2022-06-30 09:30:00,46.22,46.24,45.26,45.48,2785395.0,41.0909,41.1087,40.2375,40.433,2785395.0
2022-06-30 10:00:00,45.5,45.75,45.34,45.51,1750152.0,40.4508,40.6731,40.3086,40.4597,1750152.0
2022-06-30 10:30:00,45.52,45.85,45.45,45.79,1195422.0,40.4686,40.762,40.4064,40.7086,1195422.0
2022-06-30 11:00:00,45.79,46.32,45.69,46.23,924370.0,40.7086,41.1798,40.6197,41.0998,924370.0
2022-06-30 11:30:00,46.23,46.36,46.08,46.33,919978.0,41.0998,41.2154,40.9665,41.1887,919978.0
2022-06-30 12:00:00,46.33,46.59,46.14,46.59,667090.0,41.1887,41.4199,41.0198,41.4199,667090.0
2022-06-30 12:30:00,46.6,46.71,46.34,46.43,621921.0,41.4288,41.5265,41.1976,41.2776,621921.0
2022-06-30 13:00:00,46.44,46.51,46.15,46.18,633827.0,41.2865,41.3487,41.0287,41.0554,633827.0
2022-06-30 13:30:00,46.19,46.39,46.15,46.3,523543.0,41.0643,41.2421,41.0287,41.162,523543.0
2022-06-30 14:00:00,46.3,46.32,46.05,46.23,796706.0,41.162,41.1798,40.9398,41.0998,796706.0
2022-06-30 14:30:00,46.23,46.3,45.95,46.02,637300.0,41.0998,41.162,40.8509,40.9131,637300.0
2022-06-30 15:00:00,46.01,46.08,45.78,46.06,1318395.0,40.9042,40.9665,40.6998,40.9487,1318395.0
2022-06-30 15:30:00,46.06,46.17,45.77,46.02,3246242.0,40.9487,41.0465,40.6909,40.9131,3246242.0
2022-07-01 09:30:00,45.74,46.89,45.74,46.61,1943741.0,40.6642,41.6866,40.6642,41.4376,1943741.0
2022-07-01 10:00:00,46.6,46.68,45.53,45.64,1719479.0,41.4288,41.4999,40.4775,40.5753,1719479.0
2022-07-01 10:30:00,45.63,45.94,45.34,45.89,1246623.0,40.5664,40.842,40.3086,40.7975,1246623.0
2022-07-01 11:00:00,45.87,46.14,45.77,46.01,1011215.0,40.7798,41.0198,40.6909,40.9042,1011215.0
2022-07-01 11:30:00,46.02,46.21,45.85,45.92,809390.0,40.9131,41.082,40.762,40.8242,809390.0
2022-07-01 12:00:00,45.92,46.43,45.89,46.41,644811.0,40.8242,41.2776,40.7975,41.2598,644811.0
2022-07-01 12:30:00,46.41,46.43,46.22,46.23,440471.0,41.2598,41.2776,41.0909,41.0998,440471.0
2022-07-01 13:00:00,46.22,46.4,46.21,46.38,425024.0,41.0909,41.251,41.082,41.2332,425024.0
2022-07-01 13:30:00,46.39,46.56,46.35,46.54,557442.0,41.2421,41.3932,41.2065,41.3754,557442.0
2022-07-01 14:00:00,46.54,46.67,46.36,46.57,567798.0,41.3754,41.491,41.2154,41.4021,567798.0
2022-07-01 14:30:00,46.58,46.75,46.58,46.72,409056.0,41.411,41.5621,41.411,41.5354,409056.0
2022-07-01 15:00:00,46.73,46.89,46.59,46.84,708032.0,41.5443,41.6866,41.4199,41.6421,708032.0
2022-07-01 15:30:00,46.84,47.04,46.77,46.88,2241411.0,41.6421,41.8199,41.5799,41.6777,2241411.0
2022-07-05 09:30:00,45.69,45.71,44.93,45.04,3127665.0,40.6197,40.6375,39.9441,40.0419,3127665.0
2022-07-05 10:00:00,45.04,45.58,44.99,45.43,1542762.0,40.0419,40.5219,39.9974,40.3886,1542762.0
2022-07-05 10:30:00,45.44,45.89,45.34,45.52,1387902.0,40.3975,40.7975,40.3086,40.4686,1387902.0
2022-07-05 11:00:00,45.5,45.66,45.28,45.31,883154.0,40.4508,40.5931,40.2552,40.2819,883154.0
2022-07-05 11:30:00,45.3,45.64,45.17,45.56,1085583.0,40.273,40.5753,40.1574,40.5042,1085583.0
2022-07-05 12:00:00,45.56,45.92,45.52,45.84,849108.0,40.5042,40.8242,40.4686,40.7531,849108.0
2022-07-05 12:30:00,45.84,45.94,45.71,45.82,613136.0,40.7531,40.842,40.6375,40.7353,613136.0
2022-07-05 13:00:00,45.82,46.03,45.74,46.0,559164.0,40.7353,40.922,40.6642,40.8953,559164.0
2022-07-05 13:30:00,46.0,46.21,45.95,46.02,648033.0,40.8953,41.082,40.8509,40.9131,648033.0
2022-07-05 14:00:00,46.03,46.26,46.02,46.24,644077.0,40.922,41.1265,40.9131,41.1087,644077.0
2022-07-05 14:30:00,46.23,46.49,46.21,46.36,982396.0,41.0998,41.331,41.082,41.2154,982396.0
2022-07-05 15:00:00,46.36,46.52,46.27,46.47,901001.0,41.2154,41.3576,41.1354,41.3132,901001.0
2022-07-05 15:30:00,46.47,46.65,46.35,46.63,2033497.0,41.3132,41.4732,41.2065,41.4554,2033497.0
2022-07-06 09:30:00,46.3,46.68,45.74,45.78,1537593.0,41.162,41.4999,40.6642,40.6998,1537593.0
2022-07-06 10:00:00,45.78,46.15,45.71,45.95,1191036.0,40.6998,41.0287,40.6375,40.8509,1191036.0
2022-07-06 10:30:00,45.96,45.99,45.56,45.63,871534.0,40.8598,40.8864,40.5042,40.5664,871534.0
2022-07-06 11:00:00,45.62,45.67,45.45,45.62,812104.0,40.5575,40.602,40.4064,40.5575,812104.0
2022-07-06 11:30:00,45.63,45.7,45.49,45.69,685245.0,40.5664,40.6286,40.4419,40.6197,685245.0
2022-07-06 12:00:00,45.69,45.81,45.59,45.76,629094.0,40.6197,40.7264,40.5308,40.682,629094.0
2022-07-06 12:30:00,45.78,45.88,45.75,45.84,509194.0,40.6998,40.7887,40.6731,40.7531,509194.0
2022-07-06 13:00:00,45.85,46.03,45.82,45.82,570550.0,40.762,40.922,40.7353,40.7353,570550.0
2022-07-06 13:30:00,45.82,46.06,45.78,46.02,371590.0,40.7353,40.9487,40.6998,40.9131,371590.0
2022-07-06 14:00:00,46.02,46.14,45.73,46.12,1085385.0,40.9131,41.0198,40.6553,41.002,1085385.0
2022-07-06 14:30:00,46.13,46.47,46.13,46.32,910251.0,41.0109,41.3132,41.0109,41.1798,910251.0
2022-07-06 15:00:00,46.32,46.49,46.13,46.47,723311.0,41.1798,41.331,41.0109,41.3132,723311.0
2022-07-06 15:30:00,46.47,46.57,46.08,46.16,2409446.0,41.3132,41.4021,40.9665,41.0376,2409446.0
2022-07-07 09:30:00,46.91,47.3,46.79,46.98,1644709.0,41.7044,42.0511,41.5977,41.7666,1644709.0
2022-07-07 10:00:00,46.98,46.99,46.61,46.89,1604194.0,41.7666,41.7755,41.4376,41.6866,1604194.0
2022-07-07 10:30:00,46.89,47.13,46.82,46.98,637175.0,41.6866,41.8999,41.6243,41.7666,637175.0
2022-07-07 11:00:00,46.98,47.12,46.96,47.05,679396.0,41.7666,41.8911,41.7488,41.8288,679396.0
2022-07-07 11:30:00,47.06,47.06,46.88,46.94,470590.0,41.8377,41.8377,41.6777,41.731,470590.0
2022-07-07 12:00:00,46.93,47.12,46.91,47.0,411981.0,41.7221,41.8911,41.7044,41.7844,411981.0
2022-07-07 12:30:00,47.0,47.03,46.83,46.9,467924.0,41.7844,41.811,41.6332,41.6955,467924.0
2022-07-07 13:00:00,46.9,46.91,46.75,46.76,413533.0,41.6955,41.7044,41.5621,41.571,413533.0
2022-07-07 13:30:00,46.76,46.92,46.73,46.86,520030.0,41.571,41.7132,41.5443,41.6599,520030.0
2022-07-07 14:00:00,46.86,47.0,46.85,46.98,365770.0,41.6599,41.7844,41.651,41.7666,365770.0
2022-07-07 14:30:00,46.98,47.0,46.89,46.99,427091.0,41.7666,41.7844,41.6866,41.7755,427091.0
2022-07-07 15:00:00,46.98,47.05,46.87,46.87,856704.0,41.7666,41.8288,41.6688,41.6688,856704.0
2022-07-07 15:30:00,46.87,47.04,46.86,46.94,2037445.0,41.6688,41.8199,41.6599,41.731,2037445.0
2022-07-08 09:30:00,47.26,47.56,46.78,46.81,1583468.0,42.0155,42.2822,41.5888,41.6155,1583468.0
2022-07-08 10:00:00,46.8,47.13,46.64,47.04,933074.0,41.6066,41.8999,41.4643,41.8199,933074.0
2022-07-08 10:30:00,47.03,47.24,47.01,47.09,529860.0,41.811,41.9977,41.7933,41.8644,529860.0
2022-07-08 11:00:00,47.09,47.23,47.06,47.13,608943.0,41.8644,41.9888,41.8377,41.8999,608943.0
2022-07-08 11:30:00,47.13,47.19,46.95,47.13,506224.0,41.8999,41.9533,41.7399,41.8999,506224.0
2022-07-08 12:00:00,47.14,47.15,46.83,46.84,461091.0,41.9088,41.9177,41.6332,41.6421,461091.0
2022-07-08 12:30:00,46.84,46.88,46.67,46.7,568131.0,41.6421,41.6777,41.491,41.5177,568131.0
2022-07-08 13:00:00,46.69,46.79,46.58,46.79,604438.0,41.5088,41.5977,41.411,41.5977,604438.0
2022-07-08 13:30:00,46.79,46.88,46.72,46.8,386698.0,41.5977,41.6777,41.5354,41.6066,386698.0
2022-07-08 14:00:00,46.79,47.01,46.78,47.01,514056.0,41.5977,41.7933,41.5888,41.7933,514056.0
2022-07-08 14:30:00,47.01,47.09,46.98,47.08,456006.0,41.7933,41.8644,41.7666,41.8555,456006.0
2022-07-08 15:00:00,47.08,47.16,47.01,47.03,786955.0,41.8555,41.9266,41.7933,41.811,786955.0
2022-07-08 15:30:00,47.04,47.1,46.78,46.82,1632982.0,41.8199,41.8733,41.5888,41.6243,1632982.0
2022-07-11 09:30:00,46.42,46.79,46.15,46.74,1844421.0,41.2687,41.5977,41.0287,41.5532,1844421.0
2022-07-11 10:00:00,46.74,46.8,46.41,46.47,812902.0,41.5532,41.6066,41.2598,41.3132,812902.0
2022-07-11 10:30:00,46.46,46.57,46.3,46.31,726644.0,41.3043,41.4021,41.162,41.1709,726644.0
2022-07-11 11:00:00,46.31,46.47,46.29,46.45,498766.0,41.1709,41.3132,41.1532,41.2954,498766.0
2022-07-11 11:30:00,46.45,46.48,46.3,46.36,514650.0,41.2954,41.3221,41.162,41.2154,514650.0
2022-07-11 12:00:00,46.37,46.42,46.28,46.34,334625.0,41.2243,41.2687,41.1443,41.1976,334625.0
2022-07-11 12:30:00,46.34,46.41,46.25,46.3,455480.0,41.1976,41.2598,41.1176,41.162,455480.0
2022-07-11 13:00:00,46.3,46.44,46.27,46.4,420351.0,41.162,41.2865,41.1354,41.251,420351.0
2022-07-11 13:30:00,46.4,46.5,46.29,46.39,634906.0,41.251,41.3399,41.1532,41.2421,634906.0
2022-07-11 14:00:00,46.39,46.41,46.25,46.29,514526.0,41.2421,41.2598,41.1176,41.1532,514526.0
2022-07-11 14:30:00,46.28,46.36,46.19,46.2,421711.0,41.1443,41.2154,41.0643,41.0731,421711.0
2022-07-11 15:00:00,46.19,46.21,46.09,46.16,847387.0,41.0643,41.082,40.9754,41.0376,847387.0
2022-07-11 15:30:00,46.15,46.22,46.12,46.2,1624423.0,41.0287,41.0909,41.002,41.0731,1624423.0
2022-07-12 09:30:00,45.58,46.64,45.5,46.46,1997445.0,40.5219,41.4643,40.4508,41.3043,1997445.0
2022-07-12 10:00:00,46.45,46.61,46.21,46.45,800357.0,41.2954,41.4376,41.082,41.2954,800357.0
2022-07-12 10:30:00,46.45,46.62,46.41,46.58,633397.0,41.2954,41.4465,41.2598,41.411,633397.0
2022-07-12 11:00:00,46.58,46.91,46.5,46.85,691486.0,41.411,41.7044,41.3399,41.651,691486.0
2022-07-12 11:30:00,46.85,46.92,46.75,46.84,540263.0,41.651,41.7132,41.5621,41.6421,540263.0
2022-07-12 12:00:00,46.84,46.9,46.71,46.79,378040.0,41.6421,41.6955,41.5265,41.5977,378040.0
2022-07-12 12:30:00,46.79,46.93,46.78,46.87,421023.0,41.5977,41.7221,41.5888,41.6688,421023.0
2022-07-12 13:00:00,46.86,46.93,46.54,46.59,642590.0,41.6599,41.7221,41.3754,41.4199,642590.0
2022-07-12 13:30:00,46.59,46.76,46.59,46.74,434521.0,41.4199,41.571,41.4199,41.5532,434521.0
2022-07-12 14:00:00,46.75,46.8,46.58,46.76,598148.0,41.5621,41.6066,41.411,41.571,598148.0
2022-07-12 14:30:00,46.76,46.77,46.51,46.52,532877.0,41.571,41.5799,41.3487,41.3576,532877.0
2022-07-12 15:00:00,46.52,46.52,46.23,46.27,816784.0,41.3576,41.3576,41.0998,41.1354,816784.0
2022-07-12 15:30:00,46.26,46.31,46.08,46.14,1986732.0,41.1265,41.1709,40.9665,41.0198,1986732.0
2022-07-13 09:30:00,45.7,45.74,45.12,45.16,2483260.0,40.6286,40.6642,40.113,40.1486,2483260.0
2022-07-13 10:00:00,45.16,45.19,44.66,45.0,2119774.0,40.1486,40.1752,39.704,40.0063,2119774.0
2022-07-13 10:30:00,45.0,45.36,44.9,45.25,1593378.0,40.0063,40.3264,39.9174,40.2286,1593378.0
2022-07-13 11:00:00,45.25,45.47,45.1,45.18,1359319.0,40.2286,40.4242,40.0952,40.1663,1359319.0
2022-07-13 11:30:00,45.18,45.4,44.97,45.34,861511.0,40.1663,40.3619,39.9796,40.3086,861511.0
2022-07-13 12:00:00,45.34,45.67,45.28,45.64,862101.0,40.3086,40.602,40.2552,40.5753,862101.0
2022-07-13 12:30:00,45.63,45.7,45.55,45.6,568886.0,40.5664,40.6286,40.4953,40.5397,568886.0
2022-07-13 13:00:00,45.6,45.78,45.47,45.54,921216.0,40.5397,40.6998,40.4242,40.4864,921216.0
2022-07-13 13:30:00,45.54,45.63,45.34,45.61,794867.0,40.4864,40.5664,40.3086,40.5486,794867.0
2022-07-13 14:00:00,45.61,45.61,45.21,45.47,884855.0,40.5486,40.5486,40.193,40.4242,884855.0
2022-07-13 14:30:00,45.47,45.7,45.46,45.67,700756.0,40.4242,40.6286,40.4153,40.602,700756.0
2022-07-13 15:00:00,45.68,45.69,45.52,45.59,614272.0,40.6108,40.6197,40.4686,40.5308,614272.0
2022-07-13 15:30:00,45.59,45.63,45.45,45.49,2210077.0,40.5308,40.5664,40.4064,40.4419,2210077.0
2022-07-14 09:30:00,44.48,44.48,43.6,43.77,3472438.0,39.544,39.544,38.7617,38.9128,3472438.0
2022-07-14 10:00:00,43.76,43.97,43.51,43.96,2019460.0,38.9039,39.0906,38.6817,39.0817,2019460.0
2022-07-14 10:30:00,43.97,44.11,43.44,43.51,1969205.0,39.0906,39.2151,38.6194,38.6817,1969205.0
2022-07-14 11:00:00,43.52,43.79,43.48,43.66,1436734.0,38.6905,38.9306,38.655,38.815,1436734.0
2022-07-14 11:30:00,43.68,43.96,43.51,43.87,1326475.0,38.8328,39.0817,38.6817,39.0017,1326475.0
2022-07-14 12:00:00,43.87,43.89,43.65,43.65,937604.0,39.0017,39.0195,38.8061,38.8061,937604.0
2022-07-14 12:30:00,43.66,43.78,43.5,43.72,1052173.0,38.815,38.9217,38.6728,38.8684,1052173.0
2022-07-14 13:00:00,43.71,43.87,43.56,43.83,820556.0,38.8595,39.0017,38.7261,38.9661,820556.0
2022-07-14 13:30:00,43.83,43.9,43.71,43.8,756715.0,38.9661,39.0284,38.8595,38.9395,756715.0
2022-07-14 14:00:00,43.79,43.99,43.69,43.99,1007095.0,38.9306,39.1084,38.8417,39.1084,1007095.0
2022-07-14 14:30:00,43.99,44.13,43.9,44.02,715743.0,39.1084,39.2329,39.0284,39.1351,715743.0
2022-07-14 15:00:00,44.03,44.12,43.93,44.08,827480.0,39.144,39.224,39.055,39.1884,827480.0
2022-07-14 15:30:00,44.09,44.15,43.88,44.09,4115693.0,39.1973,39.2506,39.0106,39.1973,4115693.0
2022-07-15 09:30:00,47.0,47.28,46.19,47.21,9404616.0,41.7844,42.0333,41.0643,41.9711,9404616.0
2022-07-15 10:00:00,47.21,48.63,47.21,48.55,8386126.0,41.9711,43.2335,41.9711,43.1624,8386126.0
2022-07-15 10:30:00,48.53,48.94,48.36,48.9,7692375.0,43.1446,43.5091,42.9934,43.4735,7692375.0
2022-07-15 11:00:00,48.9,49.02,48.48,48.59,4222365.0,43.4735,43.5802,43.1001,43.1979,4222365.0
2022-07-15 11:30:00,48.59,48.81,48.36,48.78,2660109.0,43.1979,43.3935,42.9934,43.3668,2660109.0
2022-07-15 12:00:00,48.76,49.28,48.74,49.08,3476239.0,43.3491,43.8114,43.3313,43.6335,3476239.0
2022-07-15 12:30:00,49.08,49.47,49.07,49.45,2598013.0,43.6335,43.9803,43.6247,43.9625,2598013.0
2022-07-15 13:00:00,49.45,49.89,49.4,49.84,3971088.0,43.9625,44.3537,43.918,44.3092,3971088.0
2022-07-15 13:30:00,49.85,50.45,49.78,50.33,6115399.0,44.3181,44.8515,44.2559,44.7448,6115399.0
2022-07-15 14:00:00,50.33,50.62,50.12,50.46,4312134.0,44.7448,45.0027,44.5581,44.8604,4312134.0
2022-07-15 14:30:00,50.46,50.56,50.32,50.34,3275364.0,44.8604,44.9493,44.7359,44.7537,3275364.0
2022-07-15 15:00:00,50.34,50.47,50.2,50.22,3244278.0,44.7537,44.8693,44.6293,44.647,3244278.0
2022-07-15 15:30:00,50.22,50.38,49.81,50.0,8125174.0,44.647,44.7893,44.2825,44.4515,8125174.0
2022-07-18 09:30:00,50.66,51.5,50.07,50.48,5429261.0,45.0382,45.785,44.5137,44.8782,5429261.0
2022-07-18 10:00:00,50.48,50.49,49.84,50.25,2451999.0,44.8782,44.8871,44.3092,44.6737,2451999.0
2022-07-18 10:30:00,50.25,50.32,49.85,49.97,1374329.0,44.6737,44.7359,44.3181,44.4248,1374329.0
2022-07-18 11:00:00,49.97,50.1,49.73,49.97,1804517.0,44.4248,44.5404,44.2114,44.4248,1804517.0
2022-07-18 11:30:00,49.98,50.45,49.88,50.38,1291237.0,44.4337,44.8515,44.3448,44.7893,1291237.0
2022-07-18 12:00:00,50.39,50.46,50.23,50.36,720199.0,44.7982,44.8604,44.6559,44.7715,720199.0
2022-07-18 12:30:00,50.36,50.48,50.05,50.05,728586.0,44.7715,44.8782,44.4959,44.4959,728586.0
2022-07-18 13:00:00,50.05,50.25,50.03,50.21,633168.0,44.4959,44.6737,44.4781,44.6382,633168.0
2022-07-18 13:30:00,50.2,50.21,49.97,50.01,764947.0,44.6293,44.6382,44.4248,44.4603,764947.0
2022-07-18 14:00:00,50.01,50.25,50.0,50.0,846407.0,44.4603,44.6737,44.4515,44.4515,846407.0
2022-07-18 14:30:00,50.0,50.1,49.9,50.05,934328.0,44.4515,44.5404,44.3626,44.4959,934328.0
2022-07-18 15:00:00,50.05,50.31,50.01,50.13,1089036.0,44.4959,44.7271,44.4603,44.567,1089036.0
2022-07-18 15:30:00,50.13,50.14,49.96,50.06,2781466.0,44.567,44.5759,44.4159,44.5048,2781466.0
2022-07-19 09:30:00,50.88,51.52,50.83,51.0,3088551.0,45.2338,45.8028,45.1893,45.3405,3088551.0
2022-07-19 10:00:00,51.0,51.48,50.83,51.37,1743792.0,45.3405,45.7672,45.1893,45.6694,1743792.0
2022-07-19 10:30:00,51.36,51.43,51.0,51.1,1629021.0,45.6605,45.7228,45.3405,45.4294,1629021.0
2022-07-19 11:00:00,51.11,51.43,51.1,51.34,945424.0,45.4383,45.7228,45.4294,45.6428,945424.0
2022-07-19 11:30:00,51.34,51.4,51.2,51.39,772255.0,45.6428,45.6961,45.5183,45.6872,772255.0
2022-07-19 12:00:00,51.4,51.47,51.23,51.38,659969.0,45.6961,45.7583,45.545,45.6783,659969.0
2022-07-19 12:30:00,51.38,51.52,51.34,51.46,835886.0,45.6783,45.8028,45.6428,45.7494,835886.0
2022-07-19 13:00:00,51.46,51.78,51.34,51.78,1122703.0,45.7494,46.0339,45.6428,46.0339,1122703.0
2022-07-19 13:30:00,51.77,52.08,51.73,52.06,1478382.0,46.025,46.3006,45.9895,46.2829,1478382.0
2022-07-19 14:00:00,52.06,52.25,52.0,52.02,1179670.0,46.2829,46.4518,46.2295,46.2473,1179670.0
2022-07-19 14:30:00,52.02,52.09,51.9,52.01,1227758.0,46.2473,46.3095,46.1406,46.2384,1227758.0
2022-07-19 15:00:00,52.01,52.35,51.95,52.27,2132668.0,46.2384,46.5407,46.1851,46.4696,2132668.0
2022-07-19 15:30:00,52.27,52.41,52.06,52.13,4152769.0,46.4696,46.594,46.2829,46.3451,4152769.0
2022-07-20 09:30:00,51.5,51.94,51.45,51.72,2040912.0,45.785,46.1762,45.7405,45.9806,2040912.0
2022-07-20 10:00:00,51.73,52.03,51.5,52.03,1071708.0,45.9895,46.2562,45.785,46.2562,1071708.0
2022-07-20 10:30:00,52.04,52.31,51.97,52.15,1218321.0,46.2651,46.5051,46.2028,46.3629,1218321.0
2022-07-20 11:00:00,52.15,52.16,51.83,51.96,969525.0,46.3629,46.3718,46.0784,46.194,969525.0
2022-07-20 11:30:00,51.96,52.19,51.86,52.15,796340.0,46.194,46.3984,46.105,46.3629,796340.0
2022-07-20 12:00:00,52.14,52.3,52.05,52.07,712230.0,46.354,46.4962,46.274,46.2917,712230.0
2022-07-20 12:30:00,52.07,52.12,51.63,51.9,1030739.0,46.2917,46.3362,45.9006,46.1406,1030739.0
2022-07-20 13:00:00,51.89,52.01,51.6,52.0,953884.0,46.1317,46.2384,45.8739,46.2295,953884.0
2022-07-20 13:30:00,52.0,52.07,51.8,51.84,833317.0,46.2295,46.2917,46.0517,46.0873,833317.0
2022-07-20 14:00:00,51.85,52.17,51.83,52.14,745887.0,46.0962,46.3806,46.0784,46.354,745887.0
2022-07-20 14:30:00,52.15,52.24,52.05,52.16,664765.0,46.3629,46.4429,46.274,46.3718,664765.0
2022-07-20 15:00:00,52.16,52.32,52.13,52.3,858438.0,46.3718,46.514,46.3451,46.4962,858438.0
2022-07-20 15:30:00,52.3,52.44,52.17,52.42,2654974.0,46.4962,46.6207,46.3806,46.6029,2654974.0
2022-07-21 09:30:00,52.11,52.46,51.91,52.35,1811093.0,46.3273,46.6385,46.1495,46.5407,1811093.0
2022-07-21 10:00:00,52.35,52.36,51.8,51.8,1240019.0,46.5407,46.5496,46.0517,46.0517,1240019.0
2022-07-21 10:30:00,51.8,52.34,51.79,52.24,987258.0,46.0517,46.5318,46.0428,46.4429,987258.0
2022-07-21 11:00:00,52.23,52.24,51.82,51.91,660574.0,46.434,46.4429,46.0695,46.1495,660574.0
2022-07-21 11:30:00,51.92,52.2,51.86,52.12,664792.0,46.1584,46.4073,46.105,46.3362,664792.0
2022-07-21 12:00:00,52.11,52.42,52.06,52.39,575106.0,46.3273,46.6029,46.2829,46.5762,575106.0
2022-07-21 12:30:00,52.4,52.48,52.34,52.46,439669.0,46.5851,46.6562,46.5318,46.6385,439669.0
2022-07-21 13:00:00,52.45,52.46,52.15,52.26,808149.0,46.6296,46.6385,46.3629,46.4607,808149.0
2022-07-21 13:30:00,52.26,52.28,52.04,52.15,560239.0,46.4607,46.4784,46.2651,46.3629,560239.0
2022-07-21 14:00:00,52.15,52.17,51.93,52.13,1108828.0,46.3629,46.3806,46.1673,46.3451,1108828.0
2022-07-21 14:30:00,52.13,52.19,51.95,52.15,502703.0,46.3451,46.3984,46.1851,46.3629,502703.0
2022-07-21 15:00:00,52.15,52.49,52.14,52.41,795680.0,46.3629,46.6651,46.354,46.594,795680.0
2022-07-21 15:30:00,52.41,52.63,52.33,52.58,2335071.0,46.594,46.7896,46.5229,46.7451,2335071.0
2022-07-22 09:30:00,52.52,53.02,52.12,52.19,1671732.0,46.6918,47.1363,46.3362,46.3984,1671732.0
2022-07-22 10:00:00,52.19,52.4,51.94,52.24,1043904.0,46.3984,46.5851,46.1762,46.4429,1043904.0
2022-07-22 10:30:00,52.23,52.46,52.2,52.41,707386.0,46.434,46.6385,46.4073,46.594,707386.0
2022-07-22 11:00:00,52.41,52.43,52.09,52.11,757150.0,46.594,46.6118,46.3095,46.3273,757150.0
2022-07-22 11:30:00,52.11,52.15,51.85,52.03,770516.0,46.3273,46.3629,46.0962,46.2562,770516.0
2022-07-22 12:00:00,52.03,52.09,51.8,51.88,659963.0,46.2562,46.3095,46.0517,46.1228,659963.0
2022-07-22 12:30:00,51.88,52.06,51.83,51.86,505159.0,46.1228,46.2829,46.0784,46.105,505159.0
2022-07-22 13:00:00,51.86,51.87,51.53,51.64,871592.0,46.105,46.1139,45.8117,45.9095,871592.0
2022-07-22 13:30:00,51.62,51.81,51.49,51.76,643414.0,45.8917,46.0606,45.7761,46.0161,643414.0
2022-07-22 14:00:00,51.77,51.83,51.61,51.76,605251.0,46.025,46.0784,45.8828,46.0161,605251.0
2022-07-22 14:30:00,51.75,51.9,51.71,51.74,667782.0,46.0073,46.1406,45.9717,45.9984,667782.0
2022-07-22 15:00:00,51.73,51.9,51.69,51.85,612818.0,45.9895,46.1406,45.9539,46.0962,612818.0
2022-07-22 15:30:00,51.85,51.92,51.69,51.92,1659936.0,46.0962,46.1584,45.9539,46.1584,1659936.0
2022-07-25 09:30:00,52.43,52.94,52.11,52.77,2229464.0,46.6118,47.0652,46.3273,46.9141,2229464.0
2022-07-25 10:00:00,52.77,52.82,52.56,52.71,1320894.0,46.9141,46.9585,46.7274,46.8607,1320894.0
2022-07-25 10:30:00,52.71,53.15,52.44,53.15,1488486.0,46.8607,47.2519,46.6207,47.2519,1488486.0
2022-07-25 11:00:00,53.15,53.15,52.64,52.77,882772.0,47.2519,47.2519,46.7985,46.9141,882772.0
2022-07-25 11:30:00,52.77,52.95,52.68,52.89,1168783.0,46.9141,47.0741,46.8341,47.0207,1168783.0
2022-07-25 12:00:00,52.89,52.89,52.57,52.69,955619.0,47.0207,47.0207,46.7363,46.8429,955619.0
2022-07-25 12:30:00,52.68,52.82,52.67,52.76,360554.0,46.8341,46.9585,46.8252,46.9052,360554.0
2022-07-25 13:00:00,52.75,52.8,52.61,52.68,220982.0,46.8963,46.9407,46.7718,46.8341,220982.0
2022-07-25 13:30:00,52.67,52.7,52.54,52.6,279788.0,46.8252,46.8518,46.7096,46.7629,279788.0
2022-07-25 14:00:00,52.6,52.65,52.41,52.44,667647.0,46.7629,46.8074,46.594,46.6207,667647.0
2022-07-25 14:30:00,52.45,52.53,52.24,52.25,581166.0,46.6296,46.7007,46.4429,46.4518,581166.0
2022-07-25 15:00:00,52.26,52.3,52.13,52.23,734127.0,46.4607,46.4962,46.3451,46.434,734127.0
2022-07-25 15:30:00,52.23,52.38,52.06,52.16,2544613.0,46.434,46.5673,46.2829,46.3718,2544613.0
2022-07-26 09:30:00,51.77,52.8,51.66,52.21,1953174.0,46.025,46.9407,45.9272,46.4162,1953174.0
2022-07-26 10:00:00,52.19,52.29,51.99,52.26,813489.0,46.3984,46.4873,46.2206,46.4607,813489.0
2022-07-26 10:30:00,52.27,52.57,52.23,52.42,849470.0,46.4696,46.7363,46.434,46.6029,849470.0
2022-07-26 11:00:00,52.42,52.48,51.9,51.91,987932.0,46.6029,46.6562,46.1406,46.1495,987932.0
2022-07-26 11:30:00,51.91,52.01,51.72,51.74,704016.0,46.1495,46.2384,45.9806,45.9984,704016.0
2022-07-26 12:00:00,51.73,51.74,51.51,51.62,960600.0,45.9895,45.9984,45.7939,45.8917,960600.0
2022-07-26 12:30:00,51.63,51.78,51.53,51.7,572889.0,45.9006,46.0339,45.8117,45.9628,572889.0
2022-07-26 13:00:00,51.7,51.86,51.65,51.84,633447.0,45.9628,46.105,45.9184,46.0873,633447.0
2022-07-26 13:30:00,51.84,51.84,51.6,51.61,485337.0,46.0873,46.0873,45.8739,45.8828,485337.0
2022-07-26 14:00:00,51.61,51.77,51.42,51.42,549606.0,45.8828,46.025,45.7139,45.7139,549606.0
2022-07-26 14:30:00,51.42,51.46,51.31,51.37,566375.0,45.7139,45.7494,45.6161,45.6694,566375.0
2022-07-26 15:00:00,51.37,51.44,51.24,51.39,637309.0,45.6694,45.7317,45.5539,45.6872,637309.0
2022-07-26 15:30:00,51.39,51.47,51.26,51.39,1774965.0,45.6872,45.7583,45.5716,45.6872,1774965.0
2022-07-27 09:30:00,51.7,51.95,51.37,51.59,1519748.0,45.9628,46.1851,45.6694,45.865,1519748.0
2022-07-27 10:00:00,51.58,51.58,51.31,51.48,1024625.0,45.8561,45.8561,45.6161,45.7672,1024625.0
2022-07-27 10:30:00,51.47,51.61,51.41,51.45,615044.0,45.7583,45.8828,45.705,45.7405,615044.0
2022-07-27 11:00:00,51.45,51.61,51.43,51.6,397051.0,45.7405,45.8828,45.7228,45.8739,397051.0
2022-07-27 11:30:00,51.6,51.75,51.59,51.7,451624.0,45.8739,46.0073,45.865,45.9628,451624.0
2022-07-27 12:00:00,51.7,51.71,51.58,51.62,284135.0,45.9628,45.9717,45.8561,45.8917,284135.0
2022-07-27 12:30:00,51.61,51.78,51.58,51.62,407216.0,45.8828,46.0339,45.8561,45.8917,407216.0
2022-07-27 13:00:00,51.61,51.81,51.61,51.81,423876.0,45.8828,46.0606,45.8828,46.0606,423876.0
2022-07-27 13:30:00,51.81,51.92,51.76,51.84,366571.0,46.0606,46.1584,46.0161,46.0873,366571.0
2022-07-27 14:00:00,51.84,51.93,51.67,51.79,495920.0,46.0873,46.1673,45.9361,46.0428,495920.0
2022-07-27 14:30:00,51.78,52.34,51.61,52.17,1558022.0,46.0339,46.5318,45.8828,46.3806,1558022.0
2022-07-27 15:00:00,52.17,52.64,52.13,52.64,1113672.0,46.3806,46.7985,46.3451,46.7985,1113672.0
2022-07-27 15:30:00,52.65,52.71,52.33,52.34,2091961.0,46.8074,46.8607,46.5229,46.5318,2091961.0
2022-07-28 09:30:00,52.09,52.72,51.73,52.0,1590519.0,46.3095,46.8696,45.9895,46.2295,1590519.0
2022-07-28 10:00:00,52.01,52.07,51.31,51.46,1000805.0,46.2384,46.2917,45.6161,45.7494,1000805.0
2022-07-28 10:30:00,51.46,51.99,51.38,51.86,729264.0,45.7494,46.2206,45.6783,46.105,729264.0
2022-07-28 11:00:00,51.85,52.09,51.78,52.05,624517.0,46.0962,46.3095,46.0339,46.274,624517.0
2022-07-28 11:30:00,52.05,52.25,51.96,52.08,612883.0,46.274,46.4518,46.194,46.3006,612883.0
2022-07-28 12:00:00,52.09,52.24,52.02,52.1,782323.0,46.3095,46.4429,46.2473,46.3184,782323.0
2022-07-28 12:30:00,52.1,52.16,51.96,52.12,462505.0,46.3184,46.3718,46.194,46.3362,462505.0
2022-07-28 13:00:00,52.12,52.21,51.99,52.16,432741.0,46.3362,46.4162,46.2206,46.3718,432741.0
2022-07-28 13:30:00,52.16,52.23,52.1,52.16,406823.0,46.3718,46.434,46.3184,46.3718,406823.0
2022-07-28 14:00:00,52.16,52.19,52.0,52.07,528207.0,46.3718,46.3984,46.2295,46.2917,528207.0
2022-07-28 14:30:00,52.07,52.17,52.02,52.15,551711.0,46.2917,46.3806,46.2473,46.3629,551711.0
2022-07-28 15:00:00,52.15,52.34,52.14,52.32,689274.0,46.3629,46.5318,46.354,46.514,689274.0
2022-07-28 15:30:00,52.33,52.34,52.18,52.23,1715076.0,46.5229,46.5318,46.3895,46.434,1715076.0
2022-07-29 09:30:00,51.72,52.18,51.5,52.04,1969668.0,46.4324,46.8454,46.2349,46.7197,1969668.0
2022-07-29 10:00:00,52.04,52.25,51.82,51.99,1064804.0,46.7197,46.9082,46.5222,46.6748,1064804.0
2022-07-29 10:30:00,51.99,52.08,51.73,51.93,761775.0,46.6748,46.7556,46.4414,46.6209,761775.0
2022-07-29 11:00:00,51.93,51.99,51.54,51.62,742263.0,46.6209,46.6748,46.2708,46.3426,742263.0
2022-07-29 11:30:00,51.62,51.89,51.62,51.76,584207.0,46.3426,46.585,46.3426,46.4683,584207.0
2022-07-29 12:00:00,51.77,51.8,51.6,51.75,531192.0,46.4773,46.5042,46.3247,46.4594,531192.0
2022-07-29 12:30:00,51.75,51.79,51.68,51.71,522505.0,46.4594,46.4953,46.3965,46.4234,522505.0
2022-07-29 13:00:00,51.71,51.74,51.57,51.65,571521.0,46.4234,46.4504,46.2978,46.3696,571521.0
2022-07-29 13:30:00,51.64,51.81,51.64,51.73,462966.0,46.3606,46.5132,46.3606,46.4414,462966.0
2022-07-29 14:00:00,51.73,51.92,51.68,51.89,646732.0,46.4414,46.612,46.3965,46.585,646732.0
2022-07-29 14:30:00,51.89,52.04,51.84,52.03,764431.0,46.585,46.7197,46.5401,46.7107,764431.0
2022-07-29 15:00:00,52.03,52.12,51.98,52.07,777076.0,46.7107,46.7915,46.6658,46.7466,777076.0
2022-07-29 15:30:00,52.06,52.07,51.81,51.9,2040943.0,46.7377,46.7466,46.5132,46.594,2040943.0
2022-08-01 09:30:00,51.49,51.97,51.14,51.92,1602205.0,46.2259,46.6569,45.9117,46.612,1602205.0
2022-08-01 10:00:00,51.91,52.21,51.58,51.69,832069.0,46.603,46.8723,46.3067,46.4055,832069.0
2022-08-01 10:30:00,51.69,52.09,51.57,52.02,605686.0,46.4055,46.7646,46.2978,46.7017,605686.0
2022-08-01 11:00:00,52.02,52.13,51.78,51.94,603175.0,46.7017,46.8005,46.4863,46.6299,603175.0
2022-08-01 11:30:00,51.95,52.02,51.65,51.68,562966.0,46.6389,46.7017,46.3696,46.3965,562966.0
2022-08-01 12:00:00,51.67,51.88,51.57,51.86,356326.0,46.3875,46.5761,46.2978,46.5581,356326.0
2022-08-01 12:30:00,51.87,51.96,51.76,51.83,434536.0,46.5671,46.6479,46.4683,46.5312,434536.0
2022-08-01 13:00:00,51.82,51.86,51.68,51.72,481592.0,46.5222,46.5581,46.3965,46.4324,481592.0
2022-08-01 13:30:00,51.72,51.75,51.54,51.72,402702.0,46.4324,46.4594,46.2708,46.4324,402702.0
2022-08-01 14:00:00,51.72,51.9,51.63,51.82,444961.0,46.4324,46.594,46.3516,46.5222,444961.0
2022-08-01 14:30:00,51.83,52.1,51.77,52.05,465041.0,46.5312,46.7736,46.4773,46.7287,465041.0
2022-08-01 15:00:00,52.05,52.12,51.94,52.0,518218.0,46.7287,46.7915,46.6299,46.6838,518218.0
2022-08-01 15:30:00,51.99,52.04,51.83,51.9,1399392.0,46.6748,46.7197,46.5312,46.594,1399392.0
2022-08-02 09:30:00,51.76,51.8,51.46,51.63,1083871.0,46.4683,46.5042,46.199,46.3516,1083871.0
2022-08-02 10:00:00,51.63,51.78,51.43,51.78,920625.0,46.3516,46.4863,46.1721,46.4863,920625.0
2022-08-02 10:30:00,51.78,52.1,51.7,51.9,712361.0,46.4863,46.7736,46.4145,46.594,712361.0
2022-08-02 11:00:00,51.9,51.99,51.7,51.99,435677.0,46.594,46.6748,46.4145,46.6748,435677.0
2022-08-02 11:30:00,51.98,52.06,51.7,51.71,769490.0,46.6658,46.7377,46.4145,46.4234,769490.0
2022-08-02 12:00:00,51.72,52.02,51.71,52.01,534173.0,46.4324,46.7017,46.4234,46.6928,534173.0
2022-08-02 12:30:00,52.01,52.04,51.9,51.94,391674.0,46.6928,46.7197,46.594,46.6299,391674.0
2022-08-02 13:00:00,51.94,52.03,51.74,51.77,505284.0,46.6299,46.7107,46.4504,46.4773,505284.0
2022-08-02 13:30:00,51.76,51.76,51.55,51.61,621725.0,46.4683,46.4683,46.2798,46.3337,621725.0
2022-08-02 14:00:00,51.61,51.63,51.41,51.52,723830.0,46.3337,46.3516,46.1541,46.2529,723830.0
2022-08-02 14:30:00,51.51,51.53,51.28,51.35,702764.0,46.2439,46.2618,46.0374,46.1002,702764.0
2022-08-02 15:00:00,51.35,51.37,51.13,51.32,791372.0,46.1002,46.1182,45.9027,46.0733,791372.0
2022-08-02 15:30:00,51.32,51.34,50.73,50.75,4019298.0,46.0733,46.0913,45.5436,45.5616,4019298.0
2022-08-03 09:30:00,51.24,51.31,50.86,51.01,1157480.0,46.0015,46.0643,45.6603,45.795,1157480.0
2022-08-03 10:00:00,51.0,51.25,50.82,51.18,842421.0,45.786,46.0105,45.6244,45.9476,842421.0
2022-08-03 10:30:00,51.18,51.22,50.85,50.95,610504.0,45.9476,45.9835,45.6514,45.7411,610504.0
2022-08-03 11:00:00,50.96,51.1,50.94,51.06,704747.0,45.7501,45.8758,45.7322,45.8399,704747.0
2022-08-03 11:30:00,51.05,51.39,51.02,51.3,607196.0,45.8309,46.1362,45.804,46.0554,607196.0
2022-08-03 12:00:00,51.3,51.34,51.12,51.22,419619.0,46.0554,46.0913,45.8938,45.9835,419619.0
2022-08-03 12:30:00,51.22,51.42,51.22,51.35,498504.0,45.9835,46.1631,45.9835,46.1002,498504.0
2022-08-03 13:00:00,51.35,51.57,51.34,51.57,511839.0,46.1002,46.2978,46.0913,46.2978,511839.0
2022-08-03 13:30:00,51.57,51.67,51.45,51.5,368438.0,46.2978,46.3875,46.19,46.2349,368438.0
2022-08-03 14:00:00,51.49,51.62,51.4,51.6,304957.0,46.2259,46.3426,46.1451,46.3247,304957.0
2022-08-03 14:30:00,51.6,51.66,51.5,51.62,507164.0,46.3247,46.3786,46.2349,46.3426,507164.0
2022-08-03 15:00:00,51.61,51.73,51.56,51.66,643043.0,46.3337,46.4414,46.2888,46.3786,643043.0
2022-08-03 15:30:00,51.66,51.78,51.55,51.59,1556088.0,46.3786,46.4863,46.2798,46.3157,1556088.0
2022-08-04 09:30:00,51.56,51.75,51.33,51.44,1039230.0,46.2888,46.4594,46.0823,46.181,1039230.0
2022-08-04 10:00:00,51.43,51.54,51.09,51.45,1298258.0,46.1721,46.2708,45.8668,46.19,1298258.0
2022-08-04 10:30:00,51.45,51.52,51.07,51.41,787017.0,46.19,46.2529,45.8489,46.1541,787017.0
2022-08-04 11:00:00,51.42,51.6,51.41,51.56,410733.0,46.1631,46.3247,46.1541,46.2888,410733.0
2022-08-04 11:30:00,51.58,51.59,51.22,51.47,382557.0,46.3067,46.3157,45.9835,46.208,382557.0
2022-08-04 12:00:00,51.46,51.51,51.36,51.49,340493.0,46.199,46.2439,46.1092,46.2259,340493.0
2022-08-04 12:30:00,51.49,51.49,51.22,51.29,316090.0,46.2259,46.2259,45.9835,46.0464,316090.0
2022-08-04 13:00:00,51.29,51.38,51.26,51.36,367934.0,46.0464,46.1272,46.0194,46.1092,367934.0
2022-08-04 13:30:00,51.35,51.38,51.17,51.22,274244.0,46.1002,46.1272,45.9386,45.9835,274244.0
2022-08-04 14:00:00,51.22,51.29,51.19,51.28,350408.0,45.9835,46.0464,45.9566,46.0374,350408.0
2022-08-04 14:30:00,51.28,51.3,51.15,51.2,359445.0,46.0374,46.0554,45.9207,45.9656,359445.0
2022-08-04 15:00:00,51.19,51.52,51.18,51.47,490648.0,45.9566,46.2529,45.9476,46.208,490648.0
2022-08-04 15:30:00,51.47,51.47,51.24,51.25,1018563.0,46.208,46.208,46.0015,46.0105,1018563.0
2022-08-05 09:30:00,51.12,52.11,50.91,52.08,2682629.0,45.8938,46.7825,45.7052,46.7556,2682629.0
2022-08-05 10:00:00,52.08,52.34,52.01,52.05,1027403.0,46.7556,46.989,46.6928,46.7287,1027403.0
2022-08-05 10:30:00,52.05,52.2,51.96,52.08,681142.0,46.7287,46.8633,46.6479,46.7556,681142.0
2022-08-05 11:00:00,52.09,52.11,51.41,51.41,1185457.0,46.7646,46.7825,46.1541,46.1541,1185457.0
2022-08-05 11:30:00,51.41,51.73,51.41,51.5,1014397.0,46.1541,46.4414,46.1541,46.2349,1014397.0
2022-08-05 12:00:00,51.5,51.73,51.5,51.58,519909.0,46.2349,46.4414,46.2349,46.3067,519909.0
2022-08-05 12:30:00,51.58,51.69,51.44,51.67,631673.0,46.3067,46.4055,46.181,46.3875,631673.0
2022-08-05 13:00:00,51.66,51.77,51.6,51.65,541350.0,46.3786,46.4773,46.3247,46.3696,541350.0
2022-08-05 13:30:00,51.66,51.78,51.64,51.66,339654.0,46.3786,46.4863,46.3606,46.3786,339654.0
2022-08-05 14:00:00,51.66,51.74,51.52,51.52,331230.0,46.3786,46.4504,46.2529,46.2529,331230.0
2022-08-05 14:30:00,51.51,51.66,51.5,51.62,399148.0,46.2439,46.3786,46.2349,46.3426,399148.0
2022-08-05 15:00:00,51.61,51.7,51.56,51.63,407597.0,46.3337,46.4145,46.2888,46.3516,407597.0
2022-08-05 15:30:00,51.62,51.7,51.57,51.66,1379138.0,46.3426,46.4145,46.2978,46.3786,1379138.0
2022-08-08 09:30:00,51.97,52.16,51.73,51.82,1298565.0,46.6569,46.8274,46.4414,46.5222,1298565.0
2022-08-08 10:00:00,51.81,52.0,51.76,51.91,695644.0,46.5132,46.6838,46.4683,46.603,695644.0
2022-08-08 10:30:00,51.92,52.09,51.85,51.96,545215.0,46.612,46.7646,46.5491,46.6479,545215.0
2022-08-08 11:00:00,51.96,52.09,51.72,51.78,717522.0,46.6479,46.7646,46.4324,46.4863,717522.0
2022-08-08 11:30:00,51.78,51.95,51.61,51.91,656038.0,46.4863,46.6389,46.3337,46.603,656038.0
2022-08-08 12:00:00,51.91,51.96,51.58,51.72,553931.0,46.603,46.6479,46.3067,46.4324,553931.0
2022-08-08 12:30:00,51.71,51.91,51.7,51.79,358010.0,46.4234,46.603,46.4145,46.4953,358010.0
2022-08-08 13:00:00,51.78,51.97,51.77,51.84,457408.0,46.4863,46.6569,46.4773,46.5401,457408.0
2022-08-08 13:30:00,51.83,51.95,51.79,51.93,344738.0,46.5312,46.6389,46.4953,46.6209,344738.0
2022-08-08 14:00:00,51.93,51.93,51.72,51.76,432258.0,46.6209,46.6209,46.4324,46.4683,432258.0
2022-08-08 14:30:00,51.75,51.76,51.6,51.7,576359.0,46.4594,46.4683,46.3247,46.4145,576359.0
2022-08-08 15:00:00,51.71,51.73,51.52,51.69,527856.0,46.4234,46.4414,46.2529,46.4055,527856.0
2022-08-08 15:30:00,51.69,51.77,51.41,51.48,1556603.0,46.4055,46.4773,46.1541,46.217,1556603.0
2022-08-09 09:30:00,51.64,52.02,51.42,51.75,987531.0,46.3606,46.7017,46.1631,46.4594,987531.0
2022-08-09 10:00:00,51.75,51.98,51.61,51.87,580436.0,46.4594,46.6658,46.3337,46.5671,580436.0
2022-08-09 10:30:00,51.86,51.97,51.71,51.88,400089.0,46.5581,46.6569,46.4234,46.5761,400089.0
2022-08-09 11:00:00,51.87,51.89,51.6,51.85,492133.0,46.5671,46.585,46.3247,46.5491,492133.0
2022-08-09 11:30:00,51.84,51.86,51.64,51.74,422062.0,46.5401,46.5581,46.3606,46.4504,422062.0
2022-08-09 12:00:00,51.75,51.84,51.67,51.74,365437.0,46.4594,46.5401,46.3875,46.4504,365437.0
2022-08-09 12:30:00,51.75,51.88,51.67,51.88,359197.0,46.4594,46.5761,46.3875,46.5761,359197.0
2022-08-09 13:00:00,51.87,52.11,51.87,52.01,469779.0,46.5671,46.7825,46.5671,46.6928,469779.0
2022-08-09 13:30:00,52.01,52.01,51.74,51.85,369594.0,46.6928,46.6928,46.4504,46.5491,369594.0
2022-08-09 14:00:00,51.84,51.91,51.67,51.7,343079.0,46.5401,46.603,46.3875,46.4145,343079.0
2022-08-09 14:30:00,51.69,51.75,51.56,51.71,383547.0,46.4055,46.4594,46.2888,46.4234,383547.0
2022-08-09 15:00:00,51.71,51.88,51.65,51.86,336464.0,46.4234,46.5761,46.3696,46.5581,336464.0
2022-08-09 15:30:00,51.86,52.1,51.84,52.08,1412428.0,46.5581,46.7736,46.5401,46.7556,1412428.0
2022-08-10 09:30:00,52.81,53.74,52.73,53.37,2551232.0,47.411,48.2459,47.3392,47.9137,2551232.0
2022-08-10 10:00:00,53.37,54.08,53.34,53.81,3104118.0,47.9137,48.5511,47.8868,48.3087,3104118.0
2022-08-10 10:30:00,53.81,54.05,53.69,54.03,1087224.0,48.3087,48.5242,48.201,48.5063,1087224.0
2022-08-10 11:00:00,54.04,54.4,53.99,54.02,1457003.0,48.5152,48.8384,48.4703,48.4973,1457003.0
2022-08-10 11:30:00,54.02,54.1,53.89,54.01,1643588.0,48.4973,48.5691,48.3806,48.4883,1643588.0
2022-08-10 12:00:00,54.01,54.16,53.83,53.91,1663856.0,48.4883,48.623,48.3267,48.3985,1663856.0
2022-08-10 12:30:00,53.91,54.04,53.86,53.91,552393.0,48.3985,48.5152,48.3536,48.3985,552393.0
2022-08-10 13:00:00,53.91,53.97,53.76,53.92,1045993.0,48.3985,48.4524,48.2639,48.4075,1045993.0
2022-08-10 13:30:00,53.91,53.92,53.76,53.78,650766.0,48.3985,48.4075,48.2639,48.2818,650766.0
2022-08-10 14:00:00,53.78,53.96,53.75,53.76,613756.0,48.2818,48.4434,48.2549,48.2639,613756.0
2022-08-10 14:30:00,53.76,53.78,53.5,53.51,1162227.0,48.2639,48.2818,48.0304,48.0394,1162227.0
2022-08-10 15:00:00,53.51,53.71,53.45,53.66,1146899.0,48.0394,48.219,47.9856,48.1741,1146899.0
2022-08-10 15:30:00,53.66,53.77,52.99,53.22,6463588.0,48.1741,48.2728,47.5726,47.7791,6463588.0
2022-08-11 09:30:00,53.9,54.39,53.84,54.32,1926562.0,48.3895,48.8295,48.3357,48.7666,1926562.0
2022-08-11 10:00:00,54.32,54.48,54.25,54.29,1026235.0,48.7666,48.9102,48.7038,48.7397,1026235.0
2022-08-11 10:30:00,54.28,54.45,54.18,54.28,880913.0,48.7307,48.8833,48.6409,48.7307,880913.0
2022-08-11 11:00:00,54.29,54.29,53.86,54.0,842570.0,48.7397,48.7397,48.3536,48.4793,842570.0
2022-08-11 11:30:00,54.0,54.04,53.84,53.98,668804.0,48.4793,48.5152,48.3357,48.4614,668804.0
2022-08-11 12:00:00,53.98,54.09,53.86,53.95,582451.0,48.4614,48.5601,48.3536,48.4344,582451.0
2022-08-11 12:30:00,53.96,54.18,53.94,54.17,395129.0,48.4434,48.6409,48.4255,48.6319,395129.0
2022-08-11 13:00:00,54.18,54.28,54.12,54.16,430719.0,48.6409,48.7307,48.5871,48.623,430719.0
2022-08-11 13:30:00,54.15,54.2,54.08,54.14,344681.0,48.614,48.6589,48.5511,48.605,344681.0
2022-08-11 14:00:00,54.14,54.17,53.98,54.13,475543.0,48.605,48.6319,48.4614,48.596,475543.0
2022-08-11 14:30:00,54.14,54.14,53.82,53.9,525951.0,48.605,48.605,48.3177,48.3895,525951.0
2022-08-11 15:00:00,53.9,53.99,53.75,53.97,732257.0,48.3895,48.4703,48.2549,48.4524,732257.0
2022-08-11 15:30:00,53.97,54.02,53.91,54.01,1781938.0,48.4524,48.4973,48.3985,48.4883,1781938.0
2022-08-12 09:30:00,54.15,54.34,53.84,53.94,1427677.0,48.614,48.7846,48.3357,48.4255,1427677.0
2022-08-12 10:00:00,53.93,53.93,53.62,53.71,993140.0,48.4165,48.4165,48.1382,48.219,993140.0
2022-08-12 10:30:00,53.72,53.92,53.67,53.82,731321.0,48.2279,48.4075,48.1831,48.3177,731321.0
2022-08-12 11:00:00,53.82,54.14,53.8,54.08,614657.0,48.3177,48.605,48.2998,48.5511,614657.0
2022-08-12 11:30:00,54.08,54.17,53.96,53.99,620326.0,48.5511,48.6319,48.4434,48.4703,620326.0
2022-08-12 12:00:00,53.98,54.04,53.92,54.0,541589.0,48.4614,48.5152,48.4075,48.4793,541589.0
2022-08-12 12:30:00,54.0,54.09,53.88,54.09,410768.0,48.4793,48.5601,48.3716,48.5601,410768.0
2022-08-12 13:00:00,54.09,54.23,54.07,54.18,576995.0,48.5601,48.6858,48.5422,48.6409,576995.0
2022-08-12 13:30:00,54.18,54.22,54.03,54.12,804040.0,48.6409,48.6768,48.5063,48.5871,804040.0
2022-08-12 14:00:00,54.12,54.2,54.06,54.17,601584.0,48.5871,48.6589,48.5332,48.6319,601584.0
2022-08-12 14:30:00,54.17,54.28,54.16,54.19,571173.0,48.6319,48.7307,48.623,48.6499,571173.0
2022-08-12 15:00:00,54.19,54.39,54.13,54.33,631604.0,48.6499,48.8295,48.596,48.7756,631604.0
2022-08-12 15:30:00,54.33,54.4,54.23,54.36,1870324.0,48.7756,48.8384,48.6858,48.8025,1870324.0
2022-08-15 09:30:00,53.75,54.09,53.47,54.03,1504260.0,48.2549,48.5601,48.0035,48.5063,1504260.0
2022-08-15 10:00:00,54.03,54.04,53.64,53.69,780733.0,48.5063,48.5152,48.1561,48.201,780733.0
2022-08-15 10:30:00,53.68,53.78,53.63,53.74,708130.0,48.192,48.2818,48.1471,48.2459,708130.0
2022-08-15 11:00:00,53.75,53.79,53.58,53.65,536843.0,48.2549,48.2908,48.1023,48.1651,536843.0
2022-08-15 11:30:00,53.66,53.98,53.64,53.88,719968.0,48.1741,48.4614,48.1561,48.3716,719968.0
2022-08-15 12:00:00,53.88,54.04,53.82,54.03,509620.0,48.3716,48.5152,48.3177,48.5063,509620.0
2022-08-15 12:30:00,54.03,54.19,54.02,54.16,464609.0,48.5063,48.6499,48.4973,48.623,464609.0
2022-08-15 13:00:00,54.17,54.17,54.0,54.07,311558.0,48.6319,48.6319,48.4793,48.5422,311558.0
2022-08-15 13:30:00,54.07,54.09,53.95,53.98,492208.0,48.5422,48.5601,48.4344,48.4614,492208.0
2022-08-15 14:00:00,53.98,54.05,53.91,54.03,426416.0,48.4614,48.5242,48.3985,48.5063,426416.0
2022-08-15 14:30:00,54.04,54.12,54.0,54.06,443287.0,48.5152,48.5871,48.4793,48.5332,443287.0
2022-08-15 15:00:00,54.05,54.1,53.95,54.07,526485.0,48.5242,48.5691,48.4344,48.5422,526485.0
2022-08-15 15:30:00,54.07,54.13,53.98,54.06,1304308.0,48.5422,48.596,48.4614,48.5332,1304308.0
2022-08-16 09:30:00,53.81,54.17,53.74,54.1,1586969.0,48.3087,48.6319,48.2459,48.5691,1586969.0
2022-08-16 10:00:00,54.1,54.33,53.94,54.18,960887.0,48.5691,48.7756,48.4255,48.6409,960887.0
2022-08-16 10:30:00,54.18,54.26,54.04,54.18,700512.0,48.6409,48.7127,48.5152,48.6409,700512.0
2022-08-16 11:00:00,54.17,54.38,54.17,54.34,712585.0,48.6319,48.8205,48.6319,48.7846,712585.0
2022-08-16 11:30:00,54.33,54.49,54.19,54.48,934518.0,48.7756,48.9192,48.6499,48.9102,934518.0
2022-08-16 12:00:00,54.48,54.54,54.41,54.48,785144.0,48.9102,48.9641,48.8474,48.9102,785144.0
2022-08-16 12:30:00,54.47,54.48,54.22,54.23,713744.0,48.9013,48.9102,48.6768,48.6858,713744.0
2022-08-16 13:00:00,54.23,54.37,54.23,54.34,797241.0,48.6858,48.8115,48.6858,48.7846,797241.0
2022-08-16 13:30:00,54.33,54.54,54.31,54.54,674895.0,48.7756,48.9641,48.7576,48.9641,674895.0
2022-08-16 14:00:00,54.55,54.56,54.38,54.4,801956.0,48.9731,48.9821,48.8205,48.8384,801956.0
2022-08-16 14:30:00,54.4,54.41,53.97,54.16,1104004.0,48.8384,48.8474,48.4524,48.623,1104004.0
2022-08-16 15:00:00,54.16,54.18,54.02,54.16,764795.0,48.623,48.6409,48.4973,48.623,764795.0
2022-08-16 15:30:00,54.16,54.26,54.13,54.19,1439871.0,48.623,48.7127,48.596,48.6499,1439871.0
2022-08-17 09:30:00,53.42,53.98,53.35,53.68,1723010.0,47.9586,48.4614,47.8958,48.192,1723010.0
2022-08-17 10:00:00,53.69,53.78,53.47,53.77,1033232.0,48.201,48.2818,48.0035,48.2728,1033232.0
2022-08-17 10:30:00,53.77,53.9,53.65,53.65,770758.0,48.2728,48.3895,48.1651,48.1651,770758.0
2022-08-17 11:00:00,53.65,53.74,53.52,53.58,528011.0,48.1651,48.2459,48.0484,48.1023,528011.0
2022-08-17 11:30:00,53.58,53.63,53.3,53.33,841015.0,48.1023,48.1471,47.8509,47.8778,841015.0
2022-08-17 12:00:00,53.32,53.59,53.31,53.54,633810.0,47.8688,48.1112,47.8599,48.0663,633810.0
2022-08-17 12:30:00,53.54,53.7,53.5,53.62,496418.0,48.0663,48.21,48.0304,48.1382,496418.0
2022-08-17 13:00:00,53.62,53.7,53.54,53.69,431577.0,48.1382,48.21,48.0663,48.201,431577.0
2022-08-17 13:30:00,53.69,53.69,53.58,53.64,285699.0,48.201,48.201,48.1023,48.1561,285699.0
2022-08-17 14:00:00,53.64,53.96,53.61,53.89,1162116.0,48.1561,48.4434,48.1292,48.3806,1162116.0
2022-08-17 14:30:00,53.9,54.02,53.76,53.78,584825.0,48.3895,48.4973,48.2639,48.2818,584825.0
2022-08-17 15:00:00,53.77,53.91,53.66,53.71,592952.0,48.2728,48.3985,48.1741,48.219,592952.0
2022-08-17 15:30:00,53.71,53.79,53.65,53.76,1500581.0,48.219,48.2908,48.1651,48.2639,1500581.0
2022-08-18 09:30:00,53.6,53.72,53.24,53.3,952906.0,48.1202,48.2279,47.797,47.8509,952906.0
2022-08-18 10:00:00,53.31,53.32,53.12,53.17,824156.0,47.8599,47.8688,47.6893,47.7342,824156.0
2022-08-18 10:30:00,53.17,53.33,53.07,53.25,677379.0,47.7342,47.8778,47.6444,47.806,677379.0
2022-08-18 11:00:00,53.23,53.29,53.08,53.27,571899.0,47.788,47.8419,47.6534,47.824,571899.0
2022-08-18 11:30:00,53.28,53.37,53.25,53.27,404127.0,47.8329,47.9137,47.806,47.824,404127.0
2022-08-18 12:00:00,53.28,53.33,53.12,53.14,357468.0,47.8329,47.8778,47.6893,47.7072,357468.0
2022-08-18 12:30:00,53.14,53.14,53.04,53.09,404987.0,47.7072,47.7072,47.6175,47.6624,404987.0
2022-08-18 13:00:00,53.09,53.23,53.06,53.2,625314.0,47.6624,47.788,47.6354,47.7611,625314.0
2022-08-18 13:30:00,53.21,53.37,53.19,53.37,356831.0,47.7701,47.9137,47.7521,47.9137,356831.0
2022-08-18 14:00:00,53.37,53.41,53.29,53.37,442737.0,47.9137,47.9496,47.8419,47.9137,442737.0
2022-08-18 14:30:00,53.36,53.45,53.3,53.41,455264.0,47.9048,47.9856,47.8509,47.9496,455264.0
2022-08-18 15:00:00,53.41,53.56,53.39,53.54,477636.0,47.9496,48.0843,47.9317,48.0663,477636.0
2022-08-18 15:30:00,53.54,53.61,53.49,53.58,1645721.0,48.0663,48.1292,48.0215,48.1023,1645721.0
2022-08-19 09:30:00,53.15,53.41,52.94,53.03,1908664.0,47.7162,47.9496,47.5277,47.6085,1908664.0
2022-08-19 10:00:00,53.04,53.12,52.8,52.89,1011626.0,47.6175,47.6893,47.402,47.4828,1011626.0
2022-08-19 10:30:00,52.89,52.93,52.55,52.61,936870.0,47.4828,47.5187,47.1776,47.2314,936870.0
2022-08-19 11:00:00,52.6,52.64,52.37,52.57,765647.0,47.2225,47.2584,47.016,47.1955,765647.0
2022-08-19 11:30:00,52.58,52.63,52.46,52.48,1117109.0,47.2045,47.2494,47.0968,47.1147,1117109.0
2022-08-19 12:00:00,52.48,52.55,52.39,52.46,795598.0,47.1147,47.1776,47.0339,47.0968,795598.0
2022-08-19 12:30:00,52.45,52.59,52.38,52.52,417545.0,47.0878,47.2135,47.0249,47.1506,417545.0
2022-08-19 13:00:00,52.52,52.53,52.4,52.44,391144.0,47.1506,47.1596,47.0429,47.0788,391144.0
2022-08-19 13:30:00,52.44,52.55,52.39,52.53,508962.0,47.0788,47.1776,47.0339,47.1596,508962.0
2022-08-19 14:00:00,52.53,52.59,52.44,52.57,533874.0,47.1596,47.2135,47.0788,47.1955,533874.0
2022-08-19 14:30:00,52.57,52.62,52.43,52.47,465931.0,47.1955,47.2404,47.0698,47.1057,465931.0
2022-08-19 15:00:00,52.47,52.69,52.4,52.64,676633.0,47.1057,47.3032,47.0429,47.2584,676633.0
2022-08-19 15:30:00,52.64,52.73,52.6,52.61,2008817.0,47.2584,47.3392,47.2225,47.2314,2008817.0
2022-08-22 09:30:00,51.56,51.77,50.98,51.23,2177888.0,46.2888,46.4773,45.7681,45.9925,2177888.0
2022-08-22 10:00:00,51.23,51.24,51.04,51.07,939157.0,45.9925,46.0015,45.8219,45.8489,939157.0
2022-08-22 10:30:00,51.07,51.22,51.05,51.12,659291.0,45.8489,45.9835,45.8309,45.8938,659291.0
2022-08-22 11:00:00,51.13,51.5,51.12,51.45,506606.0,45.9027,46.2349,45.8938,46.19,506606.0
2022-08-22 11:30:00,51.45,51.57,51.34,51.43,552833.0,46.19,46.2978,46.0913,46.1721,552833.0
2022-08-22 12:00:00,51.43,51.49,51.34,51.4,456510.0,46.1721,46.2259,46.0913,46.1451,456510.0
2022-08-22 12:30:00,51.41,51.48,51.36,51.44,400736.0,46.1541,46.217,46.1092,46.181,400736.0
2022-08-22 13:00:00,51.44,51.45,51.3,51.38,385948.0,46.181,46.19,46.0554,46.1272,385948.0
2022-08-22 13:30:00,51.38,51.38,51.24,51.27,659390.0,46.1272,46.1272,46.0015,46.0284,659390.0
2022-08-22 14:00:00,51.27,51.27,51.16,51.22,501794.0,46.0284,46.0284,45.9297,45.9835,501794.0
2022-08-22 14:30:00,51.22,51.24,51.13,51.19,405681.0,45.9835,46.0015,45.9027,45.9566,405681.0
2022-08-22 15:00:00,51.19,51.26,51.05,51.17,847312.0,45.9566,46.0194,45.8309,45.9386,847312.0
2022-08-22 15:30:00,51.16,51.33,51.11,51.28,2146433.0,45.9297,46.0823,45.8848,46.0374,2146433.0
2022-08-23 09:30:00,51.26,51.68,51.17,51.47,964278.0,46.0194,46.3965,45.9386,46.208,964278.0
2022-08-23 10:00:00,51.47,51.56,51.32,51.38,659435.0,46.208,46.2888,46.0733,46.1272,659435.0
2022-08-23 10:30:00,51.38,51.56,51.15,51.17,688558.0,46.1272,46.2888,45.9207,45.9386,688558.0
2022-08-23 11:00:00,51.18,51.22,51.01,51.1,598272.0,45.9476,45.9835,45.795,45.8758,598272.0
2022-08-23 11:30:00,51.1,51.17,50.99,51.05,566842.0,45.8758,45.9386,45.777,45.8309,566842.0
2022-08-23 12:00:00,51.05,51.08,50.94,50.97,471340.0,45.8309,45.8578,45.7322,45.7591,471340.0
2022-08-23 12:30:00,50.98,51.14,50.95,51.11,423636.0,45.7681,45.9117,45.7411,45.8848,423636.0
2022-08-23 13:00:00,51.12,51.14,51.0,51.13,520961.0,45.8938,45.9117,45.786,45.9027,520961.0
2022-08-23 13:30:00,51.13,51.18,51.0,51.05,379892.0,45.9027,45.9476,45.786,45.8309,379892.0
2022-08-23 14:00:00,51.03,51.14,51.0,51.13,463065.0,45.813,45.9117,45.786,45.9027,463065.0
2022-08-23 14:30:00,51.13,51.14,50.95,50.97,384240.0,45.9027,45.9117,45.7411,45.7591,384240.0
2022-08-23 15:00:00,50.98,51.02,50.89,50.94,559409.0,45.7681,45.804,45.6873,45.7322,559409.0
2022-08-23 15:30:00,50.94,51.04,50.86,50.92,1678432.0,45.7322,45.8219,45.6603,45.7142,1678432.0
2022-08-24 09:30:00,50.93,51.01,50.62,50.66,971379.0,45.7232,45.795,45.4449,45.4808,971379.0
2022-08-24 10:00:00,50.67,50.98,50.63,50.93,587134.0,45.4898,45.7681,45.4539,45.7232,587134.0
2022-08-24 10:30:00,50.93,51.06,50.83,50.93,604367.0,45.7232,45.8399,45.6334,45.7232,604367.0
2022-08-24 11:00:00,50.92,51.28,50.9,51.21,514026.0,45.7142,46.0374,45.6962,45.9746,514026.0
2022-08-24 11:30:00,51.22,51.29,51.15,51.18,433275.0,45.9835,46.0464,45.9207,45.9476,433275.0
2022-08-24 12:00:00,51.18,51.25,51.07,51.1,472444.0,45.9476,46.0105,45.8489,45.8758,472444.0
2022-08-24 12:30:00,51.1,51.11,50.83,50.87,486286.0,45.8758,45.8848,45.6334,45.6693,486286.0
2022-08-24 13:00:00,50.86,50.94,50.76,50.81,485948.0,45.6603,45.7322,45.5706,45.6155,485948.0
2022-08-24 13:30:00,50.81,50.85,50.78,50.83,306648.0,45.6155,45.6514,45.5885,45.6334,306648.0
2022-08-24 14:00:00,50.83,50.91,50.81,50.87,354260.0,45.6334,45.7052,45.6155,45.6693,354260.0
2022-08-24 14:30:00,50.87,50.94,50.81,50.91,525947.0,45.6693,45.7322,45.6155,45.7052,525947.0
2022-08-24 15:00:00,50.91,51.01,50.89,50.98,553755.0,45.7052,45.795,45.6873,45.7681,553755.0
2022-08-24 15:30:00,50.98,51.14,50.95,51.02,1316321.0,45.7681,45.9117,45.7411,45.804,1316321.0
2022-08-25 09:30:00,51.21,51.73,51.07,51.71,1204713.0,45.9746,46.4414,45.8489,46.4234,1204713.0
2022-08-25 10:00:00,51.71,51.95,51.62,51.94,809824.0,46.4234,46.6389,46.3426,46.6299,809824.0
2022-08-25 10:30:00,51.94,52.25,51.93,52.16,756123.0,46.6299,46.9082,46.6209,46.8274,756123.0
2022-08-25 11:00:00,52.16,52.17,51.88,52.0,687225.0,46.8274,46.8364,46.5761,46.6838,687225.0
2022-08-25 11:30:00,52.0,52.24,51.92,52.23,547233.0,46.6838,46.8993,46.612,46.8903,547233.0
2022-08-25 12:00:00,52.23,52.24,51.91,52.0,433263.0,46.8903,46.8993,46.603,46.6838,433263.0
2022-08-25 12:30:00,52.0,52.01,51.79,51.89,404759.0,46.6838,46.6928,46.4953,46.585,404759.0
2022-08-25 13:00:00,51.9,51.97,51.83,51.89,444387.0,46.594,46.6569,46.5312,46.585,444387.0
2022-08-25 13:30:00,51.89,52.08,51.83,52.05,482040.0,46.585,46.7556,46.5312,46.7287,482040.0
2022-08-25 14:00:00,52.05,52.11,51.99,52.08,381893.0,46.7287,46.7825,46.6748,46.7556,381893.0
2022-08-25 14:30:00,52.08,52.08,51.79,51.87,431559.0,46.7556,46.7556,46.4953,46.5671,431559.0
2022-08-25 15:00:00,51.87,51.98,51.85,51.94,666506.0,46.5671,46.6658,46.5491,46.6299,666506.0
2022-08-25 15:30:00,51.95,52.09,51.85,52.08,1764303.0,46.6389,46.7646,46.5491,46.7556,1764303.0
2022-08-26 09:30:00,52.28,52.34,51.81,51.91,1572078.0,46.9352,46.989,46.5132,46.603,1572078.0
2022-08-26 10:00:00,51.91,51.95,51.02,51.14,1633109.0,46.603,46.6389,45.804,45.9117,1633109.0
2022-08-26 10:30:00,51.14,51.14,50.63,50.84,1453949.0,45.9117,45.9117,45.4539,45.6424,1453949.0
2022-08-26 11:00:00,50.84,50.86,50.4,50.48,1230784.0,45.6424,45.6603,45.2474,45.3192,1230784.0
2022-08-26 11:30:00,50.49,50.68,50.46,50.55,745935.0,45.3282,45.4987,45.3012,45.382,745935.0
2022-08-26 12:00:00,50.55,50.56,50.21,50.24,845594.0,45.382,45.391,45.0768,45.1037,845594.0
2022-08-26 12:30:00,50.25,50.34,50.14,50.29,551340.0,45.1127,45.1935,45.0139,45.1486,551340.0
2022-08-26 13:00:00,50.28,50.29,50.15,50.16,762317.0,45.1396,45.1486,45.0229,45.0319,762317.0
2022-08-26 13:30:00,50.16,50.2,49.95,50.1,1112737.0,45.0319,45.0678,44.8434,44.978,1112737.0
2022-08-26 14:00:00,50.11,50.18,49.92,50.1,653661.0,44.987,45.0499,44.8164,44.978,653661.0
2022-08-26 14:30:00,50.09,50.16,50.03,50.04,689492.0,44.9691,45.0319,44.9152,44.9242,689492.0
2022-08-26 15:00:00,50.04,50.25,50.03,50.14,832874.0,44.9242,45.1127,44.9152,45.0139,832874.0
2022-08-26 15:30:00,50.14,50.16,49.75,49.77,3106588.0,45.0139,45.0319,44.6638,44.6818,3106588.0
2022-08-29 09:30:00,49.67,49.71,49.28,49.53,1743230.0,44.592,44.6279,44.2419,44.4663,1743230.0
2022-08-29 10:00:00,49.54,49.6,49.28,49.32,1121024.0,44.4753,44.5292,44.2419,44.2778,1121024.0
2022-08-29 10:30:00,49.32,49.38,49.03,49.26,1134177.0,44.2778,44.3316,44.0174,44.2239,1134177.0
2022-08-29 11:00:00,49.28,49.59,49.23,49.48,920587.0,44.2419,44.5202,44.197,44.4214,920587.0
2022-08-29 11:30:00,49.49,49.69,49.45,49.55,714259.0,44.4304,44.61,44.3945,44.4843,714259.0
2022-08-29 12:00:00,49.55,49.69,49.5,49.54,525044.0,44.4843,44.61,44.4394,44.4753,525044.0
2022-08-29 12:30:00,49.54,49.7,49.41,49.59,498650.0,44.4753,44.6189,44.3586,44.5202,498650.0
2022-08-29 13:00:00,49.58,49.63,49.42,49.55,581490.0,44.5112,44.5561,44.3676,44.4843,581490.0
2022-08-29 13:30:00,49.54,49.68,49.48,49.61,474918.0,44.4753,44.601,44.4214,44.5381,474918.0
2022-08-29 14:00:00,49.61,49.62,49.48,49.51,521947.0,44.5381,44.5471,44.4214,44.4484,521947.0
2022-08-29 14:30:00,49.51,49.65,49.46,49.58,491161.0,44.4484,44.574,44.4035,44.5112,491161.0
2022-08-29 15:00:00,49.59,49.72,49.47,49.5,554719.0,44.5202,44.6369,44.4124,44.4394,554719.0
2022-08-29 15:30:00,49.5,49.6,49.35,49.39,2141642.0,44.4394,44.5292,44.3047,44.3406,2141642.0
2022-08-30 09:30:00,49.84,49.84,49.37,49.4,1144191.0,44.7446,44.7446,44.3227,44.3496,1144191.0
2022-08-30 10:00:00,49.4,49.48,49.04,49.12,961572.0,44.3496,44.4214,44.0264,44.0982,961572.0
2022-08-30 10:30:00,49.11,49.13,48.7,49.03,1426634.0,44.0892,44.1072,43.7212,44.0174,1426634.0
2022-08-30 11:00:00,49.03,49.24,48.95,49.13,1060766.0,44.0174,44.206,43.9456,44.1072,1060766.0
2022-08-30 11:30:00,49.12,49.33,49.09,49.24,667784.0,44.0982,44.2868,44.0713,44.206,667784.0
2022-08-30 12:00:00,49.23,49.38,49.09,49.21,635076.0,44.197,44.3316,44.0713,44.179,635076.0
2022-08-30 12:30:00,49.21,49.21,48.94,49.03,737538.0,44.179,44.179,43.9366,44.0174,737538.0
2022-08-30 13:00:00,49.03,49.07,48.84,48.92,668578.0,44.0174,44.0533,43.8469,43.9187,668578.0
2022-08-30 13:30:00,48.91,49.01,48.77,48.94,624958.0,43.9097,43.9995,43.784,43.9366,624958.0
2022-08-30 14:00:00,48.94,49.15,48.89,49.0,871313.0,43.9366,44.1252,43.8917,43.9905,871313.0
2022-08-30 14:30:00,49.0,49.15,48.99,49.03,618321.0,43.9905,44.1252,43.9815,44.0174,618321.0
2022-08-30 15:00:00,49.04,49.24,49.03,49.14,775039.0,44.0264,44.206,44.0174,44.1162,775039.0
2022-08-30 15:30:00,49.14,49.2,48.98,49.08,1865105.0,44.1162,44.17,43.9725,44.0623,1865105.0
2022-08-31 09:30:00,49.28,49.33,48.67,49.07,1528194.0,44.2419,44.2868,43.6942,44.0533,1528194.0
2022-08-31 10:00:00,49.07,49.37,48.89,49.14,1028346.0,44.0533,44.3227,43.8917,44.1162,1028346.0
2022-08-31 10:30:00,49.13,49.55,49.07,49.29,958863.0,44.1072,44.4843,44.0533,44.2508,958863.0
2022-08-31 11:00:00,49.29,49.42,49.12,49.22,605461.0,44.2508,44.3676,44.0982,44.188,605461.0
2022-08-31 11:30:00,49.22,49.35,49.13,49.23,546312.0,44.188,44.3047,44.1072,44.197,546312.0
2022-08-31 12:00:00,49.24,49.28,49.06,49.08,379204.0,44.206,44.2419,44.0444,44.0623,379204.0
2022-08-31 12:30:00,49.07,49.16,49.03,49.13,345574.0,44.0533,44.1341,44.0174,44.1072,345574.0
2022-08-31 13:00:00,49.13,49.21,48.96,49.01,409476.0,44.1072,44.179,43.9546,43.9995,409476.0
2022-08-31 13:30:00,49.01,49.05,48.89,48.96,496113.0,43.9995,44.0354,43.8917,43.9546,496113.0
2022-08-31 14:00:00,48.97,48.98,48.82,48.86,502621.0,43.9636,43.9725,43.8289,43.8648,502621.0
2022-08-31 14:30:00,48.87,48.89,48.69,48.76,840049.0,43.8738,43.8917,43.7122,43.775,840049.0
2022-08-31 15:00:00,48.76,49.08,48.73,48.94,675036.0,43.775,44.0623,43.7481,43.9366,675036.0
2022-08-31 15:30:00,48.93,49.17,48.79,48.79,1859490.0,43.9277,44.1431,43.802,43.802,1859490.0
2022-09-01 09:30:00,48.77,48.77,48.06,48.2,1743043.0,43.784,43.784,43.1466,43.2723,1743043.0
2022-09-01 10:00:00,48.18,48.3,47.8,48.29,1620697.0,43.2543,43.3621,42.9132,43.3531,1620697.0
2022-09-01 10:30:00,48.29,48.33,48.05,48.2,614460.0,43.3531,43.389,43.1376,43.2723,614460.0
2022-09-01 11:00:00,48.2,48.51,48.12,48.27,804130.0,43.2723,43.5506,43.2005,43.3351,804130.0
2022-09-01 11:30:00,48.27,48.52,48.22,48.32,791141.0,43.3351,43.5596,43.2902,43.38,791141.0
2022-09-01 12:00:00,48.31,48.48,48.3,48.36,596802.0,43.371,43.5237,43.3621,43.4159,596802.0
2022-09-01 12:30:00,48.37,48.37,48.08,48.16,599694.0,43.4249,43.4249,43.1646,43.2364,599694.0
2022-09-01 13:00:00,48.16,48.51,48.1,48.47,583361.0,43.2364,43.5506,43.1825,43.5147,583361.0
2022-09-01 13:30:00,48.47,48.48,48.3,48.37,346128.0,43.5147,43.5237,43.3621,43.4249,346128.0
2022-09-01 14:00:00,48.36,48.56,48.26,48.53,751410.0,43.4159,43.5955,43.3261,43.5685,751410.0
2022-09-01 14:30:00,48.53,48.62,48.36,48.44,578639.0,43.5685,43.6493,43.4159,43.4877,578639.0
2022-09-01 15:00:00,48.44,48.6,48.38,48.45,822487.0,43.4877,43.6314,43.4339,43.4967,822487.0
2022-09-01 15:30:00,48.44,48.77,48.4,48.76,1702307.0,43.4877,43.784,43.4518,43.775,1702307.0
2022-09-02 09:30:00,49.31,49.61,49.11,49.48,1886306.0,44.2688,44.5381,44.0892,44.4214,1886306.0
2022-09-02 10:00:00,49.48,49.68,49.23,49.68,773379.0,44.4214,44.601,44.197,44.601,773379.0
2022-09-02 10:30:00,49.68,49.83,49.66,49.72,868483.0,44.601,44.7356,44.583,44.6369,868483.0
2022-09-02 11:00:00,49.72,49.98,49.69,49.84,887951.0,44.6369,44.8703,44.61,44.7446,887951.0
2022-09-02 11:30:00,49.84,50.15,49.81,50.01,1195217.0,44.7446,45.0229,44.7177,44.8972,1195217.0
2022-09-02 12:00:00,50.01,50.08,49.81,49.87,780145.0,44.8972,44.9601,44.7177,44.7716,780145.0
2022-09-02 12:30:00,49.87,49.91,49.4,49.54,843488.0,44.7716,44.8075,44.3496,44.4753,843488.0
2022-09-02 13:00:00,49.54,49.54,49.01,49.06,814995.0,44.4753,44.4753,43.9995,44.0444,814995.0
2022-09-02 13:30:00,49.05,49.26,48.97,49.05,815970.0,44.0354,44.2239,43.9636,44.0354,815970.0
2022-09-02 14:00:00,49.05,49.23,49.03,49.21,468705.0,44.0354,44.197,44.0174,44.179,468705.0
2022-09-02 14:30:00,49.22,49.24,48.96,48.98,497237.0,44.188,44.206,43.9546,43.9725,497237.0
2022-09-02 15:00:00,48.97,49.19,48.93,49.01,681071.0,43.9636,44.1611,43.9277,43.9995,681071.0
2022-09-02 15:30:00,49.01,49.01,48.62,48.85,2009248.0,43.9995,43.9995,43.6493,43.8558,2009248.0
2022-09-06 09:30:00,48.97,49.1,47.91,48.14,1788611.0,43.9636,44.0803,43.0119,43.2184,1788611.0
2022-09-06 10:00:00,48.13,48.13,47.62,47.92,1405714.0,43.2094,43.2094,42.7516,43.0209,1405714.0
2022-09-06 10:30:00,47.93,48.32,47.76,48.22,1324910.0,43.0299,43.38,42.8773,43.2902,1324910.0
2022-09-06 11:00:00,48.22,48.45,48.13,48.19,676313.0,43.2902,43.4967,43.2094,43.2633,676313.0
2022-09-06 11:30:00,48.19,48.51,48.17,48.46,812081.0,43.2633,43.5506,43.2454,43.5057,812081.0
2022-09-06 12:00:00,48.46,48.48,47.88,47.96,599514.0,43.5057,43.5237,42.985,43.0568,599514.0
2022-09-06 12:30:00,47.96,48.07,47.87,47.94,484737.0,43.0568,43.1556,42.976,43.0389,484737.0
2022-09-06 13:00:00,47.94,47.95,47.62,47.78,799011.0,43.0389,43.0478,42.7516,42.8952,799011.0
2022-09-06 13:30:00,47.78,48.0,47.75,47.98,516397.0,42.8952,43.0927,42.8683,43.0748,516397.0
2022-09-06 14:00:00,47.97,48.15,47.92,48.02,564348.0,43.0658,43.2274,43.0209,43.1107,564348.0
2022-09-06 14:30:00,48.02,48.09,47.93,48.02,458263.0,43.1107,43.1735,43.0299,43.1107,458263.0
2022-09-06 15:00:00,48.03,48.22,47.96,48.13,767921.0,43.1197,43.2902,43.0568,43.2094,767921.0
2022-09-06 15:30:00,48.14,48.26,48.03,48.21,1931335.0,43.2184,43.3261,43.1197,43.2813,1931335.0
2022-09-07 09:30:00,47.74,48.14,47.6,47.96,1448422.0,42.8593,43.2184,42.7336,43.0568,1448422.0
2022-09-07 10:00:00,47.97,48.14,47.79,48.01,1431990.0,43.0658,43.2184,42.9042,43.1017,1431990.0
2022-09-07 10:30:00,48.02,48.33,48.0,48.23,1113230.0,43.1107,43.389,43.0927,43.2992,1113230.0
2022-09-07 11:00:00,48.24,48.39,48.13,48.26,940917.0,43.3082,43.4429,43.2094,43.3261,940917.0
2022-09-07 11:30:00,48.26,48.44,48.2,48.32,649149.0,43.3261,43.4877,43.2723,43.38,649149.0
2022-09-07 12:00:00,48.33,48.39,48.15,48.29,660174.0,43.389,43.4429,43.2274,43.3531,660174.0
2022-09-07 12:30:00,48.29,48.49,48.19,48.4,441906.0,43.3531,43.5326,43.2633,43.4518,441906.0
2022-09-07 13:00:00,48.4,48.48,48.3,48.33,438554.0,43.4518,43.5237,43.3621,43.389,438554.0
2022-09-07 13:30:00,48.33,48.65,48.33,48.59,1043359.0,43.389,43.6763,43.389,43.6224,1043359.0
2022-09-07 14:00:00,48.59,48.7,48.52,48.59,869712.0,43.6224,43.7212,43.5596,43.6224,869712.0
2022-09-07 14:30:00,48.59,48.72,48.54,48.72,603964.0,43.6224,43.7391,43.5775,43.7391,603964.0
2022-09-07 15:00:00,48.72,48.74,48.58,48.67,543105.0,43.7391,43.7571,43.6134,43.6942,543105.0
2022-09-07 15:30:00,48.68,48.73,48.55,48.63,1486597.0,43.7032,43.7481,43.5865,43.6583,1486597.0
2022-09-08 09:30:00,48.4,49.09,48.12,49.07,1789691.0,43.4518,44.0713,43.2005,44.0533,1789691.0
2022-09-08 10:00:00,49.07,49.55,49.03,49.48,1214897.0,44.0533,44.4843,44.0174,44.4214,1214897.0
2022-09-08 10:30:00,49.48,49.85,49.44,49.66,1152392.0,44.4214,44.7536,44.3855,44.583,1152392.0
2022-09-08 11:00:00,49.68,49.79,49.5,49.53,781780.0,44.601,44.6997,44.4394,44.4663,781780.0
2022-09-08 11:30:00,49.53,49.69,49.46,49.6,823826.0,44.4663,44.61,44.4035,44.5292,823826.0
2022-09-08 12:00:00,49.59,49.62,49.19,49.35,954695.0,44.5202,44.5471,44.1611,44.3047,954695.0
2022-09-08 12:30:00,49.34,49.73,49.33,49.65,682515.0,44.2957,44.6459,44.2868,44.574,682515.0
2022-09-08 13:00:00,49.64,49.83,49.44,49.78,732048.0,44.5651,44.7356,44.3855,44.6908,732048.0
2022-09-08 13:30:00,49.78,49.95,49.68,49.78,716540.0,44.6908,44.8434,44.601,44.6908,716540.0
2022-09-08 14:00:00,49.79,49.87,49.71,49.74,794497.0,44.6997,44.7716,44.6279,44.6548,794497.0
2022-09-08 14:30:00,49.75,49.89,49.55,49.62,700099.0,44.6638,44.7895,44.4843,44.5471,700099.0
2022-09-08 15:00:00,49.62,49.79,49.5,49.73,553377.0,44.5471,44.6997,44.4394,44.6459,553377.0
2022-09-08 15:30:00,49.73,49.93,49.53,49.89,1938401.0,44.6459,44.8254,44.4663,44.7895,1938401.0
2022-09-09 09:30:00,50.31,50.57,50.25,50.54,1519724.0,45.1666,45.4,45.1127,45.3731,1519724.0
2022-09-09 10:00:00,50.55,50.7,50.47,50.54,847012.0,45.382,45.5167,45.3102,45.3731,847012.0
2022-09-09 10:30:00,50.54,50.66,50.45,50.52,840224.0,45.3731,45.4808,45.2923,45.3551,840224.0
2022-09-09 11:00:00,50.52,50.54,50.35,50.51,603589.0,45.3551,45.3731,45.2025,45.3461,603589.0
2022-09-09 11:30:00,50.51,50.73,50.33,50.71,859697.0,45.3461,45.5436,45.1845,45.5257,859697.0
2022-09-09 12:00:00,50.71,50.83,50.62,50.73,979675.0,45.5257,45.6334,45.4449,45.5436,979675.0
2022-09-09 12:30:00,50.73,50.79,50.61,50.75,722086.0,45.5436,45.5975,45.4359,45.5616,722086.0
2022-09-09 13:00:00,50.76,50.8,50.66,50.73,490120.0,45.5706,45.6065,45.4808,45.5436,490120.0
2022-09-09 13:30:00,50.73,50.93,50.73,50.88,874694.0,45.5436,45.7232,45.5436,45.6783,874694.0
2022-09-09 14:00:00,50.88,51.01,50.81,50.97,815717.0,45.6783,45.795,45.6155,45.7591,815717.0
2022-09-09 14:30:00,50.98,50.99,50.74,50.77,823420.0,45.7681,45.777,45.5526,45.5795,823420.0
2022-09-09 15:00:00,50.77,50.87,50.7,50.77,839443.0,45.5795,45.6693,45.5167,45.5795,839443.0
2022-09-09 15:30:00,50.77,50.87,50.66,50.68,2193283.0,45.5795,45.6693,45.4808,45.4987,2193283.0
2022-09-12 09:30:00,51.26,51.62,51.07,51.59,1077783.0,46.0194,46.3426,45.8489,46.3157,1077783.0
2022-09-12 10:00:00,51.59,51.64,51.39,51.48,626816.0,46.3157,46.3606,46.1362,46.217,626816.0
2022-09-12 10:30:00,51.48,51.59,51.15,51.23,1162757.0,46.217,46.3157,45.9207,45.9925,1162757.0
2022-09-12 11:00:00,51.24,51.25,50.98,51.18,763086.0,46.0015,46.0105,45.7681,45.9476,763086.0
2022-09-12 11:30:00,51.19,51.21,50.85,50.87,635350.0,45.9566,45.9746,45.6514,45.6693,635350.0
2022-09-12 12:00:00,50.87,50.91,50.73,50.88,691237.0,45.6693,45.7052,45.5436,45.6783,691237.0
2022-09-12 12:30:00,50.87,50.93,50.76,50.91,452756.0,45.6693,45.7232,45.5706,45.7052,452756.0
2022-09-12 13:00:00,50.91,51.12,50.79,51.1,427777.0,45.7052,45.8938,45.5975,45.8758,427777.0
2022-09-12 13:30:00,51.1,51.12,50.91,50.99,296915.0,45.8758,45.8938,45.7052,45.777,296915.0
2022-09-12 14:00:00,50.98,51.0,50.75,50.8,497514.0,45.7681,45.786,45.5616,45.6065,497514.0
2022-09-12 14:30:00,50.79,50.91,50.73,50.87,445697.0,45.5975,45.7052,45.5436,45.6693,445697.0
2022-09-12 15:00:00,50.87,50.95,50.74,50.75,647478.0,45.6693,45.7411,45.5526,45.5616,647478.0
2022-09-12 15:30:00,50.76,50.9,50.7,50.9,1452119.0,45.5706,45.6962,45.5167,45.6962,1452119.0
2022-09-13 09:30:00,49.9,50.2,49.64,49.99,2296621.0,44.7985,45.0678,44.5651,44.8793,2296621.0
2022-09-13 10:00:00,49.99,50.01,49.49,49.49,1262198.0,44.8793,44.8972,44.4304,44.4304,1262198.0
2022-09-13 10:30:00,49.48,49.54,49.3,49.48,799270.0,44.4214,44.4753,44.2598,44.4214,799270.0
2022-09-13 11:00:00,49.47,49.73,49.47,49.7,628348.0,44.4124,44.6459,44.4124,44.6189,628348.0
2022-09-13 11:30:00,49.71,49.75,49.49,49.59,535125.0,44.6279,44.6638,44.4304,44.5202,535125.0
2022-09-13 12:00:00,49.58,49.72,49.52,49.55,460060.0,44.5112,44.6369,44.4573,44.4843,460060.0
2022-09-13 12:30:00,49.55,49.64,49.48,49.52,408376.0,44.4843,44.5651,44.4214,44.4573,408376.0
2022-09-13 13:00:00,49.52,49.71,49.46,49.71,504994.0,44.4573,44.6279,44.4035,44.6279,504994.0
2022-09-13 13:30:00,49.71,49.72,49.52,49.55,441525.0,44.6279,44.6369,44.4573,44.4843,441525.0
2022-09-13 14:00:00,49.55,49.61,49.42,49.44,422820.0,44.4843,44.5381,44.3676,44.3855,422820.0
2022-09-13 14:30:00,49.45,49.47,48.57,48.97,3067389.0,44.3945,44.4124,43.6045,43.9636,3067389.0
2022-09-13 15:00:00,48.97,49.07,48.67,48.73,2029762.0,43.9636,44.0533,43.6942,43.7481,2029762.0
2022-09-13 15:30:00,48.73,49.08,48.6,48.98,3775314.0,43.7481,44.0623,43.6314,43.9725,3775314.0
2022-09-14 09:30:00,49.13,49.51,48.96,49.16,1822481.0,44.1072,44.4484,43.9546,44.1341,1822481.0
2022-09-14 10:00:00,49.15,49.17,48.31,48.31,1519969.0,44.1252,44.1431,43.371,43.371,1519969.0
2022-09-14 10:30:00,48.32,48.78,48.25,48.75,1002761.0,43.38,43.793,43.3172,43.7661,1002761.0
2022-09-14 11:00:00,48.74,48.79,48.52,48.71,738320.0,43.7571,43.802,43.5596,43.7301,738320.0
2022-09-14 11:30:00,48.71,48.84,48.54,48.55,480385.0,43.7301,43.8469,43.5775,43.5865,480385.0
2022-09-14 12:00:00,48.56,48.79,48.31,48.45,1868631.0,43.5955,43.802,43.371,43.4967,1868631.0
2022-09-14 12:30:00,48.45,48.54,47.7,48.36,3080403.0,43.4967,43.5775,42.8234,43.4159,3080403.0
2022-09-14 13:00:00,48.36,48.53,48.22,48.31,1205265.0,43.4159,43.5685,43.2902,43.371,1205265.0
2022-09-14 13:30:00,48.3,48.33,48.05,48.23,1749399.0,43.3621,43.389,43.1376,43.2992,1749399.0
2022-09-14 14:00:00,48.23,48.38,48.14,48.33,845181.0,43.2992,43.4339,43.2184,43.389,845181.0
2022-09-14 14:30:00,48.32,48.42,48.22,48.25,926141.0,43.38,43.4698,43.2902,43.3172,926141.0
2022-09-14 15:00:00,48.26,48.3,48.03,48.17,1352362.0,43.3261,43.3621,43.1197,43.2454,1352362.0
2022-09-14 15:30:00,48.16,48.5,48.04,48.44,3159222.0,43.2364,43.5416,43.1286,43.4877,3159222.0
2022-09-15 09:30:00,48.36,49.21,48.28,49.05,1598750.0,43.4159,44.179,43.3441,44.0354,1598750.0
2022-09-15 10:00:00,49.05,49.25,48.7,48.7,1104110.0,44.0354,44.2149,43.7212,43.7212,1104110.0
2022-09-15 10:30:00,48.7,48.79,48.38,48.44,1254392.0,43.7212,43.802,43.4339,43.4877,1254392.0
2022-09-15 11:00:00,48.44,48.87,48.4,48.74,830601.0,43.4877,43.8738,43.4518,43.7571,830601.0
2022-09-15 11:30:00,48.74,48.84,48.54,48.64,674257.0,43.7571,43.8469,43.5775,43.6673,674257.0
2022-09-15 12:00:00,48.64,48.75,48.55,48.57,494012.0,43.6673,43.7661,43.5865,43.6045,494012.0
2022-09-15 12:30:00,48.57,48.84,48.55,48.83,409356.0,43.6045,43.8469,43.5865,43.8379,409356.0
2022-09-15 13:00:00,48.83,49.13,48.82,49.08,731246.0,43.8379,44.1072,43.8289,44.0623,731246.0
2022-09-15 13:30:00,49.07,49.09,48.84,48.91,537471.0,44.0533,44.0713,43.8469,43.9097,537471.0
2022-09-15 14:00:00,48.91,49.07,48.74,49.03,630501.0,43.9097,44.0533,43.7571,44.0174,630501.0
2022-09-15 14:30:00,49.04,49.11,48.74,48.81,529128.0,44.0264,44.0892,43.7571,43.8199,529128.0
2022-09-15 15:00:00,48.82,48.82,48.43,48.48,861564.0,43.8289,43.8289,43.4788,43.5237,861564.0
2022-09-15 15:30:00,48.47,48.56,48.32,48.42,2983862.0,43.5147,43.5955,43.38,43.4698,2983862.0
2022-09-16 09:30:00,47.99,48.07,47.47,47.56,3652211.0,43.0838,43.1556,42.6169,42.6977,3652211.0
2022-09-16 10:00:00,47.56,48.22,47.56,48.13,1078579.0,42.6977,43.2902,42.6977,43.2094,1078579.0
2022-09-16 10:30:00,48.14,48.24,47.86,47.87,711148.0,43.2184,43.3082,42.967,42.976,711148.0
2022-09-16 11:00:00,47.87,48.01,47.81,47.89,744523.0,42.976,43.1017,42.9222,42.994,744523.0
2022-09-16 11:30:00,47.88,47.98,47.76,47.95,649264.0,42.985,43.0748,42.8773,43.0478,649264.0
2022-09-16 12:00:00,47.95,47.95,47.71,47.75,484499.0,43.0478,43.0478,42.8324,42.8683,484499.0
2022-09-16 12:30:00,47.74,47.98,47.73,47.91,717834.0,42.8593,43.0748,42.8503,43.0119,717834.0
2022-09-16 13:00:00,47.92,47.96,47.74,47.78,531915.0,43.0209,43.0568,42.8593,42.8952,531915.0
2022-09-16 13:30:00,47.78,47.92,47.73,47.75,460999.0,42.8952,43.0209,42.8503,42.8683,460999.0
2022-09-16 14:00:00,47.75,47.82,47.58,47.77,687338.0,42.8683,42.9311,42.7157,42.8862,687338.0
2022-09-16 14:30:00,47.77,47.89,47.69,47.83,629421.0,42.8862,42.994,42.8144,42.9401,629421.0
2022-09-16 15:00:00,47.82,47.97,47.78,47.87,641848.0,42.9311,43.0658,42.8952,42.976,641848.0
2022-09-16 15:30:00,47.86,48.24,47.78,48.1,2403967.0,42.967,43.3082,42.8952,43.1825,2403967.0
2022-09-19 09:30:00,47.49,48.18,47.44,48.1,1287970.0,42.6349,43.2543,42.59,43.1825,1287970.0
2022-09-19 10:00:00,48.1,48.3,47.94,48.3,746207.0,43.1825,43.3621,43.0389,43.3621,746207.0
2022-09-19 10:30:00,48.3,48.44,48.22,48.34,653098.0,43.3621,43.4877,43.2902,43.398,653098.0
2022-09-19 11:00:00,48.33,48.48,48.07,48.07,666128.0,43.389,43.5237,43.1556,43.1556,666128.0
2022-09-19 11:30:00,48.07,48.11,47.95,47.96,507282.0,43.1556,43.1915,43.0478,43.0568,507282.0
2022-09-19 12:00:00,47.96,48.05,47.84,47.91,490395.0,43.0568,43.1376,42.9491,43.0119,490395.0
2022-09-19 12:30:00,47.91,48.14,47.89,48.13,410260.0,43.0119,43.2184,42.994,43.2094,410260.0
2022-09-19 13:00:00,48.13,48.15,47.98,48.11,498400.0,43.2094,43.2274,43.0748,43.1915,498400.0
2022-09-19 13:30:00,48.11,48.12,47.84,47.87,611556.0,43.1915,43.2005,42.9491,42.976,611556.0
2022-09-19 14:00:00,47.88,47.9,47.75,47.8,654747.0,42.985,43.003,42.8683,42.9132,654747.0
2022-09-19 14:30:00,47.81,47.89,47.78,47.86,550436.0,42.9222,42.994,42.8952,42.967,550436.0
2022-09-19 15:00:00,47.86,48.2,47.85,48.16,1166970.0,42.967,43.2723,42.9581,43.2364,1166970.0
2022-09-19 15:30:00,48.16,48.33,48.16,48.26,1937626.0,43.2364,43.389,43.2364,43.3261,1937626.0
2022-09-20 09:30:00,47.82,47.97,47.64,47.73,1231558.0,42.9311,43.0658,42.7695,42.8503,1231558.0
2022-09-20 10:00:00,47.74,47.83,47.59,47.66,1077584.0,42.8593,42.9401,42.7246,42.7875,1077584.0
2022-09-20 10:30:00,47.66,47.67,47.41,47.54,840437.0,42.7875,42.7965,42.563,42.6798,840437.0
2022-09-20 11:00:00,47.53,47.61,47.35,47.5,880523.0,42.6708,42.7426,42.5092,42.6438,880523.0
2022-09-20 11:30:00,47.49,47.65,47.38,47.61,642561.0,42.6349,42.7785,42.5361,42.7426,642561.0
2022-09-20 12:00:00,47.61,47.69,47.42,47.42,452766.0,42.7426,42.8144,42.572,42.572,452766.0
2022-09-20 12:30:00,47.42,47.46,47.31,47.36,553384.0,42.572,42.6079,42.4733,42.5182,553384.0
2022-09-20 13:00:00,47.36,47.39,47.05,47.06,660561.0,42.5182,42.5451,42.2399,42.2488,660561.0
2022-09-20 13:30:00,47.05,47.17,46.86,46.9,1016587.0,42.2399,42.3476,42.0693,42.1052,1016587.0
2022-09-20 14:00:00,46.89,47.18,46.89,47.08,981956.0,42.0962,42.3566,42.0962,42.2668,981956.0
2022-09-20 14:30:00,47.08,47.15,46.89,47.07,626266.0,42.2668,42.3296,42.0962,42.2578,626266.0
2022-09-20 15:00:00,47.08,47.33,47.01,47.29,798213.0,42.2668,42.4912,42.2039,42.4553,798213.0
2022-09-20 15:30:00,47.28,47.48,47.18,47.25,1941408.0,42.4463,42.6259,42.3566,42.4194,1941408.0
2022-09-21 09:30:00,47.25,47.55,46.71,46.82,1347523.0,42.4194,42.6887,41.9346,42.0334,1347523.0
2022-09-21 10:00:00,46.84,47.19,46.77,47.18,857047.0,42.0513,42.3655,41.9885,42.3566,857047.0
2022-09-21 10:30:00,47.19,47.28,47.08,47.26,728423.0,42.3655,42.4463,42.2668,42.4284,728423.0
2022-09-21 11:00:00,47.26,47.39,47.21,47.23,530749.0,42.4284,42.5451,42.3835,42.4015,530749.0
2022-09-21 11:30:00,47.24,47.34,47.18,47.27,361986.0,42.4104,42.5002,42.3566,42.4374,361986.0
2022-09-21 12:00:00,47.27,47.29,47.17,47.24,337463.0,42.4374,42.4553,42.3476,42.4104,337463.0
2022-09-21 12:30:00,47.25,47.34,47.21,47.23,486450.0,42.4194,42.5002,42.3835,42.4015,486450.0
2022-09-21 13:00:00,47.22,47.38,47.2,47.37,299705.0,42.3925,42.5361,42.3745,42.5271,299705.0
2022-09-21 13:30:00,47.37,47.52,47.32,47.48,357270.0,42.5271,42.6618,42.4823,42.6259,357270.0
2022-09-21 14:00:00,47.51,47.51,46.67,46.85,1468800.0,42.6528,42.6528,41.8987,42.0603,1468800.0
2022-09-21 14:30:00,46.82,47.73,46.73,47.42,1798775.0,42.0334,42.8503,41.9526,42.572,1798775.0
2022-09-21 15:00:00,47.44,47.51,46.78,46.8,1138034.0,42.59,42.6528,41.9975,42.0154,1138034.0
2022-09-21 15:30:00,46.8,46.91,46.32,46.33,3316044.0,42.0154,42.1142,41.5845,41.5935,3316044.0
2022-09-22 09:30:00,46.61,46.87,45.91,45.96,1616118.0,41.8448,42.0783,41.2164,41.2613,1616118.0
2022-09-22 10:00:00,45.96,46.47,45.9,46.26,1428596.0,41.2613,41.7191,41.2074,41.5306,1428596.0
2022-09-22 10:30:00,46.26,46.34,45.92,45.94,1041541.0,41.5306,41.6024,41.2254,41.2433,1041541.0
2022-09-22 11:00:00,45.93,45.93,45.64,45.8,1224842.0,41.2344,41.2344,40.974,41.1176,1224842.0
2022-09-22 11:30:00,45.8,45.93,45.62,45.66,815439.0,41.1176,41.2344,40.956,40.992,815439.0
2022-09-22 12:00:00,45.64,45.8,45.54,45.64,713091.0,40.974,41.1176,40.8842,40.974,713091.0
2022-09-22 12:30:00,45.65,45.76,45.52,45.68,595759.0,40.983,41.0817,40.8663,41.0099,595759.0
2022-09-22 13:00:00,45.67,45.77,45.52,45.7,513633.0,41.0009,41.0907,40.8663,41.0279,513633.0
2022-09-22 13:30:00,45.7,45.78,45.58,45.66,627714.0,41.0279,41.0997,40.9201,40.992,627714.0
2022-09-22 14:00:00,45.66,45.69,45.49,45.55,705570.0,40.992,41.0189,40.8393,40.8932,705570.0
2022-09-22 14:30:00,45.55,45.73,45.51,45.64,930469.0,40.8932,41.0548,40.8573,40.974,930469.0
2022-09-22 15:00:00,45.65,45.82,45.62,45.72,1027495.0,40.983,41.1356,40.956,41.0458,1027495.0
2022-09-22 15:30:00,45.73,45.93,45.51,45.54,2863669.0,41.0548,41.2344,40.8573,40.8842,2863669.0
2022-09-23 09:30:00,44.98,45.11,44.3,44.32,2653574.0,40.3815,40.4982,39.771,39.789,2653574.0
2022-09-23 10:00:00,44.32,44.41,43.96,44.13,2462007.0,39.789,39.8698,39.4658,39.6184,2462007.0
2022-09-23 10:30:00,44.13,44.13,43.77,43.89,2529351.0,39.6184,39.6184,39.2952,39.4029,2529351.0
2022-09-23 11:00:00,43.9,44.05,43.8,44.04,1554539.0,39.4119,39.5466,39.3221,39.5376,1554539.0
2022-09-23 11:30:00,44.05,44.1,43.65,43.73,1705107.0,39.5466,39.5914,39.1875,39.2593,1705107.0
2022-09-23 12:00:00,43.72,43.76,43.45,43.45,1412755.0,39.2503,39.2862,39.0079,39.0079,1412755.0
2022-09-23 12:30:00,43.46,43.76,43.31,43.73,1718092.0,39.0169,39.2862,38.8822,39.2593,1718092.0
2022-09-23 13:00:00,43.73,43.79,43.48,43.51,1005830.0,39.2593,39.3131,39.0348,39.0618,1005830.0
2022-09-23 13:30:00,43.51,43.58,43.37,43.43,840347.0,39.0618,39.1246,38.9361,38.9899,840347.0
2022-09-23 14:00:00,43.43,43.54,43.3,43.45,1088019.0,38.9899,39.0887,38.8732,39.0079,1088019.0
2022-09-23 14:30:00,43.45,43.58,43.41,43.46,1251696.0,39.0079,39.1246,38.972,39.0169,1251696.0
2022-09-23 15:00:00,43.46,43.82,43.45,43.76,1873103.0,39.0169,39.3401,39.0079,39.2862,1873103.0
2022-09-23 15:30:00,43.76,44.33,43.75,44.26,5155722.0,39.2862,39.7979,39.2772,39.7351,5155722.0
2022-09-26 09:30:00,43.69,44.18,43.55,43.61,2011458.0,39.2234,39.6633,39.0977,39.1515,2011458.0
2022-09-26 10:00:00,43.63,43.89,43.18,43.82,2029942.0,39.1695,39.4029,38.7655,39.3401,2029942.0
2022-09-26 10:30:00,43.81,43.81,43.4,43.52,1028219.0,39.3311,39.3311,38.963,39.0707,1028219.0
2022-09-26 11:00:00,43.52,43.56,43.11,43.13,1023499.0,39.0707,39.1067,38.7027,38.7206,1023499.0
2022-09-26 11:30:00,43.12,43.24,43.01,43.17,1021995.0,38.7116,38.8194,38.6129,38.7565,1021995.0
2022-09-26 12:00:00,43.15,43.23,43.04,43.07,1019765.0,38.7386,38.8104,38.6398,38.6667,1019765.0
2022-09-26 12:30:00,43.05,43.14,42.86,43.06,1516570.0,38.6488,38.7296,38.4782,38.6578,1516570.0
2022-09-26 13:00:00,43.06,43.06,42.57,42.67,955565.0,38.6578,38.6578,38.2179,38.3076,955565.0
2022-09-26 13:30:00,42.67,42.87,42.65,42.68,1013252.0,38.3076,38.4872,38.2897,38.3166,1013252.0
2022-09-26 14:00:00,42.68,42.95,42.66,42.68,733847.0,38.3166,38.559,38.2987,38.3166,733847.0
2022-09-26 14:30:00,42.67,43.08,42.66,43.02,1073997.0,38.3076,38.6757,38.2987,38.6219,1073997.0
2022-09-26 15:00:00,43.02,43.19,42.98,43.09,1360286.0,38.6219,38.7745,38.5859,38.6847,1360286.0
2022-09-26 15:30:00,43.09,43.32,42.98,43.03,3341187.0,38.6847,38.8912,38.5859,38.6308,3341187.0
2022-09-27 09:30:00,43.23,43.39,42.94,43.12,2373931.0,38.8104,38.954,38.55,38.7116,2373931.0
2022-09-27 10:00:00,43.13,43.19,42.81,42.93,1425368.0,38.7206,38.7745,38.4333,38.5411,1425368.0
2022-09-27 10:30:00,42.94,43.17,42.93,43.07,798585.0,38.55,38.7565,38.5411,38.6667,798585.0
2022-09-27 11:00:00,43.07,43.14,42.64,42.68,1135008.0,38.6667,38.7296,38.2807,38.3166,1135008.0
2022-09-27 11:30:00,42.69,42.78,42.47,42.48,1084191.0,38.3256,38.4064,38.1281,38.1371,1084191.0
2022-09-27 12:00:00,42.47,42.49,42.07,42.25,1277811.0,38.1281,38.146,37.769,37.9306,1277811.0
2022-09-27 12:30:00,42.25,42.44,42.19,42.42,1081526.0,37.9306,38.1012,37.8767,38.0832,1081526.0
2022-09-27 13:00:00,42.41,42.41,42.21,42.26,1243952.0,38.0742,38.0742,37.8947,37.9396,1243952.0
2022-09-27 13:30:00,42.26,42.42,42.24,42.37,851759.0,37.9396,38.0832,37.9216,38.0383,851759.0
2022-09-27 14:00:00,42.37,42.5,42.31,42.45,716411.0,38.0383,38.155,37.9844,38.1101,716411.0
2022-09-27 14:30:00,42.44,42.77,42.38,42.73,988202.0,38.1012,38.3974,38.0473,38.3615,988202.0
2022-09-27 15:00:00,42.73,42.75,42.54,42.59,1104674.0,38.3615,38.3795,38.1909,38.2358,1104674.0
2022-09-27 15:30:00,42.6,42.72,42.44,42.62,2426251.0,38.2448,38.3525,38.1012,38.2628,2426251.0
2022-09-28 09:30:00,42.59,43.44,42.45,43.3,2046098.0,38.2358,38.9989,38.1101,38.8732,2046098.0
2022-09-28 10:00:00,43.3,43.48,42.93,43.44,1497862.0,38.8732,39.0348,38.5411,38.9989,1497862.0
2022-09-28 10:30:00,43.44,43.56,43.34,43.36,1018850.0,38.9989,39.1067,38.9091,38.9271,1018850.0
2022-09-28 11:00:00,43.34,43.55,43.25,43.28,1252528.0,38.9091,39.0977,38.8283,38.8553,1252528.0
2022-09-28 11:30:00,43.28,43.3,43.01,43.21,1088873.0,38.8553,38.8732,38.6129,38.7924,1088873.0
2022-09-28 12:00:00,43.21,43.48,43.12,43.24,851120.0,38.7924,39.0348,38.7116,38.8194,851120.0
2022-09-28 12:30:00,43.25,43.33,43.1,43.23,1030531.0,38.8283,38.9002,38.6937,38.8104,1030531.0
2022-09-28 13:00:00,43.24,43.4,43.19,43.23,658031.0,38.8194,38.963,38.7745,38.8104,658031.0
2022-09-28 13:30:00,43.24,43.31,43.13,43.16,664024.0,38.8194,38.8822,38.7206,38.7475,664024.0
2022-09-28 14:00:00,43.16,43.18,43.05,43.15,750995.0,38.7475,38.7655,38.6488,38.7386,750995.0
2022-09-28 14:30:00,43.15,43.28,43.08,43.19,759929.0,38.7386,38.8553,38.6757,38.7745,759929.0
2022-09-28 15:00:00,43.18,43.45,43.16,43.44,1034133.0,38.7655,39.0079,38.7475,38.9989,1034133.0
2022-09-28 15:30:00,43.44,43.62,43.35,43.36,2276024.0,38.9989,39.1605,38.9181,38.9271,2276024.0
2022-09-29 09:30:00,42.9,43.08,42.28,42.48,1536380.0,38.5141,38.6757,37.9575,38.1371,1536380.0
2022-09-29 10:00:00,42.49,42.5,42.04,42.19,1101315.0,38.146,38.155,37.742,37.8767,1101315.0
2022-09-29 10:30:00,42.19,42.39,42.01,42.27,1332579.0,37.8767,38.0563,37.7151,37.9485,1332579.0
2022-09-29 11:00:00,42.27,42.55,42.25,42.29,1082787.0,37.9485,38.1999,37.9306,37.9665,1082787.0
2022-09-29 11:30:00,42.29,42.8,42.24,42.63,956866.0,37.9665,38.4244,37.9216,38.2717,956866.0
2022-09-29 12:00:00,42.63,42.83,42.47,42.5,830667.0,38.2717,38.4513,38.1281,38.155,830667.0
2022-09-29 12:30:00,42.5,42.71,42.39,42.42,632592.0,38.155,38.3436,38.0563,38.0832,632592.0
2022-09-29 13:00:00,42.41,42.42,42.29,42.33,629995.0,38.0742,38.0832,37.9665,38.0024,629995.0
2022-09-29 13:30:00,42.32,42.45,42.13,42.16,985719.0,37.9934,38.1101,37.8228,37.8498,985719.0
2022-09-29 14:00:00,42.16,42.37,42.1,42.33,927716.0,37.8498,38.0383,37.7959,38.0024,927716.0
2022-09-29 14:30:00,42.32,42.46,42.25,42.27,795090.0,37.9934,38.1191,37.9306,37.9485,795090.0
2022-09-29 15:00:00,42.26,42.53,42.26,42.38,1070547.0,37.9396,38.182,37.9396,38.0473,1070547.0
2022-09-29 15:30:00,42.38,42.54,42.34,42.41,3288629.0,38.0473,38.1909,38.0114,38.0742,3288629.0
2022-09-30 09:30:00,42.39,42.88,42.3,42.83,1408208.0,38.0563,38.4962,37.9755,38.4513,1408208.0
2022-09-30 10:00:00,42.83,42.89,42.5,42.62,1143987.0,38.4513,38.5052,38.155,38.2628,1143987.0
2022-09-30 10:30:00,42.62,42.88,42.62,42.69,927771.0,38.2628,38.4962,38.2628,38.3256,927771.0
2022-09-30 11:00:00,42.7,42.97,42.56,42.68,1532493.0,38.3346,38.577,38.2089,38.3166,1532493.0
2022-09-30 11:30:00,42.68,42.74,42.21,42.27,1306892.0,38.3166,38.3705,37.8947,37.9485,1306892.0
2022-09-30 12:00:00,42.27,42.28,42.13,42.16,994079.0,37.9485,37.9575,37.8228,37.8498,994079.0
2022-09-30 12:30:00,42.16,42.31,42.15,42.23,747200.0,37.8498,37.9844,37.8408,37.9126,747200.0
2022-09-30 13:00:00,42.23,42.33,42.16,42.31,556768.0,37.9126,38.0024,37.8498,37.9844,556768.0
2022-09-30 13:30:00,42.31,42.34,41.96,42.01,1004298.0,37.9844,38.0114,37.6702,37.7151,1004298.0
2022-09-30 14:00:00,42.01,42.09,41.85,41.88,832839.0,37.7151,37.7869,37.5715,37.5984,832839.0
2022-09-30 14:30:00,41.88,41.94,41.67,41.72,1022524.0,37.5984,37.6523,37.4099,37.4548,1022524.0
2022-09-30 15:00:00,41.71,41.87,41.64,41.8,1392197.0,37.4458,37.5894,37.3829,37.5266,1392197.0
2022-09-30 15:30:00,41.8,41.88,41.61,41.67,2885818.0,37.5266,37.5984,37.356,37.4099,2885818.0
2022-10-03 09:30:00,41.53,41.86,41.06,41.42,2472553.0,37.2842,37.5805,36.8622,37.1854,2472553.0
2022-10-03 10:00:00,41.43,42.19,41.42,42.14,1687664.0,37.1944,37.8767,37.1854,37.8318,1687664.0
2022-10-03 10:30:00,42.15,42.38,42.02,42.27,1651374.0,37.8408,38.0473,37.7241,37.9485,1651374.0
2022-10-03 11:00:00,42.28,42.42,42.16,42.37,832410.0,37.9575,38.0832,37.8498,38.0383,832410.0
2022-10-03 11:30:00,42.37,42.48,42.21,42.29,765891.0,38.0383,38.1371,37.8947,37.9665,765891.0
2022-10-03 12:00:00,42.28,42.49,42.26,42.38,1097662.0,37.9575,38.146,37.9396,38.0473,1097662.0
2022-10-03 12:30:00,42.39,42.48,42.26,42.47,659057.0,38.0563,38.1371,37.9396,38.1281,659057.0
2022-10-03 13:00:00,42.47,42.55,42.38,42.49,501456.0,38.1281,38.1999,38.0473,38.146,501456.0
2022-10-03 13:30:00,42.5,42.69,42.48,42.58,713546.0,38.155,38.3256,38.1371,38.2268,713546.0
2022-10-03 14:00:00,42.58,42.79,42.57,42.77,869501.0,38.2268,38.4154,38.2179,38.3974,869501.0
2022-10-03 14:30:00,42.77,42.92,42.72,42.86,840567.0,38.3974,38.5321,38.3525,38.4782,840567.0
2022-10-03 15:00:00,42.87,42.88,42.64,42.73,855217.0,38.4872,38.4962,38.2807,38.3615,855217.0
2022-10-03 15:30:00,42.73,42.77,42.5,42.55,2874064.0,38.3615,38.3974,38.155,38.1999,2874064.0
2022-10-04 09:30:00,43.57,44.22,43.47,44.18,2547342.0,39.1156,39.6992,39.0259,39.6633,2547342.0
2022-10-04 10:00:00,44.18,44.35,44.02,44.07,1683165.0,39.6633,39.8159,39.5196,39.5645,1683165.0
2022-10-04 10:30:00,44.07,44.43,44.06,44.41,1265904.0,39.5645,39.8877,39.5555,39.8698,1265904.0
2022-10-04 11:00:00,44.4,44.59,44.35,44.54,1077152.0,39.8608,40.0314,39.8159,39.9865,1077152.0
2022-10-04 11:30:00,44.55,44.65,44.49,44.65,1038462.0,39.9954,40.0852,39.9416,40.0852,1038462.0
2022-10-04 12:00:00,44.65,44.74,44.5,44.69,1090006.0,40.0852,40.166,39.9506,40.1211,1090006.0
2022-10-04 12:30:00,44.69,44.75,44.46,44.54,732278.0,40.1211,40.175,39.9146,39.9865,732278.0
2022-10-04 13:00:00,44.53,44.54,44.21,44.37,810631.0,39.9775,39.9865,39.6902,39.8338,810631.0
2022-10-04 13:30:00,44.37,44.44,44.22,44.36,816524.0,39.8338,39.8967,39.6992,39.8249,816524.0
2022-10-04 14:00:00,44.36,44.45,44.27,44.27,774740.0,39.8249,39.9057,39.7441,39.7441,774740.0
2022-10-04 14:30:00,44.27,44.41,44.23,44.32,722750.0,39.7441,39.8698,39.7082,39.789,722750.0
2022-10-04 15:00:00,44.32,44.35,44.16,44.28,850400.0,39.789,39.8159,39.6453,39.753,850400.0
2022-10-04 15:30:00,44.27,44.44,44.2,44.42,2826692.0,39.7441,39.8967,39.6812,39.8787,2826692.0
2022-10-05 09:30:00,43.76,43.81,43.21,43.63,2118057.0,39.2862,39.3311,38.7924,39.1695,2118057.0
2022-10-05 10:00:00,43.62,43.63,43.26,43.33,872891.0,39.1605,39.1695,38.8373,38.9002,872891.0
2022-10-05 10:30:00,43.32,43.33,43.11,43.2,789878.0,38.8912,38.9002,38.7027,38.7835,789878.0
2022-10-05 11:00:00,43.2,43.53,43.16,43.48,762734.0,38.7835,39.0797,38.7475,39.0348,762734.0
2022-10-05 11:30:00,43.49,43.62,43.37,43.42,660911.0,39.0438,39.1605,38.9361,38.981,660911.0
2022-10-05 12:00:00,43.41,43.7,43.31,43.52,563561.0,38.972,39.2323,38.8822,39.0707,563561.0
2022-10-05 12:30:00,43.51,43.65,43.42,43.53,544826.0,39.0618,39.1875,38.981,39.0797,544826.0
2022-10-05 13:00:00,43.53,43.87,43.5,43.75,486443.0,39.0797,39.385,39.0528,39.2772,486443.0
2022-10-05 13:30:00,43.75,43.82,43.63,43.64,501207.0,39.2772,39.3401,39.1695,39.1785,501207.0
2022-10-05 14:00:00,43.63,43.8,43.61,43.79,390811.0,39.1695,39.3221,39.1515,39.3131,390811.0
2022-10-05 14:30:00,43.78,43.85,43.71,43.84,344395.0,39.3042,39.367,39.2413,39.358,344395.0
2022-10-05 15:00:00,43.85,43.98,43.83,43.91,643911.0,39.367,39.4837,39.349,39.4209,643911.0
2022-10-05 15:30:00,43.91,44.0,43.78,43.85,1912430.0,39.4209,39.5017,39.3042,39.367,1912430.0
2022-10-06 09:30:00,43.42,43.8,43.28,43.5,1235771.0,38.981,39.3221,38.8553,39.0528,1235771.0
2022-10-06 10:00:00,43.51,43.55,43.16,43.18,1139303.0,39.0618,39.0977,38.7475,38.7655,1139303.0
2022-10-06 10:30:00,43.17,43.35,43.01,43.31,1274182.0,38.7565,38.9181,38.6129,38.8822,1274182.0
2022-10-06 11:00:00,43.3,43.42,43.15,43.37,903906.0,38.8732,38.981,38.7386,38.9361,903906.0
2022-10-06 11:30:00,43.37,43.41,43.13,43.16,704687.0,38.9361,38.972,38.7206,38.7475,704687.0
2022-10-06 12:00:00,43.17,43.31,43.01,43.29,782655.0,38.7565,38.8822,38.6129,38.8643,782655.0
2022-10-06 12:30:00,43.3,43.36,43.17,43.18,471218.0,38.8732,38.9271,38.7565,38.7655,471218.0
2022-10-06 13:00:00,43.19,43.22,43.07,43.18,527498.0,38.7745,38.8014,38.6667,38.7655,527498.0
2022-10-06 13:30:00,43.18,43.18,43.04,43.09,368900.0,38.7655,38.7655,38.6398,38.6847,368900.0
2022-10-06 14:00:00,43.09,43.1,42.86,42.97,818365.0,38.6847,38.6937,38.4782,38.577,818365.0
2022-10-06 14:30:00,42.98,43.04,42.79,42.91,584570.0,38.5859,38.6398,38.4154,38.5231,584570.0
2022-10-06 15:00:00,42.91,43.14,42.86,43.09,1015383.0,38.5231,38.7296,38.4782,38.6847,1015383.0
2022-10-06 15:30:00,43.08,43.15,42.96,43.06,2188119.0,38.6757,38.7386,38.568,38.6578,2188119.0
2022-10-07 09:30:00,42.7,42.79,42.2,42.23,1727566.0,38.3346,38.4154,37.8857,37.9126,1727566.0
2022-10-07 10:00:00,42.22,42.48,42.18,42.36,906248.0,37.9036,38.1371,37.8677,38.0293,906248.0
2022-10-07 10:30:00,42.35,42.6,42.29,42.57,623468.0,38.0204,38.2448,37.9665,38.2179,623468.0
2022-10-07 11:00:00,42.57,42.68,42.35,42.45,662472.0,38.2179,38.3166,38.0204,38.1101,662472.0
2022-10-07 11:30:00,42.45,42.54,42.26,42.29,842271.0,38.1101,38.1909,37.9396,37.9665,842271.0
2022-10-07 12:00:00,42.29,42.36,42.2,42.27,1065121.0,37.9665,38.0293,37.8857,37.9485,1065121.0
2022-10-07 12:30:00,42.27,42.29,42.11,42.23,657806.0,37.9485,37.9665,37.8049,37.9126,657806.0
2022-10-07 13:00:00,42.23,42.26,42.13,42.23,552206.0,37.9126,37.9396,37.8228,37.9126,552206.0
2022-10-07 13:30:00,42.22,42.28,42.15,42.19,581551.0,37.9036,37.9575,37.8408,37.8767,581551.0
2022-10-07 14:00:00,42.19,42.28,42.09,42.11,675405.0,37.8767,37.9575,37.7869,37.8049,675405.0
2022-10-07 14:30:00,42.1,42.13,42.03,42.09,597482.0,37.7959,37.8228,37.7331,37.7869,597482.0
2022-10-07 15:00:00,42.09,42.2,41.96,42.02,954524.0,37.7869,37.8857,37.6702,37.7241,954524.0
2022-10-07 15:30:00,42.02,42.24,41.94,42.22,2909066.0,37.7241,37.9216,37.6523,37.9036,2909066.0
2022-10-10 09:30:00,42.49,42.61,41.88,41.89,1172725.0,38.146,38.2538,37.5984,37.6074,1172725.0
2022-10-10 10:00:00,41.88,42.09,41.83,42.06,803867.0,37.5984,37.7869,37.5535,37.76,803867.0
2022-10-10 10:30:00,42.07,42.13,41.68,41.83,870229.0,37.769,37.8228,37.4189,37.5535,870229.0
2022-10-10 11:00:00,41.81,41.98,41.69,41.86,630977.0,37.5356,37.6882,37.4278,37.5805,630977.0
2022-10-10 11:30:00,41.87,41.88,41.68,41.79,660768.0,37.5894,37.5984,37.4189,37.5176,660768.0
2022-10-10 12:00:00,41.78,41.84,41.63,41.66,522502.0,37.5086,37.5625,37.374,37.4009,522502.0
2022-10-10 12:30:00,41.66,41.69,41.55,41.58,680744.0,37.4009,37.4278,37.3021,37.3291,680744.0
2022-10-10 13:00:00,41.58,41.66,41.52,41.61,549397.0,37.3291,37.4009,37.2752,37.356,549397.0
2022-10-10 13:30:00,41.61,41.93,41.58,41.87,773500.0,37.356,37.6433,37.3291,37.5894,773500.0
2022-10-10 14:00:00,41.87,41.89,41.72,41.73,611977.0,37.5894,37.6074,37.4548,37.4637,611977.0
2022-10-10 14:30:00,41.73,41.83,41.61,41.65,552235.0,37.4637,37.5535,37.356,37.3919,552235.0
2022-10-10 15:00:00,41.64,41.8,41.56,41.71,775037.0,37.3829,37.5266,37.3111,37.4458,775037.0
2022-10-10 15:30:00,41.71,41.79,41.61,41.61,1833995.0,37.4458,37.5176,37.356,37.356,1833995.0
2022-10-11 09:30:00,41.27,41.36,40.66,40.86,1886195.0,37.0508,37.1316,36.5031,36.6827,1886195.0
2022-10-11 10:00:00,40.85,40.89,40.53,40.83,995604.0,36.6737,36.7096,36.3864,36.6558,995604.0
2022-10-11 10:30:00,40.83,40.93,40.71,40.73,1083569.0,36.6558,36.7455,36.548,36.566,1083569.0
2022-10-11 11:00:00,40.72,41.1,40.71,41.02,879553.0,36.557,36.8982,36.548,36.8263,879553.0
2022-10-11 11:30:00,41.04,41.47,41.03,41.36,953435.0,36.8443,37.2303,36.8353,37.1316,953435.0
2022-10-11 12:00:00,41.36,41.48,41.15,41.38,781323.0,37.1316,37.2393,36.943,37.1495,781323.0
2022-10-11 12:30:00,41.38,41.56,41.36,41.41,703996.0,37.1495,37.3111,37.1316,37.1765,703996.0
2022-10-11 13:00:00,41.42,41.45,41.22,41.25,914119.0,37.1854,37.2124,37.0059,37.0328,914119.0
2022-10-11 13:30:00,41.24,41.48,41.16,41.48,805703.0,37.0238,37.2393,36.952,37.2393,805703.0
2022-10-11 14:00:00,41.47,41.48,41.22,41.3,724472.0,37.2303,37.2393,37.0059,37.0777,724472.0
2022-10-11 14:30:00,41.3,41.39,40.73,40.73,867997.0,37.0777,37.1585,36.566,36.566,867997.0
2022-10-11 15:00:00,40.73,40.76,40.48,40.54,1596182.0,36.566,36.5929,36.3415,36.3954,1596182.0
2022-10-11 15:30:00,40.53,40.58,40.42,40.47,3038492.0,36.3864,36.4313,36.2877,36.3326,3038492.0
2022-10-12 09:30:00,40.39,40.62,40.04,40.44,2126182.0,36.2607,36.4672,35.9465,36.3056,2126182.0
2022-10-12 10:00:00,40.44,40.68,40.37,40.63,1124192.0,36.3056,36.5211,36.2428,36.4762,1124192.0
2022-10-12 10:30:00,40.62,40.74,40.41,40.71,997790.0,36.4672,36.575,36.2787,36.548,997790.0
2022-10-12 11:00:00,40.71,41.04,40.68,40.91,1009884.0,36.548,36.8443,36.5211,36.7276,1009884.0
2022-10-12 11:30:00,40.92,41.16,40.85,41.14,623151.0,36.7366,36.952,36.6737,36.9341,623151.0
2022-10-12 12:00:00,41.15,41.25,41.06,41.13,610430.0,36.943,37.0328,36.8622,36.9251,610430.0
2022-10-12 12:30:00,41.13,41.2,41.04,41.19,708926.0,36.9251,36.9879,36.8443,36.9789,708926.0
2022-10-12 13:00:00,41.2,41.22,40.99,41.07,593494.0,36.9879,37.0059,36.7994,36.8712,593494.0
2022-10-12 13:30:00,41.07,41.07,40.89,40.94,422154.0,36.8712,36.8712,36.7096,36.7545,422154.0
2022-10-12 14:00:00,40.95,41.3,40.92,41.3,1113435.0,36.7635,37.0777,36.7366,37.0777,1113435.0
2022-10-12 14:30:00,41.3,41.36,41.15,41.19,855363.0,37.0777,37.1316,36.943,36.9789,855363.0
2022-10-12 15:00:00,41.19,41.22,41.02,41.02,1268280.0,36.9789,37.0059,36.8263,36.8263,1268280.0
2022-10-12 15:30:00,41.02,41.15,40.81,40.83,2831962.0,36.8263,36.943,36.6378,36.6558,2831962.0
2022-10-13 09:30:00,40.2,41.57,40.0,41.32,2276325.0,36.0902,37.3201,35.9106,37.0957,2276325.0
2022-10-13 10:00:00,41.33,41.93,41.21,41.43,2426803.0,37.1046,37.6433,36.9969,37.1944,2426803.0
2022-10-13 10:30:00,41.43,41.98,41.32,41.9,1558009.0,37.1944,37.6882,37.0957,37.6164,1558009.0
2022-10-13 11:00:00,41.9,43.07,41.9,42.51,1897564.0,37.6164,38.6667,37.6164,38.164,1897564.0
2022-10-13 11:30:00,42.52,43.12,42.44,42.8,1429276.0,38.173,38.7116,38.1012,38.4244,1429276.0
2022-10-13 12:00:00,42.81,42.89,42.66,42.74,901643.0,38.4333,38.5052,38.2987,38.3705,901643.0
2022-10-13 12:30:00,42.73,43.02,42.7,42.8,852055.0,38.3615,38.6219,38.3346,38.4244,852055.0
2022-10-13 13:00:00,42.8,43.09,42.62,43.07,947554.0,38.4244,38.6847,38.2628,38.6667,947554.0
2022-10-13 13:30:00,43.07,43.18,43.0,43.08,980208.0,38.6667,38.7655,38.6039,38.6757,980208.0
2022-10-13 14:00:00,43.08,43.17,42.93,42.94,887720.0,38.6757,38.7565,38.5411,38.55,887720.0
2022-10-13 14:30:00,42.95,43.09,42.89,43.02,892936.0,38.559,38.6847,38.5052,38.6219,892936.0
2022-10-13 15:00:00,43.03,43.1,42.9,43.03,1531672.0,38.6308,38.6937,38.5141,38.6308,1531672.0
2022-10-13 15:30:00,43.02,43.11,42.87,42.97,4587802.0,38.6219,38.7027,38.4872,38.577,4587802.0
2022-10-14 09:30:00,43.09,44.42,42.8,44.32,4547812.0,38.6847,39.8787,38.4244,39.789,4547812.0
2022-10-14 10:00:00,44.3,44.33,43.19,43.48,2596080.0,39.771,39.7979,38.7745,39.0348,2596080.0
2022-10-14 10:30:00,43.48,43.77,43.08,43.71,1409701.0,39.0348,39.2952,38.6757,39.2413,1409701.0
2022-10-14 11:00:00,43.71,44.27,43.69,44.09,1693976.0,39.2413,39.7441,39.2234,39.5825,1693976.0
2022-10-14 11:30:00,44.08,44.08,43.42,43.73,2238345.0,39.5735,39.5735,38.981,39.2593,2238345.0
2022-10-14 12:00:00,43.73,43.98,43.35,43.45,1402273.0,39.2593,39.4837,38.9181,39.0079,1402273.0
2022-10-14 12:30:00,43.45,43.7,43.42,43.53,729981.0,39.0079,39.2323,38.981,39.0797,729981.0
2022-10-14 13:00:00,43.53,43.65,43.29,43.45,966930.0,39.0797,39.1875,38.8643,39.0079,966930.0
2022-10-14 13:30:00,43.45,43.65,43.44,43.55,660001.0,39.0079,39.1875,38.9989,39.0977,660001.0
2022-10-14 14:00:00,43.54,43.54,43.3,43.34,758224.0,39.0887,39.0887,38.8732,38.9091,758224.0
2022-10-14 14:30:00,43.33,43.34,43.21,43.3,752217.0,38.9002,38.9091,38.7924,38.8732,752217.0
2022-10-14 15:00:00,43.3,43.4,43.13,43.27,971810.0,38.8732,38.963,38.7206,38.8463,971810.0
2022-10-14 15:30:00,43.27,43.36,43.14,43.25,2867666.0,38.8463,38.9271,38.7296,38.8283,2867666.0
2022-10-17 09:30:00,44.31,44.43,43.3,43.54,2726017.0,39.78,39.8877,38.8732,39.0887,2726017.0
2022-10-17 10:00:00,43.55,43.99,43.18,43.88,2173086.0,39.0977,39.4927,38.7655,39.3939,2173086.0
2022-10-17 10:30:00,43.88,43.99,43.6,43.61,1357351.0,39.3939,39.4927,39.1426,39.1515,1357351.0
2022-10-17 11:00:00,43.61,43.72,43.44,43.72,859710.0,39.1515,39.2503,38.9989,39.2503,859710.0
2022-10-17 11:30:00,43.72,43.91,43.7,43.79,813157.0,39.2503,39.4209,39.2323,39.3131,813157.0
2022-10-17 12:00:00,43.8,43.86,43.63,43.8,719523.0,39.3221,39.376,39.1695,39.3221,719523.0
2022-10-17 12:30:00,43.8,43.93,43.72,43.76,670914.0,39.3221,39.4388,39.2503,39.2862,670914.0
2022-10-17 13:00:00,43.76,43.9,43.66,43.89,714834.0,39.2862,39.4119,39.1964,39.4029,714834.0
2022-10-17 13:30:00,43.89,43.93,43.68,43.73,642471.0,39.4029,39.4388,39.2144,39.2593,642471.0
2022-10-17 14:00:00,43.74,43.78,43.57,43.68,652038.0,39.2683,39.3042,39.1156,39.2144,652038.0
2022-10-17 14:30:00,43.68,43.71,43.59,43.6,700628.0,39.2144,39.2413,39.1336,39.1426,700628.0
2022-10-17 15:00:00,43.59,43.63,43.45,43.54,1220081.0,39.1336,39.1695,39.0079,39.0887,1220081.0
2022-10-17 15:30:00,43.54,43.7,43.48,43.57,2822827.0,39.0887,39.2323,39.0348,39.1156,2822827.0
2022-10-18 09:30:00,44.66,44.7,44.24,44.54,3135820.0,40.0942,40.1301,39.7171,39.9865,3135820.0
2022-10-18 10:00:00,44.55,44.95,44.39,44.44,1949028.0,39.9954,40.3545,39.8518,39.8967,1949028.0
2022-10-18 10:30:00,44.44,44.45,44.14,44.29,1147051.0,39.8967,39.9057,39.6274,39.762,1147051.0
2022-10-18 11:00:00,44.28,44.35,43.81,43.9,1159414.0,39.753,39.8159,39.3311,39.4119,1159414.0
2022-10-18 11:30:00,43.9,43.93,43.65,43.86,1070353.0,39.4119,39.4388,39.1875,39.376,1070353.0
2022-10-18 12:00:00,43.85,43.98,43.73,43.9,932476.0,39.367,39.4837,39.2593,39.4119,932476.0
2022-10-18 12:30:00,43.9,44.01,43.79,43.79,921219.0,39.4119,39.5106,39.3131,39.3131,921219.0
2022-10-18 13:00:00,43.8,43.97,43.64,43.97,936988.0,39.3221,39.4747,39.1785,39.4747,936988.0
2022-10-18 13:30:00,43.98,44.17,43.96,44.16,833978.0,39.4837,39.6543,39.4658,39.6453,833978.0
2022-10-18 14:00:00,44.16,44.18,43.92,44.0,789062.0,39.6453,39.6633,39.4298,39.5017,789062.0
2022-10-18 14:30:00,44.0,44.0,43.66,43.79,1139220.0,39.5017,39.5017,39.1964,39.3131,1139220.0
2022-10-18 15:00:00,43.79,43.94,43.69,43.92,767988.0,39.3131,39.4478,39.2234,39.4298,767988.0
2022-10-18 15:30:00,43.93,44.2,43.9,44.19,2412467.0,39.4388,39.6812,39.4119,39.6722,2412467.0
2022-10-19 09:30:00,43.83,44.1,43.4,43.49,1744106.0,39.349,39.5914,38.963,39.0438,1744106.0
2022-10-19 10:00:00,43.48,43.9,43.39,43.81,959173.0,39.0348,39.4119,38.954,39.3311,959173.0
2022-10-19 10:30:00,43.82,43.86,43.46,43.62,729030.0,39.3401,39.376,39.0169,39.1605,729030.0
2022-10-19 11:00:00,43.62,43.81,43.5,43.77,552688.0,39.1605,39.3311,39.0528,39.2952,552688.0
2022-10-19 11:30:00,43.77,43.8,43.62,43.66,458116.0,39.2952,39.3221,39.1605,39.1964,458116.0
2022-10-19 12:00:00,43.66,43.66,43.42,43.45,519299.0,39.1964,39.1964,38.981,39.0079,519299.0
2022-10-19 12:30:00,43.45,43.56,43.13,43.18,1618614.0,39.0079,39.1067,38.7206,38.7655,1618614.0
2022-10-19 13:00:00,43.17,43.24,42.88,43.01,1721317.0,38.7565,38.8194,38.4962,38.6129,1721317.0
2022-10-19 13:30:00,43.02,43.12,42.96,43.1,493591.0,38.6219,38.7116,38.568,38.6937,493591.0
2022-10-19 14:00:00,43.09,43.31,43.05,43.29,613624.0,38.6847,38.8822,38.6488,38.8643,613624.0
2022-10-19 14:30:00,43.29,43.35,43.12,43.16,358239.0,38.8643,38.9181,38.7116,38.7475,358239.0
2022-10-19 15:00:00,43.16,43.32,43.11,43.2,550018.0,38.7475,38.8912,38.7027,38.7835,550018.0
2022-10-19 15:30:00,43.2,43.36,43.16,43.34,1617102.0,38.7835,38.9271,38.7475,38.9091,1617102.0
2022-10-20 09:30:00,43.39,43.64,43.23,43.45,1457571.0,38.954,39.1785,38.8104,39.0079,1457571.0
2022-10-20 10:00:00,43.46,43.94,43.46,43.82,1397913.0,39.0169,39.4478,39.0169,39.3401,1397913.0
2022-10-20 10:30:00,43.82,43.85,43.47,43.62,750993.0,39.3401,39.367,39.0259,39.1605,750993.0
2022-10-20 11:00:00,43.63,43.65,43.41,43.45,564757.0,39.1695,39.1875,38.972,39.0079,564757.0
2022-10-20 11:30:00,43.45,43.56,43.34,43.37,615516.0,39.0079,39.1067,38.9091,38.9361,615516.0
2022-10-20 12:00:00,43.37,43.4,43.12,43.17,860699.0,38.9361,38.963,38.7116,38.7565,860699.0
2022-10-20 12:30:00,43.16,43.23,42.96,43.14,624478.0,38.7475,38.8104,38.568,38.7296,624478.0
2022-10-20 13:00:00,43.13,43.19,42.9,42.97,713284.0,38.7206,38.7745,38.5141,38.577,713284.0
2022-10-20 13:30:00,42.97,43.01,42.8,42.95,778182.0,38.577,38.6129,38.4244,38.559,778182.0
2022-10-20 14:00:00,42.94,42.97,42.75,42.75,523360.0,38.55,38.577,38.3795,38.3795,523360.0
2022-10-20 14:30:00,42.75,42.98,42.74,42.88,615747.0,38.3795,38.5859,38.3705,38.4962,615747.0
2022-10-20 15:00:00,42.89,43.03,42.72,42.78,683341.0,38.5052,38.6308,38.3525,38.4064,683341.0
2022-10-20 15:30:00,42.77,43.09,42.73,42.89,2106717.0,38.3974,38.6847,38.3615,38.5052,2106717.0
2022-10-21 09:30:00,42.94,43.59,42.68,43.54,2696582.0,38.55,39.1336,38.3166,39.0887,2696582.0
2022-10-21 10:00:00,43.54,43.93,43.32,43.32,1389353.0,39.0887,39.4388,38.8912,38.8912,1389353.0
2022-10-21 10:30:00,43.34,43.7,43.28,43.53,919639.0,38.9091,39.2323,38.8553,39.0797,919639.0
2022-10-21 11:00:00,43.52,43.7,43.37,43.51,763971.0,39.0707,39.2323,38.9361,39.0618,763971.0
2022-10-21 11:30:00,43.5,43.74,43.47,43.73,1097777.0,39.0528,39.2683,39.0259,39.2593,1097777.0
2022-10-21 12:00:00,43.73,43.85,43.48,43.51,978481.0,39.2593,39.367,39.0348,39.0618,978481.0
2022-10-21 12:30:00,43.52,43.84,43.47,43.76,853997.0,39.0707,39.358,39.0259,39.2862,853997.0
2022-10-21 13:00:00,43.76,43.84,43.66,43.74,702676.0,39.2862,39.358,39.1964,39.2683,702676.0
2022-10-21 13:30:00,43.73,44.12,43.73,44.11,783967.0,39.2593,39.6094,39.2593,39.6004,783967.0
2022-10-21 14:00:00,44.11,44.2,44.05,44.17,599476.0,39.6004,39.6812,39.5466,39.6543,599476.0
2022-10-21 14:30:00,44.17,44.23,44.01,44.1,570681.0,39.6543,39.7082,39.5106,39.5914,570681.0
2022-10-21 15:00:00,44.11,44.26,44.04,44.25,720382.0,39.6004,39.7351,39.5376,39.7261,720382.0
2022-10-21 15:30:00,44.25,44.32,44.14,44.26,2313302.0,39.7261,39.789,39.6274,39.7351,2313302.0
2022-10-24 09:30:00,44.32,44.67,44.14,44.46,1695378.0,39.789,40.1032,39.6274,39.9146,1695378.0
2022-10-24 10:00:00,44.47,44.51,44.07,44.25,1029687.0,39.9236,39.9595,39.5645,39.7261,1029687.0
2022-10-24 10:30:00,44.24,44.41,44.08,44.25,932264.0,39.7171,39.8698,39.5735,39.7261,932264.0
2022-10-24 11:00:00,44.25,44.3,43.97,44.15,826560.0,39.7261,39.771,39.4747,39.6363,826560.0
2022-10-24 11:30:00,44.14,44.3,44.04,44.25,1006197.0,39.6274,39.771,39.5376,39.7261,1006197.0
2022-10-24 12:00:00,44.25,44.42,44.22,44.35,410756.0,39.7261,39.8787,39.6992,39.8159,410756.0
2022-10-24 12:30:00,44.35,44.47,44.31,44.33,469608.0,39.8159,39.9236,39.78,39.7979,469608.0
2022-10-24 13:00:00,44.33,44.37,44.25,44.31,754952.0,39.7979,39.8338,39.7261,39.78,754952.0
2022-10-24 13:30:00,44.32,44.37,44.23,44.36,479145.0,39.789,39.8338,39.7082,39.8249,479145.0
2022-10-24 14:00:00,44.36,44.58,44.34,44.54,446147.0,39.8249,40.0224,39.8069,39.9865,446147.0
2022-10-24 14:30:00,44.54,44.58,44.47,44.57,532066.0,39.9865,40.0224,39.9236,40.0134,532066.0
2022-10-24 15:00:00,44.57,44.6,44.5,44.54,578227.0,40.0134,40.0403,39.9506,39.9865,578227.0
2022-10-24 15:30:00,44.54,44.55,44.34,44.42,1771113.0,39.9865,39.9954,39.8069,39.8787,1771113.0
2022-10-25 09:30:00,44.05,44.67,43.91,44.64,2742989.0,39.5466,40.1032,39.4209,40.0762,2742989.0
2022-10-25 10:00:00,44.65,44.95,44.5,44.95,2361356.0,40.0852,40.3545,39.9506,40.3545,2361356.0
2022-10-25 10:30:00,44.94,45.42,44.89,45.19,2477613.0,40.3456,40.7765,40.3007,40.57,2477613.0
2022-10-25 11:00:00,45.18,45.4,45.12,45.31,1025321.0,40.561,40.7585,40.5072,40.6777,1025321.0
2022-10-25 11:30:00,45.3,45.35,45.22,45.23,678120.0,40.6688,40.7137,40.5969,40.6059,678120.0
2022-10-25 12:00:00,45.24,45.34,45.18,45.27,827197.0,40.6149,40.7047,40.561,40.6418,827197.0
2022-10-25 12:30:00,45.27,45.52,45.25,45.41,941536.0,40.6418,40.8663,40.6239,40.7675,941536.0
2022-10-25 13:00:00,45.41,45.45,45.25,45.28,505641.0,40.7675,40.8034,40.6239,40.6508,505641.0
2022-10-25 13:30:00,45.28,45.37,45.19,45.23,608486.0,40.6508,40.7316,40.57,40.6059,608486.0
2022-10-25 14:00:00,45.23,45.36,45.22,45.34,398275.0,40.6059,40.7226,40.5969,40.7047,398275.0
2022-10-25 14:30:00,45.34,45.41,45.24,45.29,393621.0,40.7047,40.7675,40.6149,40.6598,393621.0
2022-10-25 15:00:00,45.3,45.56,45.28,45.53,956264.0,40.6688,40.9022,40.6508,40.8753,956264.0
2022-10-25 15:30:00,45.53,45.59,45.3,45.34,2543983.0,40.8753,40.9291,40.6688,40.7047,2543983.0
2022-10-26 09:30:00,45.5,45.9,45.48,45.65,1310258.0,40.8483,41.2074,40.8304,40.983,1310258.0
2022-10-26 10:00:00,45.65,45.95,45.65,45.92,1090917.0,40.983,41.2523,40.983,41.2254,1090917.0
2022-10-26 10:30:00,45.91,45.94,45.62,45.72,886545.0,41.2164,41.2433,40.956,41.0458,886545.0
2022-10-26 11:00:00,45.73,45.91,45.72,45.89,737239.0,41.0548,41.2164,41.0458,41.1984,737239.0
2022-10-26 11:30:00,45.89,45.98,45.8,45.84,579845.0,41.1984,41.2792,41.1176,41.1536,579845.0
2022-10-26 12:00:00,45.83,45.88,45.67,45.68,561638.0,41.1446,41.1895,41.0009,41.0099,561638.0
2022-10-26 12:30:00,45.67,45.73,45.41,45.46,548770.0,41.0009,41.0548,40.7675,40.8124,548770.0
2022-10-26 13:00:00,45.45,45.5,45.36,45.42,471860.0,40.8034,40.8483,40.7226,40.7765,471860.0
2022-10-26 13:30:00,45.42,45.55,45.38,45.54,323944.0,40.7765,40.8932,40.7406,40.8842,323944.0
2022-10-26 14:00:00,45.53,45.7,45.44,45.47,544148.0,40.8753,41.0279,40.7945,40.8214,544148.0
2022-10-26 14:30:00,45.48,45.53,45.37,45.41,435736.0,40.8304,40.8753,40.7316,40.7675,435736.0
2022-10-26 15:00:00,45.41,45.44,45.21,45.43,787907.0,40.7675,40.7945,40.588,40.7855,787907.0
2022-10-26 15:30:00,45.44,45.57,45.35,45.4,1500314.0,40.7945,40.9112,40.7137,40.7585,1500314.0
2022-10-27 09:30:00,45.87,46.14,45.59,45.84,1368268.0,41.1805,41.4229,40.9291,41.1536,1368268.0
2022-10-27 10:00:00,45.84,46.08,45.72,46.0,678823.0,41.1536,41.369,41.0458,41.2972,678823.0
2022-10-27 10:30:00,45.99,46.09,45.82,45.94,775674.0,41.2882,41.378,41.1356,41.2433,775674.0
2022-10-27 11:00:00,45.93,45.97,45.66,45.71,708602.0,41.2344,41.2703,40.992,41.0368,708602.0
2022-10-27 11:30:00,45.72,45.77,45.53,45.65,677560.0,41.0458,41.0907,40.8753,40.983,677560.0
2022-10-27 12:00:00,45.65,45.81,45.5,45.51,639654.0,40.983,41.1266,40.8483,40.8573,639654.0
2022-10-27 12:30:00,45.51,45.68,45.46,45.66,404903.0,40.8573,41.0099,40.8124,40.992,404903.0
2022-10-27 13:00:00,45.68,45.8,45.63,45.66,458441.0,41.0099,41.1176,40.965,40.992,458441.0
2022-10-27 13:30:00,45.67,45.67,45.45,45.46,414292.0,41.0009,41.0009,40.8034,40.8124,414292.0
2022-10-27 14:00:00,45.45,45.6,45.39,45.55,591004.0,40.8034,40.9381,40.7496,40.8932,591004.0
2022-10-27 14:30:00,45.55,45.63,45.49,45.52,376383.0,40.8932,40.965,40.8393,40.8663,376383.0
2022-10-27 15:00:00,45.52,45.61,45.37,45.39,616037.0,40.8663,40.9471,40.7316,40.7496,616037.0
2022-10-27 15:30:00,45.39,45.53,45.34,45.44,2120773.0,40.7496,40.8753,40.7047,40.7945,2120773.0
2022-10-28 09:30:00,45.56,45.7,45.33,45.53,1259063.0,40.9022,41.0279,40.6957,40.8753,1259063.0
2022-10-28 10:00:00,45.53,45.63,45.02,45.37,1445714.0,40.8753,40.965,40.4174,40.7316,1445714.0
2022-10-28 10:30:00,45.36,45.54,45.28,45.52,612259.0,40.7226,40.8842,40.6508,40.8663,612259.0
2022-10-28 11:00:00,45.52,45.55,45.42,45.54,470547.0,40.8663,40.8932,40.7765,40.8842,470547.0
2022-10-28 11:30:00,45.54,45.73,45.44,45.67,505951.0,40.8842,41.0548,40.7945,41.0009,505951.0
2022-10-28 12:00:00,45.66,45.95,45.58,45.93,548477.0,40.992,41.2523,40.9201,41.2344,548477.0
2022-10-28 12:30:00,45.95,46.12,45.88,46.1,639994.0,41.2523,41.4049,41.1895,41.387,639994.0
2022-10-28 13:00:00,46.1,46.28,46.08,46.09,761710.0,41.387,41.5486,41.369,41.378,761710.0
2022-10-28 13:30:00,46.09,46.15,46.07,46.09,442347.0,41.378,41.4319,41.36,41.378,442347.0
2022-10-28 14:00:00,46.09,46.16,45.97,45.98,325497.0,41.378,41.4408,41.2703,41.2792,325497.0
2022-10-28 14:30:00,45.98,46.13,45.98,46.11,390094.0,41.2792,41.4139,41.2792,41.396,390094.0
2022-10-28 15:00:00,46.12,46.21,46.11,46.12,556591.0,41.4049,41.4857,41.396,41.4049,556591.0
2022-10-28 15:30:00,46.11,46.17,46.02,46.13,1978401.0,41.396,41.4498,41.3152,41.4139,1978401.0
2022-10-31 09:30:00,45.71,46.12,45.57,45.64,1443161.0,41.0368,41.4049,40.9112,40.974,1443161.0
2022-10-31 10:00:00,45.65,46.16,45.64,46.12,763452.0,40.983,41.4408,40.974,41.4049,763452.0
2022-10-31 10:30:00,46.11,46.15,45.97,46.1,534491.0,41.396,41.4319,41.2703,41.387,534491.0
2022-10-31 11:00:00,46.09,46.22,46.05,46.13,566040.0,41.378,41.4947,41.3421,41.4139,566040.0
2022-10-31 11:30:00,46.13,46.14,45.91,46.03,490908.0,41.4139,41.4229,41.2164,41.3241,490908.0
2022-10-31 12:00:00,46.03,46.15,45.92,46.0,563163.0,41.3241,41.4319,41.2254,41.2972,563163.0
2022-10-31 12:30:00,45.99,46.03,45.8,45.88,443430.0,41.2882,41.3241,41.1176,41.1895,443430.0
2022-10-31 13:00:00,45.89,46.09,45.87,46.07,765516.0,41.1984,41.378,41.1805,41.36,765516.0
2022-10-31 13:30:00,46.06,46.12,46.03,46.09,733201.0,41.3511,41.4049,41.3241,41.378,733201.0
2022-10-31 14:00:00,46.09,46.2,46.06,46.12,750694.0,41.378,41.4768,41.3511,41.4049,750694.0
2022-10-31 14:30:00,46.13,46.16,46.03,46.07,374371.0,41.4139,41.4408,41.3241,41.36,374371.0
2022-10-31 15:00:00,46.08,46.09,45.92,45.98,838255.0,41.369,41.378,41.2254,41.2792,838255.0
2022-10-31 15:30:00,45.98,46.15,45.83,45.86,2028486.0,41.2792,41.4319,41.1446,41.1715,2028486.0
2022-11-01 09:30:00,46.3,46.48,46.18,46.35,1373777.0,41.5665,41.7281,41.4588,41.6114,1373777.0
2022-11-01 10:00:00,46.35,46.4,46.01,46.39,916751.0,41.6114,41.6563,41.3062,41.6473,916751.0
2022-11-01 10:30:00,46.4,46.42,46.0,46.09,715879.0,41.6563,41.6743,41.2972,41.378,715879.0
2022-11-01 11:00:00,46.09,46.21,46.03,46.16,521704.0,41.378,41.4857,41.3241,41.4408,521704.0
2022-11-01 11:30:00,46.16,46.25,46.09,46.18,820143.0,41.4408,41.5216,41.378,41.4588,820143.0
2022-11-01 12:00:00,46.18,46.42,46.05,46.09,779495.0,41.4588,41.6743,41.3421,41.378,779495.0
2022-11-01 12:30:00,46.09,46.22,46.06,46.09,787063.0,41.378,41.4947,41.3511,41.378,787063.0
2022-11-01 13:00:00,46.09,46.44,46.07,46.36,788087.0,41.378,41.6922,41.36,41.6204,788087.0
2022-11-01 13:30:00,46.36,46.39,46.25,46.3,661399.0,41.6204,41.6473,41.5216,41.5665,661399.0
2022-11-01 14:00:00,46.3,46.33,46.18,46.24,719278.0,41.5665,41.5935,41.4588,41.5127,719278.0
2022-11-01 14:30:00,46.24,46.33,46.18,46.28,701925.0,41.5127,41.5935,41.4588,41.5486,701925.0
2022-11-01 15:00:00,46.28,46.33,46.24,46.28,591806.0,41.5486,41.5935,41.5127,41.5486,591806.0
2022-11-01 15:30:00,46.28,46.33,46.2,46.23,2132574.0,41.5486,41.5935,41.4768,41.5037,2132574.0
2022-11-02 09:30:00,46.13,46.35,46.06,46.25,973125.0,41.4139,41.6114,41.3511,41.5216,973125.0
2022-11-02 10:00:00,46.25,46.38,46.11,46.13,742600.0,41.5216,41.6384,41.396,41.4139,742600.0
2022-11-02 10:30:00,46.12,46.22,46.06,46.2,542121.0,41.4049,41.4947,41.3511,41.4768,542121.0
2022-11-02 11:00:00,46.2,46.29,46.18,46.21,681891.0,41.4768,41.5576,41.4588,41.4857,681891.0
2022-11-02 11:30:00,46.2,46.3,46.16,46.17,627923.0,41.4768,41.5665,41.4408,41.4498,627923.0
2022-11-02 12:00:00,46.16,46.24,46.09,46.09,475066.0,41.4408,41.5127,41.378,41.378,475066.0
2022-11-02 12:30:00,46.09,46.12,46.0,46.05,494148.0,41.378,41.4049,41.2972,41.3421,494148.0
2022-11-02 13:00:00,46.05,46.07,45.96,46.05,484376.0,41.3421,41.36,41.2613,41.3421,484376.0
2022-11-02 13:30:00,46.05,46.34,46.02,46.33,421950.0,41.3421,41.6024,41.3152,41.5935,421950.0
2022-11-02 14:00:00,46.32,46.95,46.14,46.88,1804991.0,41.5845,42.1501,41.4229,42.0872,1804991.0
2022-11-02 14:30:00,46.88,47.01,45.81,46.03,3506068.0,42.0872,42.2039,41.1266,41.3241,3506068.0
2022-11-02 15:00:00,46.01,46.35,45.76,45.84,2251688.0,41.3062,41.6114,41.0817,41.1536,2251688.0
2022-11-02 15:30:00,45.84,45.86,45.54,45.55,2635709.0,41.1536,41.1715,40.8842,40.8932,2635709.0
2022-11-03 09:30:00,45.16,45.41,44.55,44.7,1829245.0,40.5431,40.7675,39.9954,40.1301,1829245.0
2022-11-03 10:00:00,44.71,44.89,44.58,44.72,1020699.0,40.1391,40.3007,40.0224,40.1481,1020699.0
2022-11-03 10:30:00,44.73,44.77,44.51,44.72,1063361.0,40.157,40.1929,39.9595,40.1481,1063361.0
2022-11-03 11:00:00,44.73,44.79,44.6,44.65,789355.0,40.157,40.2109,40.0403,40.0852,789355.0
2022-11-03 11:30:00,44.65,44.82,44.54,44.55,735477.0,40.0852,40.2378,39.9865,39.9954,735477.0
2022-11-03 12:00:00,44.55,44.75,44.52,44.66,799707.0,39.9954,40.175,39.9685,40.0942,799707.0
2022-11-03 12:30:00,44.65,44.75,44.54,44.66,615110.0,40.0852,40.175,39.9865,40.0942,615110.0
2022-11-03 13:00:00,44.65,44.72,44.55,44.57,480571.0,40.0852,40.1481,39.9954,40.0134,480571.0
2022-11-03 13:30:00,44.58,44.84,44.56,44.78,607589.0,40.0224,40.2558,40.0044,40.2019,607589.0
2022-11-03 14:00:00,44.77,45.0,44.77,45.0,479953.0,40.1929,40.3994,40.1929,40.3994,479953.0
2022-11-03 14:30:00,45.0,45.07,44.84,44.91,600149.0,40.3994,40.4623,40.2558,40.3186,600149.0
2022-11-03 15:00:00,44.91,44.94,44.84,44.86,638222.0,40.3186,40.3456,40.2558,40.2737,638222.0
2022-11-03 15:30:00,44.86,44.9,44.53,44.58,2592067.0,40.2737,40.3097,39.9775,40.0224,2592067.0
2022-11-04 09:30:00,44.61,44.95,44.44,44.78,1527205.0,40.5019,40.8106,40.3475,40.6562,1527205.0
2022-11-04 10:00:00,44.79,45.2,44.63,45.17,1014847.0,40.6653,41.0376,40.52,41.0103,1014847.0
2022-11-04 10:30:00,45.17,45.33,45.09,45.28,849196.0,41.0103,41.1556,40.9377,41.1102,849196.0
2022-11-04 11:00:00,45.28,45.45,44.91,44.94,979788.0,41.1102,41.2645,40.7743,40.8015,979788.0
2022-11-04 11:30:00,44.94,45.0,44.32,44.34,1064333.0,40.8015,40.856,40.2386,40.2568,1064333.0
2022-11-04 12:00:00,44.33,44.73,44.26,44.7,753754.0,40.2477,40.6108,40.1841,40.5836,753754.0
2022-11-04 12:30:00,44.7,44.79,44.63,44.76,637879.0,40.5836,40.6653,40.52,40.6381,637879.0
2022-11-04 13:00:00,44.75,44.9,44.71,44.77,528189.0,40.629,40.7652,40.5927,40.6472,528189.0
2022-11-04 13:30:00,44.76,44.84,44.69,44.77,501287.0,40.6381,40.7107,40.5745,40.6472,501287.0
2022-11-04 14:00:00,44.77,44.94,44.65,44.89,524727.0,40.6472,40.8015,40.5382,40.7561,524727.0
2022-11-04 14:30:00,44.9,45.03,44.82,44.98,484727.0,40.7652,40.8832,40.6926,40.8378,484727.0
2022-11-04 15:00:00,44.99,45.11,44.94,45.07,605688.0,40.8469,40.9558,40.8015,40.9195,605688.0
2022-11-04 15:30:00,45.07,45.22,45.0,45.16,1825264.0,40.9195,41.0557,40.856,41.0012,1825264.0
2022-11-07 09:30:00,45.48,45.86,45.45,45.54,1607556.0,41.2918,41.6368,41.2645,41.3462,1607556.0
2022-11-07 10:00:00,45.55,45.67,45.45,45.49,663944.0,41.3553,41.4643,41.2645,41.3009,663944.0
2022-11-07 10:30:00,45.49,45.52,45.32,45.37,682066.0,41.3009,41.3281,41.1465,41.1919,682066.0
2022-11-07 11:00:00,45.37,45.51,45.31,45.39,515797.0,41.1919,41.319,41.1374,41.2101,515797.0
2022-11-07 11:30:00,45.38,45.46,45.27,45.37,460527.0,41.201,41.2736,41.1011,41.1919,460527.0
2022-11-07 12:00:00,45.37,45.47,45.32,45.42,332569.0,41.1919,41.2827,41.1465,41.2373,332569.0
2022-11-07 12:30:00,45.41,45.44,45.21,45.26,495212.0,41.2282,41.2555,41.0466,41.092,495212.0
2022-11-07 13:00:00,45.26,45.4,45.26,45.35,281105.0,41.092,41.2191,41.092,41.1737,281105.0
2022-11-07 13:30:00,45.35,45.56,45.33,45.55,492774.0,41.1737,41.3644,41.1556,41.3553,492774.0
2022-11-07 14:00:00,45.56,45.66,45.47,45.63,497482.0,41.3644,41.4552,41.2827,41.428,497482.0
2022-11-07 14:30:00,45.63,45.72,45.62,45.65,549120.0,41.428,41.5097,41.4189,41.4461,549120.0
2022-11-07 15:00:00,45.65,45.8,45.64,45.76,618301.0,41.4461,41.5823,41.437,41.546,618301.0
2022-11-07 15:30:00,45.77,45.85,45.67,45.74,1838040.0,41.5551,41.6277,41.4643,41.5278,1838040.0
2022-11-08 09:30:00,45.8,46.11,45.71,45.96,1491973.0,41.5823,41.8638,41.5006,41.7276,1491973.0
2022-11-08 10:00:00,45.96,46.16,45.9,46.06,585729.0,41.7276,41.9092,41.6731,41.8184,585729.0
2022-11-08 10:30:00,46.07,46.35,46.03,46.28,752485.0,41.8274,42.0817,41.7911,42.0181,752485.0
2022-11-08 11:00:00,46.3,46.53,46.24,46.49,827729.0,42.0363,42.2451,41.9818,42.2088,827729.0
2022-11-08 11:30:00,46.5,46.53,46.38,46.51,640551.0,42.2178,42.2451,42.1089,42.2269,640551.0
2022-11-08 12:00:00,46.51,46.51,46.32,46.34,601057.0,42.2269,42.2269,42.0544,42.0726,601057.0
2022-11-08 12:30:00,46.35,46.38,46.23,46.23,627567.0,42.0817,42.1089,41.9727,41.9727,627567.0
2022-11-08 13:00:00,46.23,46.3,45.91,45.93,553928.0,41.9727,42.0363,41.6822,41.7003,553928.0
2022-11-08 13:30:00,45.94,46.02,45.84,45.93,658377.0,41.7094,41.782,41.6186,41.7003,658377.0
2022-11-08 14:00:00,45.92,46.01,45.66,45.66,721426.0,41.6913,41.773,41.4552,41.4552,721426.0
2022-11-08 14:30:00,45.66,46.06,45.63,45.97,751656.0,41.4552,41.8184,41.428,41.7366,751656.0
2022-11-08 15:00:00,45.97,46.19,45.95,46.18,586403.0,41.7366,41.9364,41.7185,41.9273,586403.0
2022-11-08 15:30:00,46.18,46.28,46.05,46.11,2039472.0,41.9273,42.0181,41.8093,41.8638,2039472.0
2022-11-09 09:30:00,45.73,45.86,45.44,45.64,1051536.0,41.5188,41.6368,41.2555,41.437,1051536.0
2022-11-09 10:00:00,45.64,45.84,45.57,45.59,681402.0,41.437,41.6186,41.3735,41.3916,681402.0
2022-11-09 10:30:00,45.59,45.65,45.43,45.53,670575.0,41.3916,41.4461,41.2464,41.3372,670575.0
2022-11-09 11:00:00,45.53,45.75,45.49,45.68,446069.0,41.3372,41.5369,41.3009,41.4734,446069.0
2022-11-09 11:30:00,45.69,45.82,45.62,45.73,417060.0,41.4824,41.6005,41.4189,41.5188,417060.0
2022-11-09 12:00:00,45.73,45.78,45.54,45.55,328006.0,41.5188,41.5641,41.3462,41.3553,328006.0
2022-11-09 12:30:00,45.55,45.65,45.5,45.6,283793.0,41.3553,41.4461,41.3099,41.4007,283793.0
2022-11-09 13:00:00,45.6,45.6,45.44,45.48,466014.0,41.4007,41.4007,41.2555,41.2918,466014.0
2022-11-09 13:30:00,45.48,45.49,45.19,45.29,613183.0,41.2918,41.3009,41.0285,41.1193,613183.0
2022-11-09 14:00:00,45.28,45.36,45.23,45.3,357285.0,41.1102,41.1828,41.0648,41.1283,357285.0
2022-11-09 14:30:00,45.3,45.33,45.15,45.26,596009.0,41.1283,41.1556,40.9922,41.092,596009.0
2022-11-09 15:00:00,45.25,45.41,45.24,45.27,606306.0,41.083,41.2282,41.0739,41.1011,606306.0
2022-11-09 15:30:00,45.27,45.4,45.19,45.34,2295475.0,41.1011,41.2191,41.0285,41.1647,2295475.0
2022-11-10 09:30:00,46.71,47.29,46.56,47.29,3301289.0,42.4085,42.9351,42.2723,42.9351,3301289.0
2022-11-10 10:00:00,47.29,47.51,47.15,47.49,2177211.0,42.9351,43.1348,42.808,43.1167,2177211.0
2022-11-10 10:30:00,47.5,47.75,47.37,47.73,1347659.0,43.1258,43.3527,43.0077,43.3346,1347659.0
2022-11-10 11:00:00,47.73,47.97,47.69,47.97,1272453.0,43.3346,43.5525,43.2983,43.5525,1272453.0
2022-11-10 11:30:00,47.97,48.31,47.94,48.27,1193152.0,43.5525,43.8612,43.5252,43.8248,1193152.0
2022-11-10 12:00:00,48.28,48.31,48.01,48.3,1171122.0,43.8339,43.8612,43.5888,43.8521,1171122.0
2022-11-10 12:30:00,48.29,48.37,48.11,48.13,1190483.0,43.843,43.9156,43.6796,43.6977,1190483.0
2022-11-10 13:00:00,48.13,48.44,48.12,48.4,1011114.0,43.6977,43.9792,43.6887,43.9429,1011114.0
2022-11-10 13:30:00,48.4,48.58,48.32,48.55,773283.0,43.9429,44.1063,43.8702,44.0791,773283.0
2022-11-10 14:00:00,48.55,48.58,48.43,48.47,721370.0,44.0791,44.1063,43.9701,44.0064,721370.0
2022-11-10 14:30:00,48.46,48.6,48.43,48.58,910967.0,43.9973,44.1245,43.9701,44.1063,910967.0
2022-11-10 15:00:00,48.58,48.76,48.48,48.52,1479006.0,44.1063,44.2697,44.0155,44.0518,1479006.0
2022-11-10 15:30:00,48.52,48.61,48.4,48.43,4219514.0,44.0518,44.1335,43.9429,43.9701,4219514.0
2022-11-11 09:30:00,48.5,49.31,48.44,49.12,1900158.0,44.0337,44.7691,43.9792,44.5966,1900158.0
2022-11-11 10:00:00,49.1,49.94,48.93,49.85,1855611.0,44.5784,45.3411,44.4241,45.2593,1855611.0
2022-11-11 10:30:00,49.86,50.24,49.62,49.96,2406790.0,45.2684,45.6134,45.0505,45.3592,2406790.0
2022-11-11 11:00:00,49.96,50.04,49.29,49.45,1285536.0,45.3592,45.4318,44.7509,44.8962,1285536.0
2022-11-11 11:30:00,49.45,50.02,49.39,49.95,1269252.0,44.8962,45.4137,44.8417,45.3501,1269252.0
2022-11-11 12:00:00,49.94,50.05,49.83,50.02,782029.0,45.3411,45.4409,45.2412,45.4137,782029.0
2022-11-11 12:30:00,50.02,50.31,49.94,50.24,1162449.0,45.4137,45.677,45.3411,45.6134,1162449.0
2022-11-11 13:00:00,50.23,50.44,50.23,50.44,768003.0,45.6043,45.795,45.6043,45.795,768003.0
2022-11-11 13:30:00,50.44,50.47,50.36,50.43,764932.0,45.795,45.8222,45.7224,45.7859,764932.0
2022-11-11 14:00:00,50.43,50.53,50.26,50.5,888434.0,45.7859,45.8767,45.6316,45.8495,888434.0
2022-11-11 14:30:00,50.51,50.57,50.42,50.53,936027.0,45.8586,45.913,45.7769,45.8767,936027.0
2022-11-11 15:00:00,50.53,50.55,50.31,50.36,1311576.0,45.8767,45.8949,45.677,45.7224,1311576.0
2022-11-11 15:30:00,50.35,50.39,50.08,50.22,3415149.0,45.7133,45.7496,45.4682,45.5953,3415149.0
2022-11-14 09:30:00,49.94,49.98,49.41,49.44,2713617.0,45.3411,45.3774,44.8599,44.8871,2713617.0
2022-11-14 10:00:00,49.43,49.75,49.3,49.63,1235655.0,44.878,45.1686,44.76,45.0596,1235655.0
2022-11-14 10:30:00,49.63,49.78,49.55,49.72,654975.0,45.0596,45.1958,44.987,45.1413,654975.0
2022-11-14 11:00:00,49.72,49.79,49.38,49.61,898066.0,45.1413,45.2049,44.8326,45.0414,898066.0
2022-11-14 11:30:00,49.6,49.71,49.53,49.6,750190.0,45.0324,45.1322,44.9688,45.0324,750190.0
2022-11-14 12:00:00,49.6,49.63,49.32,49.44,785537.0,45.0324,45.0596,44.7781,44.8871,785537.0
2022-11-14 12:30:00,49.44,49.48,49.3,49.35,543700.0,44.8871,44.9234,44.76,44.8054,543700.0
2022-11-14 13:00:00,49.35,49.46,49.23,49.43,557328.0,44.8054,44.9053,44.6964,44.878,557328.0
2022-11-14 13:30:00,49.43,49.56,49.38,49.56,465651.0,44.878,44.996,44.8326,44.996,465651.0
2022-11-14 14:00:00,49.55,49.58,49.31,49.34,675840.0,44.987,45.0142,44.7691,44.7963,675840.0
2022-11-14 14:30:00,49.34,49.37,49.19,49.21,818469.0,44.7963,44.8235,44.6601,44.6783,818469.0
2022-11-14 15:00:00,49.21,49.3,49.15,49.23,955211.0,44.6783,44.76,44.6238,44.6964,955211.0
2022-11-14 15:30:00,49.24,49.26,49.03,49.03,2957959.0,44.7055,44.7237,44.5149,44.5149,2957959.0
2022-11-15 09:30:00,49.83,50.26,49.54,50.23,2188291.0,45.2412,45.6316,44.9779,45.6043,2188291.0
2022-11-15 10:00:00,50.23,50.42,49.68,49.9,1276967.0,45.6043,45.7769,45.105,45.3047,1276967.0
2022-11-15 10:30:00,49.91,50.01,49.43,49.43,973853.0,45.3138,45.4046,44.878,44.878,973853.0
2022-11-15 11:00:00,49.42,49.59,49.36,49.55,968630.0,44.8689,45.0233,44.8145,44.987,968630.0
2022-11-15 11:30:00,49.55,49.69,49.46,49.64,811071.0,44.987,45.1141,44.9053,45.0687,811071.0
2022-11-15 12:00:00,49.64,49.66,49.33,49.4,520854.0,45.0687,45.0868,44.7872,44.8508,520854.0
2022-11-15 12:30:00,49.4,49.5,49.31,49.44,597785.0,44.8508,44.9416,44.7691,44.8871,597785.0
2022-11-15 13:00:00,49.44,49.51,48.79,48.84,903495.0,44.8871,44.9507,44.297,44.3424,903495.0
2022-11-15 13:30:00,48.84,49.0,48.48,48.83,1214478.0,44.3424,44.4876,44.0155,44.3333,1214478.0
2022-11-15 14:00:00,48.83,49.31,48.67,49.23,1204639.0,44.3333,44.7691,44.188,44.6964,1204639.0
2022-11-15 14:30:00,49.23,49.27,48.97,49.16,802111.0,44.6964,44.7328,44.4604,44.6329,802111.0
2022-11-15 15:00:00,49.15,49.26,48.97,48.98,692434.0,44.6238,44.7237,44.4604,44.4695,692434.0
2022-11-15 15:30:00,48.98,49.09,48.82,49.02,1695497.0,44.4695,44.5693,44.3242,44.5058,1695497.0
2022-11-16 09:30:00,48.88,48.91,48.53,48.61,1148772.0,44.3787,44.4059,44.0609,44.1335,1148772.0
2022-11-16 10:00:00,48.62,48.96,48.45,48.71,1094514.0,44.1426,44.4513,43.9883,44.2243,1094514.0
2022-11-16 10:30:00,48.71,48.71,48.26,48.3,725585.0,44.2243,44.2243,43.8158,43.8521,725585.0
2022-11-16 11:00:00,48.3,48.43,48.24,48.41,618057.0,43.8521,43.9701,43.7976,43.952,618057.0
2022-11-16 11:30:00,48.42,48.76,48.42,48.74,629460.0,43.961,44.2697,43.961,44.2516,629460.0
2022-11-16 12:00:00,48.73,48.78,48.32,48.48,880193.0,44.2425,44.2879,43.8702,44.0155,880193.0
2022-11-16 12:30:00,48.48,48.54,48.37,48.41,585250.0,44.0155,44.07,43.9156,43.952,585250.0
2022-11-16 13:00:00,48.4,48.42,48.28,48.29,466960.0,43.9429,43.961,43.8339,43.843,466960.0
2022-11-16 13:30:00,48.3,48.33,48.21,48.22,654024.0,43.8521,43.8793,43.7704,43.7794,654024.0
2022-11-16 14:00:00,48.22,48.48,48.18,48.4,616550.0,43.7794,44.0155,43.7431,43.9429,616550.0
2022-11-16 14:30:00,48.4,48.5,48.3,48.36,703730.0,43.9429,44.0337,43.8521,43.9066,703730.0
2022-11-16 15:00:00,48.36,48.37,48.14,48.27,883287.0,43.9066,43.9156,43.7068,43.8248,883287.0
2022-11-16 15:30:00,48.26,48.45,48.16,48.38,2531236.0,43.8158,43.9883,43.725,43.9247,2531236.0
2022-11-17 09:30:00,47.68,47.94,47.54,47.57,1075211.0,43.2892,43.5252,43.1621,43.1893,1075211.0
2022-11-17 10:00:00,47.57,47.93,47.39,47.92,1063359.0,43.1893,43.5162,43.0259,43.5071,1063359.0
2022-11-17 10:30:00,47.91,47.93,47.74,47.85,478797.0,43.498,43.5162,43.3437,43.4435,478797.0
2022-11-17 11:00:00,47.84,47.95,47.72,47.92,388612.0,43.4344,43.5343,43.3255,43.5071,388612.0
2022-11-17 11:30:00,47.93,48.07,47.8,48.03,557358.0,43.5162,43.6433,43.3981,43.6069,557358.0
2022-11-17 12:00:00,48.04,48.06,47.9,47.91,398719.0,43.616,43.6342,43.4889,43.498,398719.0
2022-11-17 12:30:00,47.91,48.14,47.87,48.11,308403.0,43.498,43.7068,43.4617,43.6796,308403.0
2022-11-17 13:00:00,48.1,48.2,48.07,48.09,282029.0,43.6705,43.7613,43.6433,43.6614,282029.0
2022-11-17 13:30:00,48.09,48.16,48.04,48.08,254773.0,43.6614,43.725,43.616,43.6523,254773.0
2022-11-17 14:00:00,48.09,48.13,48.0,48.07,355919.0,43.6614,43.6977,43.5797,43.6433,355919.0
2022-11-17 14:30:00,48.07,48.13,48.0,48.04,393465.0,43.6433,43.6977,43.5797,43.616,393465.0
2022-11-17 15:00:00,48.04,48.1,47.87,47.9,446393.0,43.616,43.6705,43.4617,43.4889,446393.0
2022-11-17 15:30:00,47.9,48.26,47.89,48.24,1514873.0,43.4889,43.8158,43.4798,43.7976,1514873.0
2022-11-18 09:30:00,48.73,49.07,48.62,48.65,1349486.0,44.2425,44.5512,44.1426,44.1698,1349486.0
2022-11-18 10:00:00,48.65,48.79,48.51,48.78,519769.0,44.1698,44.297,44.0427,44.2879,519769.0
2022-11-18 10:30:00,48.78,48.84,48.5,48.56,486641.0,44.2879,44.3424,44.0337,44.0881,486641.0
2022-11-18 11:00:00,48.55,48.61,48.47,48.52,487141.0,44.0791,44.1335,44.0064,44.0518,487141.0
2022-11-18 11:30:00,48.52,48.56,48.32,48.42,450735.0,44.0518,44.0881,43.8702,43.961,450735.0
2022-11-18 12:00:00,48.42,48.44,48.15,48.33,497886.0,43.961,43.9792,43.7159,43.8793,497886.0
2022-11-18 12:30:00,48.32,48.4,48.22,48.32,291207.0,43.8702,43.9429,43.7794,43.8702,291207.0
2022-11-18 13:00:00,48.33,48.43,48.3,48.42,310498.0,43.8793,43.9701,43.8521,43.961,310498.0
2022-11-18 13:30:00,48.41,48.49,48.33,48.43,298983.0,43.952,44.0246,43.8793,43.9701,298983.0
2022-11-18 14:00:00,48.44,48.66,48.44,48.63,475832.0,43.9792,44.1789,43.9792,44.1517,475832.0
2022-11-18 14:30:00,48.63,48.73,48.61,48.71,538851.0,44.1517,44.2425,44.1335,44.2243,538851.0
2022-11-18 15:00:00,48.71,48.82,48.65,48.79,669656.0,44.2243,44.3242,44.1698,44.297,669656.0
2022-11-18 15:30:00,48.79,48.83,48.56,48.69,1553488.0,44.297,44.3333,44.0881,44.2062,1553488.0
2022-11-21 09:30:00,48.66,48.83,48.48,48.73,1156368.0,44.1789,44.3333,44.0155,44.2425,1156368.0
2022-11-21 10:00:00,48.73,48.76,48.35,48.41,530714.0,44.2425,44.2697,43.8975,43.952,530714.0
2022-11-21 10:30:00,48.4,48.47,48.27,48.39,489293.0,43.9429,44.0064,43.8248,43.9338,489293.0
2022-11-21 11:00:00,48.39,48.57,48.37,48.48,354490.0,43.9338,44.0972,43.9156,44.0155,354490.0
2022-11-21 11:30:00,48.48,48.66,48.44,48.55,569550.0,44.0155,44.1789,43.9792,44.0791,569550.0
2022-11-21 12:00:00,48.55,48.8,48.54,48.8,458230.0,44.0791,44.306,44.07,44.306,458230.0
2022-11-21 12:30:00,48.8,48.96,48.8,48.91,383569.0,44.306,44.4513,44.306,44.4059,383569.0
2022-11-21 13:00:00,48.91,49.04,48.9,48.97,529379.0,44.4059,44.5239,44.3968,44.4604,529379.0
2022-11-21 13:30:00,48.97,48.98,48.74,48.77,391381.0,44.4604,44.4695,44.2516,44.2788,391381.0
2022-11-21 14:00:00,48.77,48.88,48.76,48.84,376482.0,44.2788,44.3787,44.2697,44.3424,376482.0
2022-11-21 14:30:00,48.83,48.87,48.72,48.74,309611.0,44.3333,44.3696,44.2334,44.2516,309611.0
2022-11-21 15:00:00,48.75,48.79,48.64,48.67,326458.0,44.2606,44.297,44.1608,44.188,326458.0
2022-11-21 15:30:00,48.67,48.92,48.67,48.87,1217802.0,44.188,44.415,44.188,44.3696,1217802.0
2022-11-22 09:30:00,49.14,49.44,49.13,49.39,1048611.0,44.6147,44.8871,44.6056,44.8417,1048611.0
2022-11-22 10:00:00,49.4,49.65,49.36,49.62,812088.0,44.8508,45.0778,44.8145,45.0505,812088.0
2022-11-22 10:30:00,49.62,49.68,49.52,49.53,624945.0,45.0505,45.105,44.9597,44.9688,624945.0
2022-11-22 11:00:00,49.53,49.54,49.3,49.32,586055.0,44.9688,44.9779,44.76,44.7781,586055.0
2022-11-22 11:30:00,49.31,49.38,49.26,49.33,478503.0,44.7691,44.8326,44.7237,44.7872,478503.0
2022-11-22 12:00:00,49.33,49.35,49.21,49.34,565335.0,44.7872,44.8054,44.6783,44.7963,565335.0
2022-11-22 12:30:00,49.33,49.36,49.27,49.27,265965.0,44.7872,44.8145,44.7328,44.7328,265965.0
2022-11-22 13:00:00,49.28,49.36,49.24,49.34,380052.0,44.7418,44.8145,44.7055,44.7963,380052.0
2022-11-22 13:30:00,49.34,49.35,49.17,49.18,460574.0,44.7963,44.8054,44.642,44.651,460574.0
2022-11-22 14:00:00,49.18,49.24,49.13,49.2,739668.0,44.651,44.7055,44.6056,44.6692,739668.0
2022-11-22 14:30:00,49.19,49.22,49.13,49.14,440671.0,44.6601,44.6874,44.6056,44.6147,440671.0
2022-11-22 15:00:00,49.14,49.26,49.13,49.26,658285.0,44.6147,44.7237,44.6056,44.7237,658285.0
2022-11-22 15:30:00,49.25,49.38,49.21,49.32,1569688.0,44.7146,44.8326,44.6783,44.7781,1569688.0
2022-11-23 09:30:00,49.34,49.47,49.21,49.29,857854.0,44.7963,44.9143,44.6783,44.7509,857854.0
2022-11-23 10:00:00,49.29,49.3,49.16,49.27,578547.0,44.7509,44.76,44.6329,44.7328,578547.0
2022-11-23 10:30:00,49.27,49.36,48.95,48.97,1269501.0,44.7328,44.8145,44.4422,44.4604,1269501.0
2022-11-23 11:00:00,48.97,48.98,47.85,48.44,5405681.0,44.4604,44.4695,43.4435,43.9792,5405681.0
2022-11-23 11:30:00,48.44,48.58,48.11,48.23,2188420.0,43.9792,44.1063,43.6796,43.7885,2188420.0
2022-11-23 12:00:00,48.23,48.3,48.14,48.18,788744.0,43.7885,43.8521,43.7068,43.7431,788744.0
2022-11-23 12:30:00,48.18,48.36,48.11,48.2,933335.0,43.7431,43.9066,43.6796,43.7613,933335.0
2022-11-23 13:00:00,48.2,48.32,48.14,48.32,572834.0,43.7613,43.8702,43.7068,43.8702,572834.0
2022-11-23 13:30:00,48.32,48.36,48.15,48.21,611310.0,43.8702,43.9066,43.7159,43.7704,611310.0
2022-11-23 14:00:00,48.21,48.41,48.1,48.2,1228541.0,43.7704,43.952,43.6705,43.7613,1228541.0
2022-11-23 14:30:00,48.2,48.2,48.04,48.16,1010939.0,43.7613,43.7613,43.616,43.725,1010939.0
2022-11-23 15:00:00,48.16,48.29,48.11,48.25,1039310.0,43.725,43.843,43.6796,43.8067,1039310.0
2022-11-23 15:30:00,48.25,48.27,48.18,48.23,2203530.0,43.8067,43.8248,43.7431,43.7885,2203530.0
2022-11-25 09:30:00,48.2,48.46,48.13,48.3,976527.0,43.7613,43.9973,43.6977,43.8521,976527.0
2022-11-25 10:00:00,48.3,48.45,48.28,48.38,667674.0,43.8521,43.9883,43.8339,43.9247,667674.0
2022-11-25 10:30:00,48.38,48.53,48.37,48.51,544077.0,43.9247,44.0609,43.9156,44.0427,544077.0
2022-11-25 11:00:00,48.51,48.51,48.32,48.33,634305.0,44.0427,44.0427,43.8702,43.8793,634305.0
2022-11-25 11:30:00,48.34,48.45,48.31,48.38,502593.0,43.8884,43.9883,43.8612,43.9247,502593.0
2022-11-25 12:00:00,48.39,48.43,48.29,48.3,428291.0,43.9338,43.9701,43.843,43.8521,428291.0
2022-11-25 12:30:00,48.31,48.32,48.2,48.32,917251.0,43.8612,43.8702,43.7613,43.8702,917251.0
2022-11-28 09:30:00,47.91,48.19,47.29,47.34,1561279.0,43.498,43.7522,42.9351,42.9805,1561279.0
2022-11-28 10:00:00,47.34,47.48,47.24,47.36,1017225.0,42.9805,43.1076,42.8897,42.9986,1017225.0
2022-11-28 10:30:00,47.36,47.52,47.3,47.36,850496.0,42.9986,43.1439,42.9442,42.9986,850496.0
2022-11-28 11:00:00,47.36,47.39,47.3,47.36,679816.0,42.9986,43.0259,42.9442,42.9986,679816.0
2022-11-28 11:30:00,47.36,47.45,47.34,47.34,508065.0,42.9986,43.0804,42.9805,42.9805,508065.0
2022-11-28 12:00:00,47.35,47.48,47.27,47.29,496620.0,42.9896,43.1076,42.9169,42.9351,496620.0
2022-11-28 12:30:00,47.3,47.33,47.02,47.05,791806.0,42.9442,42.9714,42.69,42.7172,791806.0
2022-11-28 13:00:00,47.06,47.14,47.03,47.09,640774.0,42.7263,42.7989,42.699,42.7535,640774.0
2022-11-28 13:30:00,47.09,47.09,46.94,47.01,748252.0,42.7535,42.7535,42.6173,42.6809,748252.0
2022-11-28 14:00:00,47.0,47.02,46.92,47.0,516006.0,42.6718,42.69,42.5992,42.6718,516006.0
2022-11-28 14:30:00,47.0,47.06,46.94,46.97,593874.0,42.6718,42.7263,42.6173,42.6446,593874.0
2022-11-28 15:00:00,46.98,47.01,46.83,46.96,1061173.0,42.6536,42.6809,42.5175,42.6355,1061173.0
2022-11-28 15:30:00,46.97,47.25,46.9,47.21,2658084.0,42.6446,42.8988,42.581,42.8625,2658084.0
2022-11-29 09:30:00,47.23,47.66,47.23,47.55,1122356.0,42.8806,43.271,42.8806,43.1711,1122356.0
2022-11-29 10:00:00,47.55,47.76,47.4,47.75,669578.0,43.1711,43.3618,43.035,43.3527,669578.0
2022-11-29 10:30:00,47.75,47.9,47.71,47.78,587487.0,43.3527,43.4889,43.3164,43.38,587487.0
2022-11-29 11:00:00,47.78,47.86,47.43,47.48,615258.0,43.38,43.4526,43.0622,43.1076,615258.0
2022-11-29 11:30:00,47.48,47.5,47.21,47.38,908399.0,43.1076,43.1258,42.8625,43.0168,908399.0
2022-11-29 12:00:00,47.37,47.39,47.29,47.3,303902.0,43.0077,43.0259,42.9351,42.9442,303902.0
2022-11-29 12:30:00,47.3,47.53,47.29,47.48,380346.0,42.9442,43.153,42.9351,43.1076,380346.0
2022-11-29 13:00:00,47.48,47.49,47.4,47.41,301343.0,43.1076,43.1167,43.035,43.044,301343.0
2022-11-29 13:30:00,47.41,47.52,47.4,47.47,300226.0,43.044,43.1439,43.035,43.0985,300226.0
2022-11-29 14:00:00,47.48,47.69,47.47,47.58,413236.0,43.1076,43.2983,43.0985,43.1984,413236.0
2022-11-29 14:30:00,47.58,47.6,47.51,47.59,334393.0,43.1984,43.2165,43.1348,43.2075,334393.0
2022-11-29 15:00:00,47.6,47.73,47.58,47.66,546297.0,43.2165,43.3346,43.1984,43.271,546297.0
2022-11-29 15:30:00,47.66,47.7,47.55,47.59,1795440.0,43.271,43.3073,43.1711,43.2075,1795440.0
2022-11-30 09:30:00,47.08,47.33,46.29,46.4,2016657.0,42.7444,42.9714,42.0272,42.1271,2016657.0
2022-11-30 10:00:00,46.41,46.45,46.19,46.22,1153906.0,42.1361,42.1724,41.9364,41.9636,1153906.0
2022-11-30 10:30:00,46.22,46.51,46.21,46.48,787813.0,41.9636,42.2269,41.9545,42.1997,787813.0
2022-11-30 11:00:00,46.48,46.83,46.46,46.8,796957.0,42.1997,42.5175,42.1815,42.4902,796957.0
2022-11-30 11:30:00,46.8,46.93,46.71,46.73,737483.0,42.4902,42.6082,42.4085,42.4267,737483.0
2022-11-30 12:00:00,46.73,46.78,46.61,46.61,455669.0,42.4267,42.4721,42.3177,42.3177,455669.0
2022-11-30 12:30:00,46.62,46.77,46.57,46.74,446293.0,42.3268,42.463,42.2814,42.4357,446293.0
2022-11-30 13:00:00,46.75,46.89,46.72,46.86,530798.0,42.4448,42.5719,42.4176,42.5447,530798.0
2022-11-30 13:30:00,46.86,47.45,46.79,47.41,1417128.0,42.5447,43.0804,42.4811,43.044,1417128.0
2022-11-30 14:00:00,47.41,47.83,47.41,47.72,1233906.0,43.044,43.4254,43.044,43.3255,1233906.0
2022-11-30 14:30:00,47.72,47.73,47.52,47.72,781095.0,43.3255,43.3346,43.1439,43.3255,781095.0
2022-11-30 15:00:00,47.71,48.12,47.69,48.11,1298828.0,43.3164,43.6887,43.2983,43.6796,1298828.0
2022-11-30 15:30:00,48.11,48.43,48.09,48.4,3301086.0,43.6796,43.9701,43.6614,43.9429,3301086.0
2022-12-01 09:30:00,48.28,48.67,48.12,48.15,1561846.0,43.8339,44.188,43.6887,43.7159,1561846.0
2022-12-01 10:00:00,48.16,48.24,47.47,47.64,1016414.0,43.725,43.7976,43.0985,43.2529,1016414.0
2022-12-01 10:30:00,47.64,47.74,47.5,47.65,961829.0,43.2529,43.3437,43.1258,43.2619,961829.0
2022-12-01 11:00:00,47.65,47.69,47.35,47.55,648677.0,43.2619,43.2983,42.9896,43.1711,648677.0
2022-12-01 11:30:00,47.55,47.92,47.55,47.8,3162739.0,43.1711,43.5071,43.1711,43.3981,3162739.0
2022-12-01 12:00:00,47.8,47.81,47.47,47.7,461393.0,43.3981,43.4072,43.0985,43.3073,461393.0
2022-12-01 12:30:00,47.71,47.8,47.55,47.6,432273.0,43.3164,43.3981,43.1711,43.2165,432273.0
2022-12-01 13:00:00,47.61,47.75,47.55,47.6,391669.0,43.2256,43.3527,43.1711,43.2165,391669.0
2022-12-01 13:30:00,47.6,47.78,47.57,47.76,359734.0,43.2165,43.38,43.1893,43.3618,359734.0
2022-12-01 14:00:00,47.76,47.92,47.63,47.9,442643.0,43.3618,43.5071,43.2438,43.4889,442643.0
2022-12-01 14:30:00,47.89,47.92,47.77,47.82,412411.0,43.4798,43.5071,43.3709,43.4163,412411.0
2022-12-01 15:00:00,47.82,47.85,47.66,47.71,422760.0,43.4163,43.4435,43.271,43.3164,422760.0
2022-12-01 15:30:00,47.7,47.85,47.69,47.78,1660343.0,43.3073,43.4435,43.2983,43.38,1660343.0
2022-12-02 09:30:00,47.28,47.45,47.13,47.19,1391199.0,42.926,43.0804,42.7898,42.8443,1391199.0
2022-12-02 10:00:00,47.19,47.35,47.0,47.03,883817.0,42.8443,42.9896,42.6718,42.699,883817.0
2022-12-02 10:30:00,47.03,47.21,47.0,47.01,779119.0,42.699,42.8625,42.6718,42.6809,779119.0
2022-12-02 11:00:00,47.0,47.06,46.9,47.02,596790.0,42.6718,42.7263,42.581,42.69,596790.0
2022-12-02 11:30:00,47.03,47.21,47.0,47.15,758104.0,42.699,42.8625,42.6718,42.808,758104.0
2022-12-02 12:00:00,47.14,47.25,47.13,47.15,423787.0,42.7989,42.8988,42.7898,42.808,423787.0
2022-12-02 12:30:00,47.14,47.17,47.03,47.06,311385.0,42.7989,42.8261,42.699,42.7263,311385.0
2022-12-02 13:00:00,47.05,47.07,46.91,46.98,434098.0,42.7172,42.7354,42.5901,42.6536,434098.0
2022-12-02 13:30:00,46.97,47.03,46.93,46.95,448792.0,42.6446,42.699,42.6082,42.6264,448792.0
2022-12-02 14:00:00,46.95,46.95,46.81,46.9,565255.0,42.6264,42.6264,42.4993,42.581,565255.0
2022-12-02 14:30:00,46.9,47.08,46.87,47.07,425334.0,42.581,42.7444,42.5538,42.7354,425334.0
2022-12-02 15:00:00,47.07,47.16,47.05,47.11,598450.0,42.7354,42.8171,42.7172,42.7717,598450.0
2022-12-02 15:30:00,47.1,47.25,47.01,47.23,2111278.0,42.7626,42.8988,42.6809,42.8806,2111278.0
2022-12-05 09:30:00,46.94,47.12,46.56,46.59,1053040.0,42.6173,42.7807,42.2723,42.2996,1053040.0
2022-12-05 10:00:00,46.58,46.72,46.47,46.58,731996.0,42.2905,42.4176,42.1906,42.2905,731996.0
2022-12-05 10:30:00,46.58,46.59,46.22,46.25,913257.0,42.2905,42.2996,41.9636,41.9909,913257.0
2022-12-05 11:00:00,46.25,46.41,46.12,46.13,855880.0,41.9909,42.1361,41.8728,41.8819,855880.0
2022-12-05 11:30:00,46.13,46.19,45.85,45.85,956668.0,41.8819,41.9364,41.6277,41.6277,956668.0
2022-12-05 12:00:00,45.85,45.96,45.76,45.9,1095262.0,41.6277,41.7276,41.546,41.6731,1095262.0
2022-12-05 12:30:00,45.9,45.93,45.75,45.84,870852.0,41.6731,41.7003,41.5369,41.6186,870852.0
2022-12-05 13:00:00,45.83,45.93,45.7,45.74,736155.0,41.6095,41.7003,41.4915,41.5278,736155.0
2022-12-05 13:30:00,45.75,45.75,45.49,45.49,859601.0,41.5369,41.5369,41.3009,41.3009,859601.0
2022-12-05 14:00:00,45.49,45.53,45.39,45.43,680490.0,41.3009,41.3372,41.2101,41.2464,680490.0
2022-12-05 14:30:00,45.43,45.58,45.38,45.57,890415.0,41.2464,41.3826,41.201,41.3735,890415.0
2022-12-05 15:00:00,45.57,45.71,45.4,45.44,1538660.0,41.3735,41.5006,41.2191,41.2555,1538660.0
2022-12-05 15:30:00,45.44,45.67,45.4,45.63,3074162.0,41.2555,41.4643,41.2191,41.428,3074162.0
2022-12-06 09:30:00,45.65,45.89,45.02,45.1,2043733.0,41.4461,41.664,40.8741,40.9468,2043733.0
2022-12-06 10:00:00,45.09,45.17,44.57,44.69,1233572.0,40.9377,41.0103,40.4656,40.5745,1233572.0
2022-12-06 10:30:00,44.68,44.93,44.64,44.84,924854.0,40.5654,40.7924,40.5291,40.7107,924854.0
2022-12-06 11:00:00,44.84,44.94,44.73,44.91,953489.0,40.7107,40.8015,40.6108,40.7743,953489.0
2022-12-06 11:30:00,44.91,44.97,44.7,44.71,767256.0,40.7743,40.8287,40.5836,40.5927,767256.0
2022-12-06 12:00:00,44.71,44.78,44.56,44.65,617630.0,40.5927,40.6562,40.4565,40.5382,617630.0
2022-12-06 12:30:00,44.65,44.74,44.52,44.53,832542.0,40.5382,40.6199,40.4202,40.4293,832542.0
2022-12-06 13:00:00,44.52,44.55,44.38,44.53,689936.0,40.4202,40.4474,40.2931,40.4293,689936.0
2022-12-06 13:30:00,44.53,44.62,44.4,44.44,1134962.0,40.4293,40.511,40.3112,40.3475,1134962.0
2022-12-06 14:00:00,44.44,44.46,44.2,44.24,931379.0,40.3475,40.3657,40.1296,40.166,931379.0
2022-12-06 14:30:00,44.25,44.57,44.23,44.5,966618.0,40.175,40.4656,40.1569,40.402,966618.0
2022-12-06 15:00:00,44.51,44.72,44.48,44.68,1509196.0,40.4111,40.6018,40.3839,40.5654,1509196.0
2022-12-06 15:30:00,44.68,45.02,44.65,44.98,3039567.0,40.5654,40.8741,40.5382,40.8378,3039567.0
2022-12-07 09:30:00,44.64,44.75,44.31,44.64,1723591.0,40.5291,40.629,40.2295,40.5291,1723591.0
2022-12-07 10:00:00,44.63,45.45,44.54,45.05,1600144.0,40.52,41.2645,40.4383,40.9014,1600144.0
2022-12-07 10:30:00,45.05,45.19,44.91,45.06,1064533.0,40.9014,41.0285,40.7743,40.9105,1064533.0
2022-12-07 11:00:00,45.06,45.24,44.74,44.79,1634469.0,40.9105,41.0739,40.6199,40.6653,1634469.0
2022-12-07 11:30:00,44.79,45.2,44.64,45.2,1208915.0,40.6653,41.0376,40.5291,41.0376,1208915.0
2022-12-07 12:00:00,45.2,45.4,45.11,45.13,901288.0,41.0376,41.2191,40.9558,40.974,901288.0
2022-12-07 12:30:00,45.14,45.15,44.93,44.95,547252.0,40.9831,40.9922,40.7924,40.8106,547252.0
2022-12-07 13:00:00,44.95,45.03,44.9,44.98,663175.0,40.8106,40.8832,40.7652,40.8378,663175.0
2022-12-07 13:30:00,44.98,45.0,44.78,44.79,622632.0,40.8378,40.856,40.6562,40.6653,622632.0
2022-12-07 14:00:00,44.79,44.84,44.67,44.76,689139.0,40.6653,40.7107,40.5564,40.6381,689139.0
2022-12-07 14:30:00,44.76,44.81,44.65,44.68,510344.0,40.6381,40.6835,40.5382,40.5654,510344.0
2022-12-07 15:00:00,44.68,44.78,44.63,44.72,901296.0,40.5654,40.6562,40.52,40.6018,901296.0
2022-12-07 15:30:00,44.72,44.79,44.57,44.65,1950964.0,40.6018,40.6653,40.4656,40.5382,1950964.0
2022-12-08 09:30:00,44.85,45.32,44.8,45.19,1882530.0,40.7198,41.1465,40.6744,41.0285,1882530.0
2022-12-08 10:00:00,45.19,45.37,45.11,45.12,967892.0,41.0285,41.1919,40.9558,40.9649,967892.0
2022-12-08 10:30:00,45.12,45.25,44.91,44.91,833092.0,40.9649,41.083,40.7743,40.7743,833092.0
2022-12-08 11:00:00,44.92,44.95,44.72,44.74,807821.0,40.7833,40.8106,40.6018,40.6199,807821.0
2022-12-08 11:30:00,44.75,44.84,44.67,44.68,421335.0,40.629,40.7107,40.5564,40.5654,421335.0
2022-12-08 12:00:00,44.68,44.78,44.58,44.59,612194.0,40.5654,40.6562,40.4747,40.4837,612194.0
2022-12-08 12:30:00,44.59,44.64,44.48,44.49,655870.0,40.4837,40.5291,40.3839,40.3929,655870.0
2022-12-08 13:00:00,44.49,44.57,44.36,44.51,642341.0,40.3929,40.4656,40.2749,40.4111,642341.0
2022-12-08 13:30:00,44.51,44.59,44.45,44.47,605691.0,40.4111,40.4837,40.3566,40.3748,605691.0
2022-12-08 14:00:00,44.47,44.57,44.26,44.53,749974.0,40.3748,40.4656,40.1841,40.4293,749974.0
2022-12-08 14:30:00,44.53,44.7,44.47,44.61,559339.0,40.4293,40.5836,40.3748,40.5019,559339.0
2022-12-08 15:00:00,44.62,44.65,44.45,44.6,664453.0,40.511,40.5382,40.3566,40.4928,664453.0
2022-12-08 15:30:00,44.6,44.71,44.54,44.68,2083105.0,40.4928,40.5927,40.4383,40.5654,2083105.0
2022-12-09 09:30:00,44.6,45.18,44.55,44.96,1172147.0,40.4928,41.0194,40.4474,40.8197,1172147.0
2022-12-09 10:00:00,44.97,45.12,44.82,44.98,926210.0,40.8287,40.9649,40.6926,40.8378,926210.0
2022-12-09 10:30:00,44.97,45.13,44.9,45.1,918806.0,40.8287,40.974,40.7652,40.9468,918806.0
2022-12-09 11:00:00,45.1,45.14,44.93,45.11,759678.0,40.9468,40.9831,40.7924,40.9558,759678.0
2022-12-09 11:30:00,45.12,45.19,45.03,45.13,574098.0,40.9649,41.0285,40.8832,40.974,574098.0
2022-12-09 12:00:00,45.13,45.18,45.0,45.02,502654.0,40.974,41.0194,40.856,40.8741,502654.0
2022-12-09 12:30:00,45.02,45.11,45.0,45.03,553924.0,40.8741,40.9558,40.856,40.8832,553924.0
2022-12-09 13:00:00,45.03,45.03,44.87,44.93,449895.0,40.8832,40.8832,40.7379,40.7924,449895.0
2022-12-09 13:30:00,44.92,44.98,44.89,44.93,322910.0,40.7833,40.8378,40.7561,40.7924,322910.0
2022-12-09 14:00:00,44.92,45.01,44.83,44.99,508539.0,40.7833,40.8651,40.7016,40.8469,508539.0
2022-12-09 14:30:00,44.99,45.05,44.96,44.98,353081.0,40.8469,40.9014,40.8197,40.8378,353081.0
2022-12-09 15:00:00,44.98,45.12,44.97,45.05,514185.0,40.8378,40.9649,40.8287,40.9014,514185.0
2022-12-09 15:30:00,45.05,45.09,44.85,44.85,1704582.0,40.9014,40.9377,40.7198,40.7198,1704582.0
2022-12-12 09:30:00,44.65,44.8,44.35,44.76,1035719.0,40.5382,40.6744,40.2658,40.6381,1035719.0
2022-12-12 10:00:00,44.77,44.84,44.6,44.65,614857.0,40.6472,40.7107,40.4928,40.5382,614857.0
2022-12-12 10:30:00,44.65,44.86,44.6,44.84,1011224.0,40.5382,40.7289,40.4928,40.7107,1011224.0
2022-12-12 11:00:00,44.85,45.19,44.81,45.16,637768.0,40.7198,41.0285,40.6835,41.0012,637768.0
2022-12-12 11:30:00,45.16,45.31,45.09,45.29,787956.0,41.0012,41.1374,40.9377,41.1193,787956.0
2022-12-12 12:00:00,45.29,45.41,45.25,45.29,545645.0,41.1193,41.2282,41.083,41.1193,545645.0
2022-12-12 12:30:00,45.29,45.53,45.27,45.5,694467.0,41.1193,41.3372,41.1011,41.3099,694467.0
2022-12-12 13:00:00,45.49,45.53,45.41,45.48,682999.0,41.3009,41.3372,41.2282,41.2918,682999.0
2022-12-12 13:30:00,45.48,45.66,45.45,45.62,660921.0,41.2918,41.4552,41.2645,41.4189,660921.0
2022-12-12 14:00:00,45.62,45.64,45.43,45.46,416228.0,41.4189,41.437,41.2464,41.2736,416228.0
2022-12-12 14:30:00,45.46,45.61,45.42,45.56,529779.0,41.2736,41.4098,41.2373,41.3644,529779.0
2022-12-12 15:00:00,45.57,45.68,45.53,45.63,1031437.0,41.3735,41.4734,41.3372,41.428,1031437.0
2022-12-12 15:30:00,45.63,45.8,45.54,45.77,3233205.0,41.428,41.5823,41.3462,41.5551,3233205.0
2022-12-13 09:30:00,46.84,47.85,46.74,47.77,2965534.0,42.5265,43.4435,42.4357,43.3709,2965534.0
2022-12-13 10:00:00,47.78,47.81,46.93,47.1,2339983.0,43.38,43.4072,42.6082,42.7626,2339983.0
2022-12-13 10:30:00,47.1,47.11,46.74,46.87,1257273.0,42.7626,42.7717,42.4357,42.5538,1257273.0
2022-12-13 11:00:00,46.87,47.07,46.79,46.94,969110.0,42.5538,42.7354,42.4811,42.6173,969110.0
2022-12-13 11:30:00,46.96,47.11,46.6,46.77,789894.0,42.6355,42.7717,42.3086,42.463,789894.0
2022-12-13 12:00:00,46.77,46.89,46.59,46.62,732579.0,42.463,42.5719,42.2996,42.3268,732579.0
2022-12-13 12:30:00,46.62,46.72,46.43,46.57,870780.0,42.3268,42.4176,42.1543,42.2814,870780.0
2022-12-13 13:00:00,46.57,46.82,46.57,46.76,664071.0,42.2814,42.5084,42.2814,42.4539,664071.0
2022-12-13 13:30:00,46.76,46.86,46.59,46.69,781408.0,42.4539,42.5447,42.2996,42.3903,781408.0
2022-12-13 14:00:00,46.69,46.82,46.66,46.79,532764.0,42.3903,42.5084,42.3631,42.4811,532764.0
2022-12-13 14:30:00,46.79,46.86,46.46,46.48,868723.0,42.4811,42.5447,42.1815,42.1997,868723.0
2022-12-13 15:00:00,46.48,46.59,46.23,46.55,973122.0,42.1997,42.2996,41.9727,42.2632,973122.0
2022-12-13 15:30:00,46.56,46.75,46.52,46.6,2342912.0,42.2723,42.4448,42.236,42.3086,2342912.0
2022-12-14 09:30:00,46.51,46.71,46.41,46.51,1152392.0,42.2269,42.4085,42.1361,42.2269,1152392.0
2022-12-14 10:00:00,46.52,46.8,46.43,46.72,576534.0,42.236,42.4902,42.1543,42.4176,576534.0
2022-12-14 10:30:00,46.72,46.81,46.64,46.78,423958.0,42.4176,42.4993,42.3449,42.4721,423958.0
2022-12-14 11:00:00,46.79,46.91,46.69,46.9,471073.0,42.4811,42.5901,42.3903,42.581,471073.0
2022-12-14 11:30:00,46.9,47.0,46.84,46.91,387762.0,42.581,42.6718,42.5265,42.5901,387762.0
2022-12-14 12:00:00,46.92,46.96,46.81,46.86,393569.0,42.5992,42.6355,42.4993,42.5447,393569.0
2022-12-14 12:30:00,46.85,46.87,46.78,46.79,230672.0,42.5356,42.5538,42.4721,42.4811,230672.0
2022-12-14 13:00:00,46.78,46.97,46.75,46.91,345364.0,42.4721,42.6446,42.4448,42.5901,345364.0
2022-12-14 13:30:00,46.91,47.04,46.89,46.98,405094.0,42.5901,42.7081,42.5719,42.6536,405094.0
2022-12-14 14:00:00,46.97,46.97,46.29,46.5,1460165.0,42.6446,42.6446,42.0272,42.2178,1460165.0
2022-12-14 14:30:00,46.48,46.53,45.85,45.97,1761849.0,42.1997,42.2451,41.6277,41.7366,1761849.0
2022-12-14 15:00:00,45.97,46.38,45.81,45.82,1639626.0,41.7366,42.1089,41.5914,41.6005,1639626.0
2022-12-14 15:30:00,45.82,46.13,45.72,45.97,2344348.0,41.6005,41.8819,41.5097,41.7366,2344348.0
2022-12-15 09:30:00,45.09,45.26,44.37,44.41,2410653.0,40.9377,41.092,40.284,40.3203,2410653.0
2022-12-15 10:00:00,44.41,44.55,44.19,44.42,1422071.0,40.3203,40.4474,40.1206,40.3294,1422071.0
2022-12-15 10:30:00,44.41,44.6,44.29,44.59,1030863.0,40.3203,40.4928,40.2114,40.4837,1030863.0
2022-12-15 11:00:00,44.59,44.77,44.38,44.46,995177.0,40.4837,40.6472,40.2931,40.3657,995177.0
2022-12-15 11:30:00,44.47,44.6,44.25,44.26,767056.0,40.3748,40.4928,40.175,40.1841,767056.0
2022-12-15 12:00:00,44.26,44.3,44.13,44.27,791086.0,40.1841,40.2204,40.0661,40.1932,791086.0
2022-12-15 12:30:00,44.27,44.45,44.26,44.26,488826.0,40.1932,40.3566,40.1841,40.1841,488826.0
2022-12-15 13:00:00,44.27,44.41,44.21,44.37,543962.0,40.1932,40.3203,40.1387,40.284,543962.0
2022-12-15 13:30:00,44.36,44.5,44.35,44.47,543057.0,40.2749,40.402,40.2658,40.3748,543057.0
2022-12-15 14:00:00,44.48,44.49,44.39,44.43,415704.0,40.3839,40.3929,40.3022,40.3385,415704.0
2022-12-15 14:30:00,44.42,44.8,44.42,44.8,684946.0,40.3294,40.6744,40.3294,40.6744,684946.0
2022-12-15 15:00:00,44.8,44.95,44.77,44.92,1102877.0,40.6744,40.8106,40.6472,40.7833,1102877.0
2022-12-15 15:30:00,44.93,44.96,44.56,44.64,2633861.0,40.7924,40.8197,40.4565,40.5291,2633861.0
2022-12-16 09:30:00,44.2,44.65,44.11,44.54,2464012.0,40.1296,40.5382,40.0479,40.4383,2464012.0
2022-12-16 10:00:00,44.55,44.55,44.14,44.26,1038039.0,40.4474,40.4474,40.0752,40.1841,1038039.0
2022-12-16 10:30:00,44.25,44.48,44.22,44.37,788387.0,40.175,40.3839,40.1478,40.284,788387.0
2022-12-16 11:00:00,44.37,44.66,44.37,44.46,739659.0,40.284,40.5473,40.284,40.3657,739659.0
2022-12-16 11:30:00,44.46,44.5,44.11,44.13,799239.0,40.3657,40.402,40.0479,40.0661,799239.0
2022-12-16 12:00:00,44.14,44.23,44.13,44.22,667003.0,40.0752,40.1569,40.0661,40.1478,667003.0
2022-12-16 12:30:00,44.22,44.23,43.92,43.97,662236.0,40.1478,40.1569,39.8754,39.9208,662236.0
2022-12-16 13:00:00,43.97,44.07,43.95,44.02,605619.0,39.9208,40.0116,39.9027,39.9662,605619.0
2022-12-16 13:30:00,44.03,44.15,44.02,44.14,549595.0,39.9753,40.0843,39.9662,40.0752,549595.0
2022-12-16 14:00:00,44.14,44.19,44.01,44.02,486516.0,40.0752,40.1206,39.9571,39.9662,486516.0
2022-12-16 14:30:00,44.02,44.05,43.81,44.04,698021.0,39.9662,39.9935,39.7756,39.9844,698021.0
2022-12-16 15:00:00,44.04,44.19,43.95,44.19,953744.0,39.9844,40.1206,39.9027,40.1206,953744.0
2022-12-16 15:30:00,44.19,44.47,44.19,44.33,3997812.0,40.1206,40.3748,40.1206,40.2477,3997812.0
2022-12-19 09:30:00,44.36,44.48,44.1,44.12,1011829.0,40.2749,40.3839,40.0389,40.057,1011829.0
2022-12-19 10:00:00,44.11,44.33,44.02,44.33,1040117.0,40.0479,40.2477,39.9662,40.2477,1040117.0
2022-12-19 10:30:00,44.33,44.34,43.88,43.96,1103493.0,40.2477,40.2568,39.8391,39.9117,1103493.0
2022-12-19 11:00:00,43.96,44.0,43.84,44.0,786440.0,39.9117,39.9481,39.8028,39.9481,786440.0
2022-12-19 11:30:00,44.0,44.04,43.7,43.7,883925.0,39.9481,39.9844,39.6757,39.6757,883925.0
2022-12-19 12:00:00,43.71,43.83,43.68,43.74,715794.0,39.6848,39.7937,39.6575,39.712,715794.0
2022-12-19 12:30:00,43.74,43.89,43.72,43.83,680520.0,39.712,39.8482,39.6939,39.7937,680520.0
2022-12-19 13:00:00,43.83,43.88,43.73,43.77,565181.0,39.7937,39.8391,39.7029,39.7392,565181.0
2022-12-19 13:30:00,43.77,43.77,43.53,43.59,710719.0,39.7392,39.7392,39.5213,39.5758,710719.0
2022-12-19 14:00:00,43.59,43.69,43.5,43.51,697155.0,39.5758,39.6666,39.4941,39.5032,697155.0
2022-12-19 14:30:00,43.51,43.64,43.48,43.59,748025.0,39.5032,39.6212,39.476,39.5758,748025.0
2022-12-19 15:00:00,43.59,43.68,43.53,43.66,737007.0,39.5758,39.6575,39.5213,39.6394,737007.0
2022-12-19 15:30:00,43.66,43.97,43.66,43.93,2144708.0,39.6394,39.9208,39.6394,39.8845,2144708.0
2022-12-20 09:30:00,44.15,44.43,43.94,44.35,1557568.0,40.0843,40.3385,39.8936,40.2658,1557568.0
2022-12-20 10:00:00,44.34,44.55,44.28,44.48,1074634.0,40.2568,40.4474,40.2023,40.3839,1074634.0
2022-12-20 10:30:00,44.49,44.53,44.31,44.41,718788.0,40.3929,40.4293,40.2295,40.3203,718788.0
2022-12-20 11:00:00,44.41,44.45,44.03,44.05,916104.0,40.3203,40.3566,39.9753,39.9935,916104.0
2022-12-20 11:30:00,44.05,44.16,43.98,44.12,631136.0,39.9935,40.0933,39.9299,40.057,631136.0
2022-12-20 12:00:00,44.11,44.18,44.03,44.04,464102.0,40.0479,40.1115,39.9753,39.9844,464102.0
2022-12-20 12:30:00,44.05,44.05,43.9,43.96,470537.0,39.9935,39.9935,39.8573,39.9117,470537.0
2022-12-20 13:00:00,43.97,44.11,43.96,44.11,444760.0,39.9208,40.0479,39.9117,40.0479,444760.0
2022-12-20 13:30:00,44.1,44.18,44.07,44.08,433418.0,40.0389,40.1115,40.0116,40.0207,433418.0
2022-12-20 14:00:00,44.08,44.1,43.98,44.02,550672.0,40.0207,40.0389,39.9299,39.9662,550672.0
2022-12-20 14:30:00,44.02,44.03,43.87,43.94,444077.0,39.9662,39.9753,39.83,39.8936,444077.0
2022-12-20 15:00:00,43.94,43.98,43.87,43.95,641820.0,39.8936,39.9299,39.83,39.9027,641820.0
2022-12-20 15:30:00,43.94,44.01,43.79,43.81,1615481.0,39.8936,39.9571,39.7574,39.7756,1615481.0
2022-12-21 09:30:00,44.21,44.77,44.17,44.61,1761683.0,40.1387,40.6472,40.1024,40.5019,1761683.0
2022-12-21 10:00:00,44.61,44.83,44.58,44.75,2055288.0,40.5019,40.7016,40.4747,40.629,2055288.0
2022-12-21 10:30:00,44.74,44.83,44.71,44.78,2037625.0,40.6199,40.7016,40.5927,40.6562,2037625.0
2022-12-21 11:00:00,44.79,44.81,44.6,44.79,1091669.0,40.6653,40.6835,40.4928,40.6653,1091669.0
2022-12-21 11:30:00,44.79,44.83,44.76,44.8,869675.0,40.6653,40.7016,40.6381,40.6744,869675.0
2022-12-21 12:00:00,44.8,44.86,44.75,44.83,641987.0,40.6744,40.7289,40.629,40.7016,641987.0
2022-12-21 12:30:00,44.83,44.89,44.79,44.84,439120.0,40.7016,40.7561,40.6653,40.7107,439120.0
2022-12-21 13:00:00,44.84,44.87,44.64,44.66,802157.0,40.7107,40.7379,40.5291,40.5473,802157.0
2022-12-21 13:30:00,44.66,44.77,44.65,44.66,592739.0,40.5473,40.6472,40.5382,40.5473,592739.0
2022-12-21 14:00:00,44.66,44.85,44.65,44.69,680686.0,40.5473,40.7198,40.5382,40.5745,680686.0
2022-12-21 14:30:00,44.69,44.79,44.65,44.73,644102.0,40.5745,40.6653,40.5382,40.6108,644102.0
2022-12-21 15:00:00,44.73,44.76,44.58,44.69,811136.0,40.6108,40.6381,40.4747,40.5745,811136.0
2022-12-21 15:30:00,44.69,44.81,44.64,44.81,2461463.0,40.5745,40.6835,40.5291,40.6835,2461463.0
2022-12-22 09:30:00,44.44,44.44,43.87,44.08,1649188.0,40.3475,40.3475,39.83,40.0207,1649188.0
2022-12-22 10:00:00,44.07,44.13,43.79,43.83,858597.0,40.0116,40.0661,39.7574,39.7937,858597.0
2022-12-22 10:30:00,43.83,43.9,43.65,43.69,962201.0,39.7937,39.8573,39.6303,39.6666,962201.0
2022-12-22 11:00:00,43.69,43.73,43.55,43.61,939916.0,39.6666,39.7029,39.5395,39.594,939916.0
2022-12-22 11:30:00,43.61,43.66,43.44,43.46,791252.0,39.594,39.6394,39.4396,39.4578,791252.0
2022-12-22 12:00:00,43.45,43.45,43.12,43.15,665763.0,39.4487,39.4487,39.1491,39.1763,665763.0
2022-12-22 12:30:00,43.15,43.25,43.08,43.12,687958.0,39.1763,39.2671,39.1128,39.1491,687958.0
2022-12-22 13:00:00,43.12,43.13,42.95,42.97,731457.0,39.1491,39.1582,38.9948,39.0129,731457.0
2022-12-22 13:30:00,42.96,43.15,42.9,43.08,871914.0,39.0038,39.1763,38.9494,39.1128,871914.0
2022-12-22 14:00:00,43.09,43.34,43.02,43.33,880491.0,39.1219,39.3488,39.0583,39.3398,880491.0
2022-12-22 14:30:00,43.32,43.46,43.21,43.45,740750.0,39.3307,39.4578,39.2308,39.4487,740750.0
2022-12-22 15:00:00,43.45,43.83,43.42,43.82,1101094.0,39.4487,39.7937,39.4215,39.7846,1101094.0
2022-12-22 15:30:00,43.82,44.03,43.73,43.99,2500693.0,39.7846,39.9753,39.7029,39.939,2500693.0
2022-12-23 09:30:00,44.0,44.35,43.91,43.99,1366387.0,39.9481,40.2658,39.8664,39.939,1366387.0
2022-12-23 10:00:00,44.0,44.29,43.88,44.26,902940.0,39.9481,40.2114,39.8391,40.1841,902940.0
2022-12-23 10:30:00,44.27,44.36,44.08,44.12,653447.0,40.1932,40.2749,40.0207,40.057,653447.0
2022-12-23 11:00:00,44.12,44.19,44.06,44.1,525827.0,40.057,40.1206,40.0025,40.0389,525827.0
2022-12-23 11:30:00,44.11,44.15,43.98,44.03,526487.0,40.0479,40.0843,39.9299,39.9753,526487.0
2022-12-23 12:00:00,44.04,44.25,44.02,44.19,395277.0,39.9844,40.175,39.9662,40.1206,395277.0
2022-12-23 12:30:00,44.19,44.27,44.12,44.18,371219.0,40.1206,40.1932,40.057,40.1115,371219.0
2022-12-23 13:00:00,44.19,44.25,44.15,44.23,297473.0,40.1206,40.175,40.0843,40.1569,297473.0
2022-12-23 13:30:00,44.22,44.26,44.08,44.11,327214.0,40.1478,40.1841,40.0207,40.0479,327214.0
2022-12-23 14:00:00,44.11,44.21,44.06,44.14,329601.0,40.0479,40.1387,40.0025,40.0752,329601.0
2022-12-23 14:30:00,44.14,44.25,44.1,44.22,537202.0,40.0752,40.175,40.0389,40.1478,537202.0
2022-12-23 15:00:00,44.23,44.31,44.21,44.24,418694.0,40.1569,40.2295,40.1387,40.166,418694.0
2022-12-23 15:30:00,44.25,44.3,44.16,44.26,1232167.0,40.175,40.2204,40.0933,40.1841,1232167.0
2022-12-27 09:30:00,44.28,44.4,44.01,44.05,1079060.0,40.2023,40.3112,39.9571,39.9935,1079060.0
2022-12-27 10:00:00,44.05,44.38,43.97,44.29,755209.0,39.9935,40.2931,39.9208,40.2114,755209.0
2022-12-27 10:30:00,44.29,44.41,44.21,44.26,573982.0,40.2114,40.3203,40.1387,40.1841,573982.0
2022-12-27 11:00:00,44.25,44.41,44.25,44.35,435703.0,40.175,40.3203,40.175,40.2658,435703.0
2022-12-27 11:30:00,44.35,44.44,44.32,44.41,446037.0,40.2658,40.3475,40.2386,40.3203,446037.0
2022-12-27 12:00:00,44.41,44.49,44.35,44.39,663393.0,40.3203,40.3929,40.2658,40.3022,663393.0
2022-12-27 12:30:00,44.39,44.49,44.38,44.48,430507.0,40.3022,40.3929,40.2931,40.3839,430507.0
2022-12-27 13:00:00,44.48,44.54,44.42,44.45,492636.0,40.3839,40.4383,40.3294,40.3566,492636.0
2022-12-27 13:30:00,44.45,44.46,44.37,44.39,467519.0,40.3566,40.3657,40.284,40.3022,467519.0
2022-12-27 14:00:00,44.39,44.46,44.35,44.36,455088.0,40.3022,40.3657,40.2658,40.2749,455088.0
2022-12-27 14:30:00,44.36,44.4,44.28,44.37,368905.0,40.2749,40.3112,40.2023,40.284,368905.0
2022-12-27 15:00:00,44.37,44.45,44.36,44.43,405835.0,40.284,40.3566,40.2749,40.3385,405835.0
2022-12-27 15:30:00,44.44,44.5,44.31,44.41,1598131.0,40.3475,40.402,40.2295,40.3203,1598131.0
2022-12-28 09:30:00,44.43,44.56,44.32,44.36,943550.0,40.3385,40.4565,40.2386,40.2749,943550.0
2022-12-28 10:00:00,44.36,44.43,44.27,44.3,643632.0,40.2749,40.3385,40.1932,40.2204,643632.0
2022-12-28 10:30:00,44.3,44.49,44.26,44.43,679128.0,40.2204,40.3929,40.1841,40.3385,679128.0
2022-12-28 11:00:00,44.42,44.45,44.29,44.39,719498.0,40.3294,40.3566,40.2114,40.3022,719498.0
2022-12-28 11:30:00,44.39,44.4,44.3,44.36,692921.0,40.3022,40.3112,40.2204,40.2749,692921.0
2022-12-28 12:00:00,44.36,44.39,44.19,44.26,846625.0,40.2749,40.3022,40.1206,40.1841,846625.0
2022-12-28 12:30:00,44.27,44.61,44.27,44.61,666151.0,40.1932,40.5019,40.1932,40.5019,666151.0
2022-12-28 13:00:00,44.61,44.77,44.55,44.68,875234.0,40.5019,40.6472,40.4474,40.5654,875234.0
2022-12-28 13:30:00,44.68,44.77,44.63,44.73,560251.0,40.5654,40.6472,40.52,40.6108,560251.0
2022-12-28 14:00:00,44.73,44.83,44.63,44.79,646227.0,40.6108,40.7016,40.52,40.6653,646227.0
2022-12-28 14:30:00,44.79,44.87,44.73,44.77,555898.0,40.6653,40.7379,40.6108,40.6472,555898.0
2022-12-28 15:00:00,44.78,44.79,44.58,44.61,885264.0,40.6562,40.6653,40.4747,40.5019,885264.0
2022-12-28 15:30:00,44.61,44.66,44.55,44.6,1782585.0,40.5019,40.5473,40.4474,40.4928,1782585.0
2022-12-29 09:30:00,44.84,44.96,44.68,44.75,1016985.0,40.7107,40.8197,40.5654,40.629,1016985.0
2022-12-29 10:00:00,44.75,44.98,44.64,44.87,914781.0,40.629,40.8378,40.5291,40.7379,914781.0
2022-12-29 10:30:00,44.87,44.91,44.78,44.91,760210.0,40.7379,40.7743,40.6562,40.7743,760210.0
2022-12-29 11:00:00,44.91,44.95,44.82,44.89,683836.0,40.7743,40.8106,40.6926,40.7561,683836.0
2022-12-29 11:30:00,44.89,45.21,44.88,45.12,887737.0,40.7561,41.0466,40.747,40.9649,887737.0
2022-12-29 12:00:00,45.12,45.18,44.95,45.13,578277.0,40.9649,41.0194,40.8106,40.974,578277.0
2022-12-29 12:30:00,45.14,45.16,45.01,45.09,380186.0,40.9831,41.0012,40.8651,40.9377,380186.0
2022-12-29 13:00:00,45.09,45.14,44.99,45.06,476788.0,40.9377,40.9831,40.8469,40.9105,476788.0
2022-12-29 13:30:00,45.07,45.07,44.89,44.95,602846.0,40.9195,40.9195,40.7561,40.8106,602846.0
2022-12-29 14:00:00,44.95,45.12,44.94,45.07,701683.0,40.8106,40.9649,40.8015,40.9195,701683.0
2022-12-29 14:30:00,45.07,45.14,44.92,45.07,605153.0,40.9195,40.9831,40.7833,40.9195,605153.0
2022-12-29 15:00:00,45.06,45.14,45.0,45.14,483107.0,40.9105,40.9831,40.856,40.9831,483107.0
2022-12-29 15:30:00,45.14,45.24,45.12,45.17,2009564.0,40.9831,41.0739,40.9649,41.0103,2009564.0
2022-12-30 09:30:00,44.93,45.28,44.85,45.0,1069437.0,40.7924,41.1102,40.7198,40.856,1069437.0
2022-12-30 10:00:00,44.99,45.24,44.93,45.24,860708.0,40.8469,41.0739,40.7924,41.0739,860708.0
2022-12-30 10:30:00,45.24,45.28,45.15,45.16,589033.0,41.0739,41.1102,40.9922,41.0012,589033.0
2022-12-30 11:00:00,45.16,45.24,45.09,45.18,402201.0,41.0012,41.0739,40.9377,41.0194,402201.0
2022-12-30 11:30:00,45.17,45.23,45.08,45.15,425250.0,41.0103,41.0648,40.9286,40.9922,425250.0
2022-12-30 12:00:00,45.16,45.18,45.06,45.15,450359.0,41.0012,41.0194,40.9105,40.9922,450359.0
2022-12-30 12:30:00,45.15,45.19,45.09,45.16,401919.0,40.9922,41.0285,40.9377,41.0012,401919.0
2022-12-30 13:00:00,45.16,45.16,44.82,44.86,480165.0,41.0012,41.0012,40.6926,40.7289,480165.0
2022-12-30 13:30:00,44.86,44.99,44.8,44.91,525648.0,40.7289,40.8469,40.6744,40.7743,525648.0
2022-12-30 14:00:00,44.91,44.95,44.76,44.88,407902.0,40.7743,40.8106,40.6381,40.747,407902.0
2022-12-30 14:30:00,44.88,44.93,44.77,44.79,382028.0,40.747,40.7924,40.6472,40.6653,382028.0
2022-12-30 15:00:00,44.79,45.0,44.78,44.94,928104.0,40.6653,40.856,40.6562,40.8015,928104.0
2022-12-30 15:30:00,44.94,45.26,44.93,45.22,1605148.0,40.8015,41.092,40.7924,41.0557,1605148.0
2023-01-03 09:30:00,45.75,46.25,45.67,45.8,1944067.0,41.5369,41.9909,41.4643,41.5823,1944067.0
2023-01-03 10:00:00,45.81,46.05,45.7,46.04,996460.0,41.5914,41.8093,41.4915,41.8002,996460.0
2023-01-03 10:30:00,46.04,46.67,46.02,46.67,944170.0,41.8002,42.3722,41.782,42.3722,944170.0
2023-01-03 11:00:00,46.67,46.75,46.24,46.33,899851.0,42.3722,42.4448,41.9818,42.0635,899851.0
2023-01-03 11:30:00,46.33,46.33,46.07,46.1,753908.0,42.0635,42.0635,41.8274,41.8547,753908.0
2023-01-03 12:00:00,46.09,46.12,45.79,45.83,737296.0,41.8456,41.8728,41.5732,41.6095,737296.0
2023-01-03 12:30:00,45.83,45.95,45.56,45.66,684805.0,41.6095,41.7185,41.3644,41.4552,684805.0
2023-01-03 13:00:00,45.66,45.76,45.57,45.72,461055.0,41.4552,41.546,41.3735,41.5097,461055.0
2023-01-03 13:30:00,45.71,45.79,45.65,45.77,621338.0,41.5006,41.5732,41.4461,41.5551,621338.0
2023-01-03 14:00:00,45.78,45.8,45.63,45.66,632523.0,41.5641,41.5823,41.428,41.4552,632523.0
2023-01-03 14:30:00,45.66,45.94,45.53,45.79,750576.0,41.4552,41.7094,41.3372,41.5732,750576.0
2023-01-03 15:00:00,45.8,45.94,45.76,45.9,586214.0,41.5823,41.7094,41.546,41.6731,586214.0
2023-01-03 15:30:00,45.9,45.98,45.76,45.78,2457674.0,41.6731,41.7457,41.546,41.5641,2457674.0
2023-01-04 09:30:00,46.54,46.67,46.43,46.59,1272245.0,42.2542,42.3722,42.1543,42.2996,1272245.0
2023-01-04 10:00:00,46.59,46.74,46.33,46.67,930283.0,42.2996,42.4357,42.0635,42.3722,930283.0
2023-01-04 10:30:00,46.68,46.89,46.62,46.89,981975.0,42.3813,42.5719,42.3268,42.5719,981975.0
2023-01-04 11:00:00,46.89,47.25,46.84,47.2,1086965.0,42.5719,42.8988,42.5265,42.8534,1086965.0
2023-01-04 11:30:00,47.2,47.51,47.19,47.46,1139680.0,42.8534,43.1348,42.8443,43.0894,1139680.0
2023-01-04 12:00:00,47.47,47.51,47.37,47.48,1124283.0,43.0985,43.1348,43.0077,43.1076,1124283.0
2023-01-04 12:30:00,47.48,47.54,47.17,47.19,771553.0,43.1076,43.1621,42.8261,42.8443,771553.0
2023-01-04 13:00:00,47.19,47.2,47.02,47.05,652584.0,42.8443,42.8534,42.69,42.7172,652584.0
2023-01-04 13:30:00,47.05,47.2,46.95,46.98,577962.0,42.7172,42.8534,42.6264,42.6536,577962.0
2023-01-04 14:00:00,46.98,47.17,46.64,46.68,1144517.0,42.6536,42.8261,42.3449,42.3813,1144517.0
2023-01-04 14:30:00,46.68,46.89,46.61,46.87,703695.0,42.3813,42.5719,42.3177,42.5538,703695.0
2023-01-04 15:00:00,46.88,47.03,46.83,46.96,913141.0,42.5628,42.699,42.5175,42.6355,913141.0
2023-01-04 15:30:00,46.96,46.99,46.68,46.95,2538229.0,42.6355,42.6627,42.3813,42.6264,2538229.0
2023-01-05 09:30:00,46.7,46.81,46.0,46.03,1746476.0,42.3994,42.4993,41.7639,41.7911,1746476.0
2023-01-05 10:00:00,46.03,46.55,45.97,46.5,985093.0,41.7911,42.2632,41.7366,42.2178,985093.0
2023-01-05 10:30:00,46.5,46.76,46.43,46.44,696580.0,42.2178,42.4539,42.1543,42.1634,696580.0
2023-01-05 11:00:00,46.44,46.44,46.13,46.21,753234.0,42.1634,42.1634,41.8819,41.9545,753234.0
2023-01-05 11:30:00,46.21,46.5,46.19,46.38,517815.0,41.9545,42.2178,41.9364,42.1089,517815.0
2023-01-05 12:00:00,46.38,46.57,46.38,46.52,358372.0,42.1089,42.2814,42.1089,42.236,358372.0
2023-01-05 12:30:00,46.51,46.6,46.46,46.5,219852.0,42.2269,42.3086,42.1815,42.2178,219852.0
2023-01-05 13:00:00,46.5,46.73,46.44,46.67,429172.0,42.2178,42.4267,42.1634,42.3722,429172.0
2023-01-05 13:30:00,46.67,46.79,46.66,46.75,393672.0,42.3722,42.4811,42.3631,42.4448,393672.0
2023-01-05 14:00:00,46.75,46.86,46.71,46.77,398245.0,42.4448,42.5447,42.4085,42.463,398245.0
2023-01-05 14:30:00,46.77,46.96,46.76,46.86,371957.0,42.463,42.6355,42.4539,42.5447,371957.0
2023-01-05 15:00:00,46.85,46.86,46.69,46.72,397678.0,42.5356,42.5447,42.3903,42.4176,397678.0
2023-01-05 15:30:00,46.71,46.77,46.64,46.75,1131848.0,42.4085,42.463,42.3449,42.4448,1131848.0
2023-01-06 09:30:00,47.06,47.19,46.61,46.87,916058.0,42.7263,42.8443,42.3177,42.5538,916058.0
2023-01-06 10:00:00,46.88,47.2,46.87,47.09,869129.0,42.5628,42.8534,42.5538,42.7535,869129.0
2023-01-06 10:30:00,47.09,47.45,47.09,47.41,726935.0,42.7535,43.0804,42.7535,43.044,726935.0
2023-01-06 11:00:00,47.41,47.54,47.36,47.5,659734.0,43.044,43.1621,42.9986,43.1258,659734.0
2023-01-06 11:30:00,47.5,47.68,47.41,47.59,892591.0,43.1258,43.2892,43.044,43.2075,892591.0
2023-01-06 12:00:00,47.59,47.59,47.4,47.42,476830.0,43.2075,43.2075,43.035,43.0531,476830.0
2023-01-06 12:30:00,47.42,47.49,47.42,47.48,341102.0,43.0531,43.1167,43.0531,43.1076,341102.0
2023-01-06 13:00:00,47.48,47.53,47.44,47.48,314489.0,43.1076,43.153,43.0713,43.1076,314489.0
2023-01-06 13:30:00,47.49,47.63,47.48,47.51,401787.0,43.1167,43.2438,43.1076,43.1348,401787.0
2023-01-06 14:00:00,47.51,47.67,47.42,47.58,566737.0,43.1348,43.2801,43.0531,43.1984,566737.0
2023-01-06 14:30:00,47.58,47.69,47.49,47.5,888682.0,43.1984,43.2983,43.1167,43.1258,888682.0
2023-01-06 15:00:00,47.51,47.67,47.49,47.57,542033.0,43.1348,43.2801,43.1167,43.1893,542033.0
2023-01-06 15:30:00,47.57,47.62,47.31,47.32,2763503.0,43.1893,43.2347,42.9532,42.9623,2763503.0
2023-01-09 09:30:00,47.89,47.9,47.55,47.72,1473451.0,43.4798,43.4889,43.1711,43.3255,1473451.0
2023-01-09 10:00:00,47.71,48.07,47.71,47.92,1153458.0,43.3164,43.6433,43.3164,43.5071,1153458.0
2023-01-09 10:30:00,47.93,48.2,47.91,48.07,795839.0,43.5162,43.7613,43.498,43.6433,795839.0
2023-01-09 11:00:00,48.08,48.3,48.07,48.29,563171.0,43.6523,43.8521,43.6433,43.843,563171.0
2023-01-09 11:30:00,48.29,48.32,48.05,48.16,725662.0,43.843,43.8702,43.6251,43.725,725662.0
2023-01-09 12:00:00,48.16,48.17,47.98,48.05,414808.0,43.725,43.7341,43.5615,43.6251,414808.0
2023-01-09 12:30:00,48.06,48.07,47.83,47.89,368819.0,43.6342,43.6433,43.4254,43.4798,368819.0
2023-01-09 13:00:00,47.88,47.95,47.78,47.94,440580.0,43.4708,43.5343,43.38,43.5252,440580.0
2023-01-09 13:30:00,47.94,47.99,47.78,47.93,549580.0,43.5252,43.5706,43.38,43.5162,549580.0
2023-01-09 14:00:00,47.93,47.97,47.81,47.89,426831.0,43.5162,43.5525,43.4072,43.4798,426831.0
2023-01-09 14:30:00,47.89,47.93,47.81,47.9,501240.0,43.4798,43.5162,43.4072,43.4889,501240.0
2023-01-09 15:00:00,47.89,47.93,47.68,47.68,650380.0,43.4798,43.5162,43.2892,43.2892,650380.0
2023-01-09 15:30:00,47.69,47.69,47.46,47.54,2518858.0,43.2983,43.2983,43.0894,43.1621,2518858.0
2023-01-10 09:30:00,47.56,47.73,47.26,47.34,1016906.0,43.1802,43.3346,42.9079,42.9805,1016906.0
2023-01-10 10:00:00,47.35,47.54,47.3,47.33,564280.0,42.9896,43.1621,42.9442,42.9714,564280.0
2023-01-10 10:30:00,47.33,47.52,47.19,47.51,513258.0,42.9714,43.1439,42.8443,43.1348,513258.0
2023-01-10 11:00:00,47.52,47.8,47.49,47.66,469551.0,43.1439,43.3981,43.1167,43.271,469551.0
2023-01-10 11:30:00,47.65,47.68,47.58,47.67,327079.0,43.2619,43.2892,43.1984,43.2801,327079.0
2023-01-10 12:00:00,47.67,47.74,47.55,47.66,309538.0,43.2801,43.3437,43.1711,43.271,309538.0
2023-01-10 12:30:00,47.66,47.84,47.66,47.77,285515.0,43.271,43.4344,43.271,43.3709,285515.0
2023-01-10 13:00:00,47.78,47.88,47.73,47.85,331568.0,43.38,43.4708,43.3346,43.4435,331568.0
2023-01-10 13:30:00,47.85,47.92,47.82,47.86,290840.0,43.4435,43.5071,43.4163,43.4526,290840.0
2023-01-10 14:00:00,47.86,47.95,47.83,47.93,355221.0,43.4526,43.5343,43.4254,43.5162,355221.0
2023-01-10 14:30:00,47.92,47.99,47.88,47.96,498997.0,43.5071,43.5706,43.4708,43.5434,498997.0
2023-01-10 15:00:00,47.96,48.1,47.92,48.02,869284.0,43.5434,43.6705,43.5071,43.5979,869284.0
2023-01-10 15:30:00,48.02,48.21,47.99,48.21,1639419.0,43.5979,43.7704,43.5706,43.7704,1639419.0
2023-01-11 09:30:00,48.21,48.44,48.07,48.18,1079088.0,43.7704,43.9792,43.6433,43.7431,1079088.0
2023-01-11 10:00:00,48.18,48.28,48.07,48.17,647475.0,43.7431,43.8339,43.6433,43.7341,647475.0
2023-01-11 10:30:00,48.18,48.18,47.87,47.87,691856.0,43.7431,43.7431,43.4617,43.4617,691856.0
2023-01-11 11:00:00,47.88,48.3,47.86,48.23,725556.0,43.4708,43.8521,43.4526,43.7885,725556.0
2023-01-11 11:30:00,48.23,48.44,48.22,48.43,484380.0,43.7885,43.9792,43.7794,43.9701,484380.0
2023-01-11 12:00:00,48.44,48.52,48.4,48.48,397048.0,43.9792,44.0518,43.9429,44.0155,397048.0
2023-01-11 12:30:00,48.48,48.5,48.27,48.35,677475.0,44.0155,44.0337,43.8248,43.8975,677475.0
2023-01-11 13:00:00,48.35,48.55,48.34,48.5,672756.0,43.8975,44.0791,43.8884,44.0337,672756.0
2023-01-11 13:30:00,48.51,48.59,48.46,48.5,539241.0,44.0427,44.1154,43.9973,44.0337,539241.0
2023-01-11 14:00:00,48.5,48.6,48.39,48.58,691397.0,44.0337,44.1245,43.9338,44.1063,691397.0
2023-01-11 14:30:00,48.59,48.73,48.58,48.69,574690.0,44.1154,44.2425,44.1063,44.2062,574690.0
2023-01-11 15:00:00,48.7,48.74,48.61,48.63,536033.0,44.2152,44.2516,44.1335,44.1517,536033.0
2023-01-11 15:30:00,48.64,48.72,48.48,48.7,2156234.0,44.1608,44.2334,44.0155,44.2152,2156234.0
2023-01-12 09:30:00,49.06,49.22,48.55,48.68,1356160.0,44.5421,44.6874,44.0791,44.1971,1356160.0
2023-01-12 10:00:00,48.68,48.87,48.65,48.75,919174.0,44.1971,44.3696,44.1698,44.2606,919174.0
2023-01-12 10:30:00,48.75,49.11,48.67,49.01,868967.0,44.2606,44.5875,44.188,44.4967,868967.0
2023-01-12 11:00:00,49.01,49.04,48.86,48.96,759133.0,44.4967,44.5239,44.3605,44.4513,759133.0
2023-01-12 11:30:00,48.96,49.16,48.93,49.09,651739.0,44.4513,44.6329,44.4241,44.5693,651739.0
2023-01-12 12:00:00,49.09,49.33,49.06,49.3,548371.0,44.5693,44.7872,44.5421,44.76,548371.0
2023-01-12 12:30:00,49.29,49.38,49.25,49.37,554933.0,44.7509,44.8326,44.7146,44.8235,554933.0
2023-01-12 13:00:00,49.36,49.48,49.15,49.17,643519.0,44.8145,44.9234,44.6238,44.642,643519.0
2023-01-12 13:30:00,49.17,49.33,49.12,49.28,595682.0,44.642,44.7872,44.5966,44.7418,595682.0
2023-01-12 14:00:00,49.29,49.34,49.2,49.23,496783.0,44.7509,44.7963,44.6692,44.6964,496783.0
2023-01-12 14:30:00,49.23,49.38,49.19,49.28,777076.0,44.6964,44.8326,44.6601,44.7418,777076.0
2023-01-12 15:00:00,49.28,49.3,49.05,49.06,871864.0,44.7418,44.76,44.533,44.5421,871864.0
2023-01-12 15:30:00,49.06,49.17,48.94,49.1,2575761.0,44.5421,44.642,44.4331,44.5784,2575761.0
2023-01-13 09:30:00,48.51,49.44,47.74,48.86,4432022.0,44.0427,44.8871,43.3437,44.3605,4432022.0
2023-01-13 10:00:00,48.86,49.49,48.62,49.07,2034239.0,44.3605,44.9325,44.1426,44.5512,2034239.0
2023-01-13 10:30:00,49.08,49.34,48.71,49.25,1152623.0,44.5603,44.7963,44.2243,44.7146,1152623.0
2023-01-13 11:00:00,49.25,49.92,49.22,49.87,2117366.0,44.7146,45.3229,44.6874,45.2775,2117366.0
2023-01-13 11:30:00,49.87,50.23,49.12,49.45,3685284.0,45.2775,45.6043,44.5966,44.8962,3685284.0
2023-01-13 12:00:00,49.45,49.65,49.42,49.53,1005541.0,44.8962,45.0778,44.8689,44.9688,1005541.0
2023-01-13 12:30:00,49.53,50.09,49.48,50.09,1003685.0,44.9688,45.4772,44.9234,45.4772,1003685.0
2023-01-13 13:00:00,50.09,50.14,49.58,49.66,1093657.0,45.4772,45.5226,45.0142,45.0868,1093657.0
2023-01-13 13:30:00,49.66,49.98,49.58,49.97,557794.0,45.0868,45.3774,45.0142,45.3683,557794.0
2023-01-13 14:00:00,49.97,50.05,49.95,50.01,531125.0,45.3683,45.4409,45.3501,45.4046,531125.0
2023-01-13 14:30:00,50.01,50.03,49.91,50.01,624052.0,45.4046,45.4228,45.3138,45.4046,624052.0
2023-01-13 15:00:00,50.01,50.02,49.89,49.92,853960.0,45.4046,45.4137,45.2957,45.3229,853960.0
2023-01-13 15:30:00,49.93,50.04,49.8,49.92,2996096.0,45.332,45.4318,45.2139,45.3229,2996096.0
2023-01-17 09:30:00,49.86,50.74,49.73,49.9,4235825.0,45.2684,46.0674,45.1504,45.3047,4235825.0
2023-01-17 10:00:00,49.91,50.51,49.9,50.46,3043387.0,45.3138,45.8586,45.3047,45.8132,3043387.0
2023-01-17 10:30:00,50.46,50.49,50.04,50.46,1737385.0,45.8132,45.8404,45.4318,45.8132,1737385.0
2023-01-17 11:00:00,50.45,50.5,49.91,50.04,1429873.0,45.8041,45.8495,45.3138,45.4318,1429873.0
2023-01-17 11:30:00,50.05,50.26,49.99,50.13,917677.0,45.4409,45.6316,45.3865,45.5136,917677.0
2023-01-17 12:00:00,50.14,50.19,50.0,50.17,921659.0,45.5226,45.568,45.3955,45.5499,921659.0
2023-01-17 12:30:00,50.18,50.19,50.07,50.1,1380050.0,45.559,45.568,45.4591,45.4863,1380050.0
2023-01-17 13:00:00,50.11,50.28,50.09,50.2,1181837.0,45.4954,45.6497,45.4772,45.5771,1181837.0
2023-01-17 13:30:00,50.2,50.5,50.17,50.44,835093.0,45.5771,45.8495,45.5499,45.795,835093.0
2023-01-17 14:00:00,50.45,50.48,50.21,50.26,1052623.0,45.8041,45.8313,45.5862,45.6316,1052623.0
2023-01-17 14:30:00,50.26,50.46,50.25,50.4,1052911.0,45.6316,45.8132,45.6225,45.7587,1052911.0
2023-01-17 15:00:00,50.4,50.47,50.29,50.34,1099086.0,45.7587,45.8222,45.6588,45.7042,1099086.0
2023-01-17 15:30:00,50.34,50.4,50.23,50.3,3025232.0,45.7042,45.7587,45.6043,45.6679,3025232.0
2023-01-18 09:30:00,50.24,50.4,49.95,50.34,1865220.0,45.6134,45.7587,45.3501,45.7042,1865220.0
2023-01-18 10:00:00,50.33,50.48,50.15,50.23,1130554.0,45.6951,45.8313,45.5317,45.6043,1130554.0
2023-01-18 10:30:00,50.23,50.27,49.98,50.14,885679.0,45.6043,45.6407,45.3774,45.5226,885679.0
2023-01-18 11:00:00,50.14,50.14,49.84,49.92,547698.0,45.5226,45.5226,45.2503,45.3229,547698.0
2023-01-18 11:30:00,49.93,49.95,49.7,49.84,956774.0,45.332,45.3501,45.1232,45.2503,956774.0
2023-01-18 12:00:00,49.84,49.9,49.66,49.68,520370.0,45.2503,45.3047,45.0868,45.105,520370.0
2023-01-18 12:30:00,49.68,49.68,49.39,49.42,604023.0,45.105,45.105,44.8417,44.8689,604023.0
2023-01-18 13:00:00,49.41,49.44,49.24,49.38,973357.0,44.8599,44.8871,44.7055,44.8326,973357.0
2023-01-18 13:30:00,49.38,49.53,49.37,49.47,540278.0,44.8326,44.9688,44.8235,44.9143,540278.0
2023-01-18 14:00:00,49.47,49.65,49.44,49.65,362802.0,44.9143,45.0778,44.8871,45.0778,362802.0
2023-01-18 14:30:00,49.65,49.7,49.45,49.46,410958.0,45.0778,45.1232,44.8962,44.9053,410958.0
2023-01-18 15:00:00,49.47,49.54,49.39,49.45,979288.0,44.9143,44.9779,44.8417,44.8962,979288.0
2023-01-18 15:30:00,49.45,49.51,49.34,49.44,3612179.0,44.8962,44.9507,44.7963,44.8871,3612179.0
2023-01-19 09:30:00,48.65,48.92,48.47,48.84,1878940.0,44.1698,44.415,44.0064,44.3424,1878940.0
2023-01-19 10:00:00,48.84,49.07,48.61,48.67,911885.0,44.3424,44.5512,44.1335,44.188,911885.0
2023-01-19 10:30:00,48.66,48.77,48.6,48.76,737213.0,44.1789,44.2788,44.1245,44.2697,737213.0
2023-01-19 11:00:00,48.76,48.82,48.62,48.71,719746.0,44.2697,44.3242,44.1426,44.2243,719746.0
2023-01-19 11:30:00,48.71,48.96,48.68,48.91,926043.0,44.2243,44.4513,44.1971,44.4059,926043.0
2023-01-19 12:00:00,48.91,49.06,48.9,48.94,481593.0,44.4059,44.5421,44.3968,44.4331,481593.0
2023-01-19 12:30:00,48.94,49.06,48.9,49.03,368716.0,44.4331,44.5421,44.3968,44.5149,368716.0
2023-01-19 13:00:00,49.04,49.25,49.03,49.22,422976.0,44.5239,44.7146,44.5149,44.6874,422976.0
2023-01-19 13:30:00,49.22,49.36,49.22,49.33,445300.0,44.6874,44.8145,44.6874,44.7872,445300.0
2023-01-19 14:00:00,49.33,49.51,49.26,49.49,426669.0,44.7872,44.9507,44.7237,44.9325,426669.0
2023-01-19 14:30:00,49.5,49.6,49.43,49.53,445161.0,44.9416,45.0324,44.878,44.9688,445161.0
2023-01-19 15:00:00,49.54,49.59,49.38,49.47,496131.0,44.9779,45.0233,44.8326,44.9143,496131.0
2023-01-19 15:30:00,49.47,49.47,49.3,49.38,2117427.0,44.9143,44.9143,44.76,44.8326,2117427.0
2023-01-20 09:30:00,49.68,49.95,49.26,49.94,1915316.0,45.105,45.3501,44.7237,45.3411,1915316.0
2023-01-20 10:00:00,49.94,50.02,49.73,49.98,1296987.0,45.3411,45.4137,45.1504,45.3774,1296987.0
2023-01-20 10:30:00,49.98,50.07,49.88,49.88,799658.0,45.3774,45.4591,45.2866,45.2866,799658.0
2023-01-20 11:00:00,49.89,50.29,49.87,50.25,883516.0,45.2957,45.6588,45.2775,45.6225,883516.0
2023-01-20 11:30:00,50.25,50.31,50.12,50.2,1162385.0,45.6225,45.677,45.5045,45.5771,1162385.0
2023-01-20 12:00:00,50.19,50.47,50.18,50.43,588791.0,45.568,45.8222,45.559,45.7859,588791.0
2023-01-20 12:30:00,50.42,50.57,50.34,50.5,643439.0,45.7769,45.913,45.7042,45.8495,643439.0
2023-01-20 13:00:00,50.49,50.56,50.39,50.52,645679.0,45.8404,45.904,45.7496,45.8676,645679.0
2023-01-20 13:30:00,50.52,50.7,50.5,50.68,954052.0,45.8676,46.0311,45.8495,46.0129,954052.0
2023-01-20 14:00:00,50.68,50.76,50.56,50.75,734395.0,46.0129,46.0855,45.904,46.0765,734395.0
2023-01-20 14:30:00,50.75,50.77,50.65,50.75,573558.0,46.0765,46.0946,45.9857,46.0765,573558.0
2023-01-20 15:00:00,50.75,50.92,50.75,50.83,841064.0,46.0765,46.2308,46.0765,46.1491,841064.0
2023-01-20 15:30:00,50.84,51.11,50.83,51.07,3377678.0,46.1582,46.4033,46.1491,46.367,3377678.0
2023-01-23 09:30:00,51.05,51.49,50.88,51.44,1684793.0,46.3488,46.7483,46.1945,46.7029,1684793.0
2023-01-23 10:00:00,51.44,51.59,51.34,51.55,1036044.0,46.7029,46.8391,46.6121,46.8028,1036044.0
2023-01-23 10:30:00,51.55,51.67,51.4,51.61,1274303.0,46.8028,46.9117,46.6666,46.8573,1274303.0
2023-01-23 11:00:00,51.62,51.89,51.59,51.68,928340.0,46.8663,47.1115,46.8391,46.9208,928340.0
2023-01-23 11:30:00,51.69,51.82,51.63,51.79,611459.0,46.9299,47.0479,46.8754,47.0207,611459.0
2023-01-23 12:00:00,51.8,51.89,51.7,51.87,664044.0,47.0298,47.1115,46.939,47.0933,664044.0
2023-01-23 12:30:00,51.86,52.01,51.82,51.94,1167870.0,47.0842,47.2204,47.0479,47.1569,1167870.0
2023-01-23 13:00:00,51.93,52.04,51.83,52.02,668499.0,47.1478,47.2477,47.057,47.2295,668499.0
2023-01-23 13:30:00,52.02,52.29,51.99,52.13,1269733.0,47.2295,47.4746,47.2023,47.3294,1269733.0
2023-01-23 14:00:00,52.13,52.26,52.03,52.19,976514.0,47.3294,47.4474,47.2386,47.3839,976514.0
2023-01-23 14:30:00,52.19,52.2,51.7,51.8,907585.0,47.3839,47.3929,46.939,47.0298,907585.0
2023-01-23 15:00:00,51.8,51.89,51.7,51.81,754907.0,47.0298,47.1115,46.939,47.0388,754907.0
2023-01-23 15:30:00,51.81,52.06,51.74,51.97,1891887.0,47.0388,47.2658,46.9753,47.1841,1891887.0
2023-01-24 09:30:00,51.42,51.93,50.42,51.46,1551596.0,46.6848,47.1478,45.7769,46.7211,1551596.0
2023-01-24 10:00:00,51.47,51.88,51.45,51.86,735192.0,46.7302,47.1024,46.712,47.0842,735192.0
2023-01-24 10:30:00,51.85,51.95,51.65,51.92,620335.0,47.0752,47.166,46.8936,47.1387,620335.0
2023-01-24 11:00:00,51.92,51.93,51.73,51.75,326437.0,47.1387,47.1478,46.9662,46.9844,326437.0
2023-01-24 11:30:00,51.74,51.84,51.68,51.75,358305.0,46.9753,47.0661,46.9208,46.9844,358305.0
2023-01-24 12:00:00,51.75,51.8,51.63,51.77,475881.0,46.9844,47.0298,46.8754,47.0025,475881.0
2023-01-24 12:30:00,51.77,51.87,51.71,51.73,493018.0,47.0025,47.0933,46.9481,46.9662,493018.0
2023-01-24 13:00:00,51.72,51.81,51.65,51.71,454143.0,46.9571,47.0388,46.8936,46.9481,454143.0
2023-01-24 13:30:00,51.72,51.84,51.69,51.8,247198.0,46.9571,47.0661,46.9299,47.0298,247198.0
2023-01-24 14:00:00,51.8,51.81,51.62,51.69,379755.0,47.0298,47.0388,46.8663,46.9299,379755.0
2023-01-24 14:30:00,51.69,51.74,51.64,51.72,324435.0,46.9299,46.9753,46.8845,46.9571,324435.0
2023-01-24 15:00:00,51.72,51.75,51.57,51.59,530354.0,46.9571,46.9844,46.8209,46.8391,530354.0
2023-01-24 15:30:00,51.58,51.59,51.35,51.41,2044487.0,46.83,46.8391,46.6212,46.6757,2044487.0
2023-01-25 09:30:00,50.85,51.31,50.85,50.92,1825893.0,46.1673,46.5849,46.1673,46.2308,1825893.0
2023-01-25 10:00:00,50.92,51.24,50.89,51.02,1312536.0,46.2308,46.5213,46.2036,46.3216,1312536.0
2023-01-25 10:30:00,51.03,51.16,50.87,51.1,945478.0,46.3307,46.4487,46.1854,46.3942,945478.0
2023-01-25 11:00:00,51.1,51.3,51.06,51.26,886414.0,46.3942,46.5758,46.3579,46.5395,886414.0
2023-01-25 11:30:00,51.26,51.42,51.19,51.38,859530.0,46.5395,46.6848,46.4759,46.6484,859530.0
2023-01-25 12:00:00,51.39,51.43,51.28,51.3,638021.0,46.6575,46.6938,46.5577,46.5758,638021.0
2023-01-25 12:30:00,51.3,51.44,51.3,51.43,568323.0,46.5758,46.7029,46.5758,46.6938,568323.0
2023-01-25 13:00:00,51.43,51.59,51.41,51.58,658002.0,46.6938,46.8391,46.6757,46.83,658002.0
2023-01-25 13:30:00,51.58,51.72,51.57,51.7,688662.0,46.83,46.9571,46.8209,46.939,688662.0
2023-01-25 14:00:00,51.7,51.93,51.66,51.72,870795.0,46.939,47.1478,46.9027,46.9571,870795.0
2023-01-25 14:30:00,51.72,51.8,51.64,51.79,579549.0,46.9571,47.0298,46.8845,47.0207,579549.0
2023-01-25 15:00:00,51.79,51.88,51.71,51.82,885179.0,47.0207,47.1024,46.9481,47.0479,885179.0
2023-01-25 15:30:00,51.82,51.94,51.75,51.89,3086709.0,47.0479,47.1569,46.9844,47.1115,3086709.0
2023-01-26 09:30:00,52.08,52.26,51.54,51.64,2174290.0,47.284,47.4474,46.7937,46.8845,2174290.0
2023-01-26 10:00:00,51.66,51.88,51.5,51.82,1531820.0,46.9027,47.1024,46.7574,47.0479,1531820.0
2023-01-26 10:30:00,51.82,51.93,51.57,51.66,938184.0,47.0479,47.1478,46.8209,46.9027,938184.0
2023-01-26 11:00:00,51.66,51.8,51.52,51.65,1077076.0,46.9027,47.0298,46.7756,46.8936,1077076.0
2023-01-26 11:30:00,51.65,51.79,51.63,51.73,808452.0,46.8936,47.0207,46.8754,46.9662,808452.0
2023-01-26 12:00:00,51.73,51.8,51.66,51.71,588848.0,46.9662,47.0298,46.9027,46.9481,588848.0
2023-01-26 12:30:00,51.71,51.74,51.55,51.62,568797.0,46.9481,46.9753,46.8028,46.8663,568797.0
2023-01-26 13:00:00,51.62,51.68,51.54,51.65,627533.0,46.8663,46.9208,46.7937,46.8936,627533.0
2023-01-26 13:30:00,51.65,51.77,51.63,51.66,572995.0,46.8936,47.0025,46.8754,46.9027,572995.0
2023-01-26 14:00:00,51.65,51.71,51.61,51.66,516873.0,46.8936,46.9481,46.8573,46.9027,516873.0
2023-01-26 14:30:00,51.66,51.86,51.66,51.84,545038.0,46.9027,47.0842,46.9027,47.0661,545038.0
2023-01-26 15:00:00,51.85,52.0,51.79,51.94,742539.0,47.0752,47.2114,47.0207,47.1569,742539.0
2023-01-26 15:30:00,51.94,52.21,51.92,52.18,2766976.0,47.1569,47.402,47.1387,47.3748,2766976.0
2023-01-27 09:30:00,51.96,52.12,51.7,51.82,2046396.0,47.175,47.3203,46.939,47.0479,2046396.0
2023-01-27 10:00:00,51.83,52.01,51.74,51.84,1512032.0,47.057,47.2204,46.9753,47.0661,1512032.0
2023-01-27 10:30:00,51.84,51.96,51.66,51.75,1064762.0,47.0661,47.175,46.9027,46.9844,1064762.0
2023-01-27 11:00:00,51.74,51.87,51.66,51.87,1065520.0,46.9753,47.0933,46.9027,47.0933,1065520.0
2023-01-27 11:30:00,51.87,51.98,51.86,51.93,748575.0,47.0933,47.1932,47.0842,47.1478,748575.0
2023-01-27 12:00:00,51.92,52.08,51.84,51.96,920093.0,47.1387,47.284,47.0661,47.175,920093.0
2023-01-27 12:30:00,51.95,52.09,51.92,52.03,631584.0,47.166,47.2931,47.1387,47.2386,631584.0
2023-01-27 13:00:00,52.02,52.05,51.93,51.95,666414.0,47.2295,47.2567,47.1478,47.166,666414.0
2023-01-27 13:30:00,51.95,52.02,51.9,51.97,582929.0,47.166,47.2295,47.1206,47.1841,582929.0
2023-01-27 14:00:00,51.96,52.07,51.92,52.04,625798.0,47.175,47.2749,47.1387,47.2477,625798.0
2023-01-27 14:30:00,52.05,52.13,52.02,52.07,661513.0,47.2567,47.3294,47.2295,47.2749,661513.0
2023-01-27 15:00:00,52.07,52.19,52.02,52.12,890655.0,47.2749,47.3839,47.2295,47.3203,890655.0
2023-01-27 15:30:00,52.12,52.16,51.84,51.87,3054513.0,47.3203,47.3566,47.0661,47.0933,3054513.0
2023-01-30 09:30:00,51.44,51.68,51.36,51.53,913695.0,46.7029,46.9208,46.6303,46.7846,913695.0
2023-01-30 10:00:00,51.54,51.7,51.48,51.52,503092.0,46.7937,46.939,46.7392,46.7756,503092.0
2023-01-30 10:30:00,51.52,51.54,51.34,51.47,658366.0,46.7756,46.7937,46.6121,46.7302,658366.0
2023-01-30 11:00:00,51.47,51.69,51.43,51.69,420576.0,46.7302,46.9299,46.6938,46.9299,420576.0
2023-01-30 11:30:00,51.69,51.77,51.53,51.63,359368.0,46.9299,47.0025,46.7846,46.8754,359368.0
2023-01-30 12:00:00,51.63,51.7,51.55,51.66,264476.0,46.8754,46.939,46.8028,46.9027,264476.0
2023-01-30 12:30:00,51.66,51.79,51.61,51.67,389814.0,46.9027,47.0207,46.8573,46.9117,389814.0
2023-01-30 13:00:00,51.67,51.9,51.62,51.84,405792.0,46.9117,47.1206,46.8663,47.0661,405792.0
2023-01-30 13:30:00,51.83,51.84,51.7,51.75,318991.0,47.057,47.0661,46.939,46.9844,318991.0
2023-01-30 14:00:00,51.76,51.94,51.75,51.87,443750.0,46.9935,47.1569,46.9844,47.0933,443750.0
2023-01-30 14:30:00,51.87,51.97,51.82,51.94,511023.0,47.0933,47.1841,47.0479,47.1569,511023.0
2023-01-30 15:00:00,51.95,52.04,51.8,51.83,627846.0,47.166,47.2477,47.0298,47.057,627846.0
2023-01-30 15:30:00,51.83,51.87,51.71,51.76,1887405.0,47.057,47.0933,46.9481,46.9935,1887405.0
2023-01-31 09:30:00,51.86,51.95,51.63,51.63,1067232.0,47.0842,47.166,46.8754,46.8754,1067232.0
2023-01-31 10:00:00,51.64,51.84,51.63,51.82,534058.0,46.8845,47.0661,46.8754,47.0479,534058.0
2023-01-31 10:30:00,51.83,51.9,51.75,51.84,343472.0,47.057,47.1206,46.9844,47.0661,343472.0
2023-01-31 11:00:00,51.85,51.89,51.77,51.81,495006.0,47.0752,47.1115,47.0025,47.0388,495006.0
2023-01-31 11:30:00,51.82,51.87,51.72,51.82,396615.0,47.0479,47.0933,46.9571,47.0479,396615.0
2023-01-31 12:00:00,51.82,51.95,51.76,51.91,278030.0,47.0479,47.166,46.9935,47.1296,278030.0
2023-01-31 12:30:00,51.9,52.03,51.86,51.97,394867.0,47.1206,47.2386,47.0842,47.1841,394867.0
2023-01-31 13:00:00,51.98,52.01,51.93,51.99,566446.0,47.1932,47.2204,47.1478,47.2023,566446.0
2023-01-31 13:30:00,51.99,52.09,51.95,52.09,403212.0,47.2023,47.2931,47.166,47.2931,403212.0
2023-01-31 14:00:00,52.09,52.16,52.08,52.13,295162.0,47.2931,47.3566,47.284,47.3294,295162.0
2023-01-31 14:30:00,52.14,52.16,51.98,51.98,518116.0,47.3385,47.3566,47.1932,47.1932,518116.0
2023-01-31 15:00:00,51.99,52.02,51.89,51.91,470803.0,47.2023,47.2295,47.1115,47.1296,470803.0
2023-01-31 15:30:00,51.91,52.22,51.91,52.22,1910289.0,47.1296,47.4111,47.1296,47.4111,1910289.0
2023-02-01 09:30:00,51.54,51.86,51.41,51.8,2515147.0,46.7937,47.0842,46.6757,47.0298,2515147.0
2023-02-01 10:00:00,51.8,51.86,51.51,51.82,1391896.0,47.0298,47.0842,46.7665,47.0479,1391896.0
2023-02-01 10:30:00,51.82,51.9,51.55,51.55,973666.0,47.0479,47.1206,46.8028,46.8028,973666.0
2023-02-01 11:00:00,51.55,51.78,51.54,51.74,594222.0,46.8028,47.0116,46.7937,46.9753,594222.0
2023-02-01 11:30:00,51.74,51.84,51.67,51.68,496603.0,46.9753,47.0661,46.9117,46.9208,496603.0
2023-02-01 12:00:00,51.68,51.68,51.52,51.55,567781.0,46.9208,46.9208,46.7756,46.8028,567781.0
2023-02-01 12:30:00,51.55,51.6,51.45,51.51,782773.0,46.8028,46.8482,46.712,46.7665,782773.0
2023-02-01 13:00:00,51.51,51.7,51.51,51.59,716036.0,46.7665,46.939,46.7665,46.8391,716036.0
2023-02-01 13:30:00,51.59,51.82,51.57,51.73,1056722.0,46.8391,47.0479,46.8209,46.9662,1056722.0
2023-02-01 14:00:00,51.71,51.88,51.51,51.69,699694.0,46.9481,47.1024,46.7665,46.9299,699694.0
2023-02-01 14:30:00,51.69,52.35,51.41,52.23,2321294.0,46.9299,47.5291,46.6757,47.4202,2321294.0
2023-02-01 15:00:00,52.24,52.7,52.22,52.54,2037537.0,47.4292,47.8469,47.4111,47.7016,2037537.0
2023-02-01 15:30:00,52.54,52.74,52.12,52.16,3597650.0,47.7016,47.8832,47.3203,47.3566,3597650.0
2023-02-02 09:30:00,52.58,52.73,52.06,52.45,2166493.0,47.7379,47.8741,47.2658,47.6199,2166493.0
2023-02-02 10:00:00,52.45,52.83,52.37,52.78,1229957.0,47.6199,47.9649,47.5473,47.9195,1229957.0
2023-02-02 10:30:00,52.78,53.23,52.75,53.14,1518590.0,47.9195,48.3281,47.8923,48.2464,1518590.0
2023-02-02 11:00:00,53.14,53.17,52.74,52.79,1513700.0,48.2464,48.2736,47.8832,47.9286,1513700.0
2023-02-02 11:30:00,52.8,52.94,52.51,52.56,1270707.0,47.9377,48.0648,47.6744,47.7198,1270707.0
2023-02-02 12:00:00,52.55,52.61,52.45,52.47,1058359.0,47.7107,47.7652,47.6199,47.6381,1058359.0
2023-02-02 12:30:00,52.48,52.6,52.4,52.51,905882.0,47.6471,47.7561,47.5745,47.6744,905882.0
2023-02-02 13:00:00,52.51,52.56,52.33,52.38,765778.0,47.6744,47.7198,47.511,47.5564,765778.0
2023-02-02 13:30:00,52.38,52.49,52.31,52.34,962667.0,47.5564,47.6562,47.4928,47.52,962667.0
2023-02-02 14:00:00,52.35,52.47,52.17,52.2,1575187.0,47.5291,47.6381,47.3657,47.3929,1575187.0
2023-02-02 14:30:00,52.2,52.22,51.79,51.82,1186634.0,47.3929,47.4111,47.0207,47.0479,1186634.0
2023-02-02 15:00:00,51.81,52.13,51.72,52.11,939236.0,47.0388,47.3294,46.9571,47.3112,939236.0
2023-02-02 15:30:00,52.11,52.25,52.04,52.23,2360771.0,47.3112,47.4383,47.2477,47.4202,2360771.0
2023-02-03 09:30:00,51.02,51.55,50.93,51.19,2214964.0,46.7853,47.2713,46.7027,46.9412,2214964.0
2023-02-03 10:00:00,51.18,51.37,51.05,51.3,1061601.0,46.932,47.1062,46.8128,47.042,1061601.0
2023-02-03 10:30:00,51.29,51.5,51.26,51.34,1121139.0,47.0329,47.2254,47.0053,47.0787,1121139.0
2023-02-03 11:00:00,51.34,51.38,51.07,51.24,1156846.0,47.0787,47.1154,46.8311,46.987,1156846.0
2023-02-03 11:30:00,51.24,51.43,51.23,51.32,777578.0,46.987,47.1612,46.9778,47.0604,777578.0
2023-02-03 12:00:00,51.31,51.41,51.22,51.29,1038525.0,47.0512,47.1429,46.9687,47.0329,1038525.0
2023-02-03 12:30:00,51.29,51.35,50.97,51.0,893187.0,47.0329,47.0879,46.7394,46.7669,893187.0
2023-02-03 13:00:00,51.0,51.1,50.8,50.85,1167537.0,46.7669,46.8586,46.5835,46.6294,1167537.0
2023-02-03 13:30:00,50.84,50.94,50.67,50.88,886350.0,46.6202,46.7119,46.4643,46.6569,886350.0
2023-02-03 14:00:00,50.87,50.9,50.76,50.87,473475.0,46.6477,46.6752,46.5468,46.6477,473475.0
2023-02-03 14:30:00,50.86,50.86,50.6,50.64,780879.0,46.6385,46.6385,46.4001,46.4368,780879.0
2023-02-03 15:00:00,50.63,50.9,50.53,50.75,1001984.0,46.4276,46.6752,46.3359,46.5377,1001984.0
2023-02-03 15:30:00,50.76,50.96,50.65,50.94,2783151.0,46.5468,46.7302,46.446,46.7119,2783151.0
2023-02-06 09:30:00,50.4,50.72,50.17,50.26,1569062.0,46.2167,46.5102,46.0058,46.0883,1569062.0
2023-02-06 10:00:00,50.27,50.35,49.98,50.16,1381529.0,46.0975,46.1709,45.8316,45.9966,1381529.0
2023-02-06 10:30:00,50.15,50.17,49.91,50.16,890748.0,45.9875,46.0058,45.7674,45.9966,890748.0
2023-02-06 11:00:00,50.15,50.48,50.11,50.45,678960.0,45.9875,46.2901,45.9508,46.2626,678960.0
2023-02-06 11:30:00,50.45,50.48,50.32,50.48,391864.0,46.2626,46.2901,46.1434,46.2901,391864.0
2023-02-06 12:00:00,50.48,50.54,50.39,50.47,373280.0,46.2901,46.3451,46.2076,46.2809,373280.0
2023-02-06 12:30:00,50.46,50.75,50.45,50.69,429003.0,46.2717,46.5377,46.2626,46.4827,429003.0
2023-02-06 13:00:00,50.69,50.84,50.66,50.78,524325.0,46.4827,46.6202,46.4551,46.5652,524325.0
2023-02-06 13:30:00,50.78,50.82,50.64,50.78,402897.0,46.5652,46.6019,46.4368,46.5652,402897.0
2023-02-06 14:00:00,50.79,50.94,50.79,50.89,419187.0,46.5744,46.7119,46.5744,46.6661,419187.0
2023-02-06 14:30:00,50.89,50.99,50.82,50.99,418785.0,46.6661,46.7578,46.6019,46.7578,418785.0
2023-02-06 15:00:00,50.98,50.99,50.83,50.87,456609.0,46.7486,46.7578,46.611,46.6477,456609.0
2023-02-06 15:30:00,50.87,50.93,50.74,50.87,2740322.0,46.6477,46.7027,46.5285,46.6477,2740322.0
2023-02-07 09:30:00,50.67,50.91,50.59,50.88,1303177.0,46.4643,46.6844,46.391,46.6569,1303177.0
2023-02-07 10:00:00,50.88,50.88,50.62,50.69,486035.0,46.6569,46.6569,46.4185,46.4827,486035.0
2023-02-07 10:30:00,50.69,50.9,50.61,50.89,479102.0,46.4827,46.6752,46.4093,46.6661,479102.0
2023-02-07 11:00:00,50.89,50.99,50.83,50.96,431087.0,46.6661,46.7578,46.611,46.7302,431087.0
2023-02-07 11:30:00,50.97,51.38,50.94,51.32,803388.0,46.7394,47.1154,46.7119,47.0604,803388.0
2023-02-07 12:00:00,51.32,51.44,51.24,51.28,449946.0,47.0604,47.1704,46.987,47.0237,449946.0
2023-02-07 12:30:00,51.28,51.76,51.13,51.67,1035351.0,47.0237,47.4638,46.8861,47.3813,1035351.0
2023-02-07 13:00:00,51.66,51.72,50.92,50.94,1069125.0,47.3721,47.4272,46.6936,46.7119,1069125.0
2023-02-07 13:30:00,50.93,51.0,50.72,50.91,701000.0,46.7027,46.7669,46.5102,46.6844,701000.0
2023-02-07 14:00:00,50.9,51.31,50.89,51.28,697168.0,46.6752,47.0512,46.6661,47.0237,697168.0
2023-02-07 14:30:00,51.28,51.38,51.22,51.27,599894.0,47.0237,47.1154,46.9687,47.0145,599894.0
2023-02-07 15:00:00,51.27,51.37,51.1,51.32,680917.0,47.0145,47.1062,46.8586,47.0604,680917.0
2023-02-07 15:30:00,51.32,51.38,51.09,51.12,2460211.0,47.0604,47.1154,46.8495,46.877,2460211.0
2023-02-08 09:30:00,50.77,51.23,50.6,51.2,868366.0,46.556,46.9778,46.4001,46.9503,868366.0
2023-02-08 10:00:00,51.19,51.51,51.13,51.33,678418.0,46.9412,47.2346,46.8861,47.0695,678418.0
2023-02-08 10:30:00,51.33,51.41,51.15,51.3,598317.0,47.0695,47.1429,46.9045,47.042,598317.0
2023-02-08 11:00:00,51.29,51.29,50.98,51.05,731537.0,47.0329,47.0329,46.7486,46.8128,731537.0
2023-02-08 11:30:00,51.04,51.07,50.87,51.06,448532.0,46.8036,46.8311,46.6477,46.8219,448532.0
2023-02-08 12:00:00,51.05,51.17,51.01,51.16,384007.0,46.8128,46.9228,46.7761,46.9136,384007.0
2023-02-08 12:30:00,51.16,51.2,51.03,51.18,381431.0,46.9136,46.9503,46.7944,46.932,381431.0
2023-02-08 13:00:00,51.18,51.4,51.15,51.29,666549.0,46.932,47.1337,46.9045,47.0329,666549.0
2023-02-08 13:30:00,51.28,51.33,51.23,51.28,279530.0,47.0237,47.0695,46.9778,47.0237,279530.0
2023-02-08 14:00:00,51.29,51.36,51.16,51.16,261655.0,47.0329,47.097,46.9136,46.9136,261655.0
2023-02-08 14:30:00,51.17,51.17,51.02,51.12,329628.0,46.9228,46.9228,46.7853,46.877,329628.0
2023-02-08 15:00:00,51.11,51.18,51.04,51.12,439814.0,46.8678,46.932,46.8036,46.877,439814.0
2023-02-08 15:30:00,51.11,51.2,51.0,51.16,1922380.0,46.8678,46.9503,46.7669,46.9136,1922380.0
2023-02-09 09:30:00,51.35,51.46,51.1,51.19,830117.0,47.0879,47.1887,46.8586,46.9412,830117.0
2023-02-09 10:00:00,51.2,51.27,50.97,51.03,627037.0,46.9503,47.0145,46.7394,46.7944,627037.0
2023-02-09 10:30:00,51.02,51.14,50.97,51.08,446254.0,46.7853,46.8953,46.7394,46.8403,446254.0
2023-02-09 11:00:00,51.07,51.07,50.8,50.87,509535.0,46.8311,46.8311,46.5835,46.6477,509535.0
2023-02-09 11:30:00,50.87,50.91,50.77,50.85,431153.0,46.6477,46.6844,46.556,46.6294,431153.0
2023-02-09 12:00:00,50.85,51.04,50.84,50.95,358801.0,46.6294,46.8036,46.6202,46.7211,358801.0
2023-02-09 12:30:00,50.94,50.96,50.71,50.83,419127.0,46.7119,46.7302,46.501,46.611,419127.0
2023-02-09 13:00:00,50.82,50.86,50.69,50.75,308769.0,46.6019,46.6385,46.4827,46.5377,308769.0
2023-02-09 13:30:00,50.75,50.83,50.65,50.69,316987.0,46.5377,46.611,46.446,46.4827,316987.0
2023-02-09 14:00:00,50.69,50.73,50.53,50.54,397735.0,46.4827,46.5193,46.3359,46.3451,397735.0
2023-02-09 14:30:00,50.54,50.59,50.23,50.27,988160.0,46.3451,46.391,46.0608,46.0975,988160.0
2023-02-09 15:00:00,50.27,50.27,49.92,49.95,1197309.0,46.0975,46.0975,45.7766,45.8041,1197309.0
2023-02-09 15:30:00,49.95,50.26,49.85,50.01,3589096.0,45.8041,46.0883,45.7124,45.8591,3589096.0
2023-02-10 09:30:00,49.82,49.84,49.15,49.51,1704817.0,45.6849,45.7032,45.0705,45.4006,1704817.0
2023-02-10 10:00:00,49.52,49.81,49.38,49.71,1069437.0,45.4098,45.6757,45.2814,45.584,1069437.0
2023-02-10 10:30:00,49.71,49.79,49.57,49.7,875230.0,45.584,45.6574,45.4556,45.5748,875230.0
2023-02-10 11:00:00,49.69,49.94,49.69,49.77,788391.0,45.5657,45.7949,45.5657,45.639,788391.0
2023-02-10 11:30:00,49.77,49.93,49.74,49.82,732452.0,45.639,45.7857,45.6115,45.6849,732452.0
2023-02-10 12:00:00,49.82,49.89,49.66,49.73,807429.0,45.6849,45.7491,45.5382,45.6023,807429.0
2023-02-10 12:30:00,49.73,49.84,49.69,49.82,347933.0,45.6023,45.7032,45.5657,45.6849,347933.0
2023-02-10 13:00:00,49.82,50.02,49.8,49.93,555475.0,45.6849,45.8683,45.6665,45.7857,555475.0
2023-02-10 13:30:00,49.93,49.95,49.78,49.79,316539.0,45.7857,45.8041,45.6482,45.6574,316539.0
2023-02-10 14:00:00,49.79,49.84,49.7,49.7,521803.0,45.6574,45.7032,45.5748,45.5748,521803.0
2023-02-10 14:30:00,49.7,49.81,49.68,49.76,515840.0,45.5748,45.6757,45.5565,45.6299,515840.0
2023-02-10 15:00:00,49.76,49.87,49.74,49.87,521279.0,45.6299,45.7307,45.6115,45.7307,521279.0
2023-02-10 15:30:00,49.87,50.19,49.87,50.11,2790045.0,45.7307,46.0242,45.7307,45.9508,2790045.0
2023-02-13 09:30:00,49.99,50.73,49.92,50.72,1041962.0,45.8408,46.5193,45.7766,46.5102,1041962.0
2023-02-13 10:00:00,50.72,51.02,50.72,50.83,768517.0,46.5102,46.7853,46.5102,46.611,768517.0
2023-02-13 10:30:00,50.84,50.93,50.74,50.8,563856.0,46.6202,46.7027,46.5285,46.5835,563856.0
2023-02-13 11:00:00,50.81,50.84,50.69,50.82,395792.0,46.5927,46.6202,46.4827,46.6019,395792.0
2023-02-13 11:30:00,50.82,50.89,50.71,50.84,428189.0,46.6019,46.6661,46.501,46.6202,428189.0
2023-02-13 12:00:00,50.83,50.99,50.82,50.96,532020.0,46.611,46.7578,46.6019,46.7302,532020.0
2023-02-13 12:30:00,50.97,51.02,50.92,50.98,478095.0,46.7394,46.7853,46.6936,46.7486,478095.0
2023-02-13 13:00:00,50.98,51.03,50.91,50.92,366055.0,46.7486,46.7944,46.6844,46.6936,366055.0
2023-02-13 13:30:00,50.93,51.07,50.92,51.06,277428.0,46.7027,46.8311,46.6936,46.8219,277428.0
2023-02-13 14:00:00,51.06,51.07,50.93,51.02,345503.0,46.8219,46.8311,46.7027,46.7853,345503.0
2023-02-13 14:30:00,51.02,51.04,50.87,50.98,524525.0,46.7853,46.8036,46.6477,46.7486,524525.0
2023-02-13 15:00:00,50.99,51.02,50.91,50.96,421712.0,46.7578,46.7853,46.6844,46.7302,421712.0
2023-02-13 15:30:00,50.96,51.08,50.91,51.01,2005361.0,46.7302,46.8403,46.6844,46.7761,2005361.0
2023-02-14 09:30:00,50.93,51.19,50.49,51.18,1288200.0,46.7027,46.9412,46.2993,46.932,1288200.0
2023-02-14 10:00:00,51.18,51.45,51.17,51.22,845970.0,46.932,47.1796,46.9228,46.9687,845970.0
2023-02-14 10:30:00,51.24,51.28,50.8,50.92,783245.0,46.987,47.0237,46.5835,46.6936,783245.0
2023-02-14 11:00:00,50.92,51.23,50.9,50.99,501737.0,46.6936,46.9778,46.6752,46.7578,501737.0
2023-02-14 11:30:00,50.98,51.06,50.9,51.04,562744.0,46.7486,46.8219,46.6752,46.8036,562744.0
2023-02-14 12:00:00,51.03,51.24,51.01,51.19,354120.0,46.7944,46.987,46.7761,46.9412,354120.0
2023-02-14 12:30:00,51.18,51.28,51.14,51.23,379615.0,46.932,47.0237,46.8953,46.9778,379615.0
2023-02-14 13:00:00,51.22,51.5,51.21,51.44,817459.0,46.9687,47.2254,46.9595,47.1704,817459.0
2023-02-14 13:30:00,51.45,51.54,51.41,51.48,578024.0,47.1796,47.2621,47.1429,47.2071,578024.0
2023-02-14 14:00:00,51.48,51.61,51.39,51.43,851098.0,47.2071,47.3263,47.1246,47.1612,851098.0
2023-02-14 14:30:00,51.43,51.52,51.36,51.42,352673.0,47.1612,47.2438,47.097,47.1521,352673.0
2023-02-14 15:00:00,51.42,51.5,51.34,51.48,511106.0,47.1521,47.2254,47.0787,47.2071,511106.0
2023-02-14 15:30:00,51.48,51.75,51.43,51.61,2684952.0,47.2071,47.4547,47.1612,47.3263,2684952.0
2023-02-15 09:30:00,50.84,51.42,50.81,51.27,837404.0,46.6202,47.1521,46.5927,47.0145,837404.0
2023-02-15 10:00:00,51.27,51.4,51.23,51.29,447519.0,47.0145,47.1337,46.9778,47.0329,447519.0
2023-02-15 10:30:00,51.3,51.55,51.27,51.5,558466.0,47.042,47.2713,47.0145,47.2254,558466.0
2023-02-15 11:00:00,51.49,51.7,51.48,51.6,440313.0,47.2163,47.4088,47.2071,47.3171,440313.0
2023-02-15 11:30:00,51.61,51.72,51.47,51.61,458909.0,47.3263,47.4272,47.1979,47.3263,458909.0
2023-02-15 12:00:00,51.61,51.63,51.42,51.44,421725.0,47.3263,47.3446,47.1521,47.1704,421725.0
2023-02-15 12:30:00,51.43,51.56,51.43,51.52,294447.0,47.1612,47.2804,47.1612,47.2438,294447.0
2023-02-15 13:00:00,51.52,51.62,51.47,51.54,304474.0,47.2438,47.3355,47.1979,47.2621,304474.0
2023-02-15 13:30:00,51.54,51.7,51.52,51.7,371100.0,47.2621,47.4088,47.2438,47.4088,371100.0
2023-02-15 14:00:00,51.69,51.77,51.67,51.76,323616.0,47.3997,47.473,47.3813,47.4638,323616.0
2023-02-15 14:30:00,51.76,51.81,51.59,51.62,474903.0,47.4638,47.5097,47.308,47.3355,474903.0
2023-02-15 15:00:00,51.63,51.71,51.6,51.63,534475.0,47.3446,47.418,47.3171,47.3446,534475.0
2023-02-15 15:30:00,51.63,51.88,51.61,51.82,1770629.0,47.3446,47.5739,47.3263,47.5189,1770629.0
2023-02-16 09:30:00,51.35,51.52,51.09,51.25,1069313.0,47.0879,47.2438,46.8495,46.9962,1069313.0
2023-02-16 10:00:00,51.25,51.49,51.16,51.44,681127.0,46.9962,47.2163,46.9136,47.1704,681127.0
2023-02-16 10:30:00,51.44,51.59,51.42,51.59,500619.0,47.1704,47.308,47.1521,47.308,500619.0
2023-02-16 11:00:00,51.59,51.75,51.58,51.72,515747.0,47.308,47.4547,47.2988,47.4272,515747.0
2023-02-16 11:30:00,51.72,51.76,51.57,51.63,264518.0,47.4272,47.4638,47.2896,47.3446,264518.0
2023-02-16 12:00:00,51.63,51.65,51.45,51.6,303244.0,47.3446,47.363,47.1796,47.3171,303244.0
2023-02-16 12:30:00,51.6,51.69,51.57,51.6,304848.0,47.3171,47.3997,47.2896,47.3171,304848.0
2023-02-16 13:00:00,51.61,51.65,51.53,51.58,352261.0,47.3263,47.363,47.2529,47.2988,352261.0
2023-02-16 13:30:00,51.58,51.68,51.53,51.67,312080.0,47.2988,47.3905,47.2529,47.3813,312080.0
2023-02-16 14:00:00,51.68,51.83,51.67,51.8,522217.0,47.3905,47.528,47.3813,47.5005,522217.0
2023-02-16 14:30:00,51.79,51.82,51.67,51.72,384767.0,47.4914,47.5189,47.3813,47.4272,384767.0
2023-02-16 15:00:00,51.72,51.74,51.39,51.4,694367.0,47.4272,47.4455,47.1246,47.1337,694367.0
2023-02-16 15:30:00,51.4,51.54,51.3,51.48,1668606.0,47.1337,47.2621,47.042,47.2071,1668606.0
2023-02-17 09:30:00,51.26,51.39,50.91,51.07,1280489.0,47.0053,47.1246,46.6844,46.8311,1280489.0
2023-02-17 10:00:00,51.06,51.32,51.06,51.23,615465.0,46.8219,47.0604,46.8219,46.9778,615465.0
2023-02-17 10:30:00,51.23,51.41,51.1,51.13,502478.0,46.9778,47.1429,46.8586,46.8861,502478.0
2023-02-17 11:00:00,51.12,51.24,51.06,51.19,650308.0,46.877,46.987,46.8219,46.9412,650308.0
2023-02-17 11:30:00,51.19,51.31,51.13,51.18,387429.0,46.9412,47.0512,46.8861,46.932,387429.0
2023-02-17 12:00:00,51.19,51.35,51.16,51.32,335272.0,46.9412,47.0879,46.9136,47.0604,335272.0
2023-02-17 12:30:00,51.32,51.32,51.16,51.18,303423.0,47.0604,47.0604,46.9136,46.932,303423.0
2023-02-17 13:00:00,51.18,51.31,51.13,51.17,413627.0,46.932,47.0512,46.8861,46.9228,413627.0
2023-02-17 13:30:00,51.17,51.29,51.13,51.21,428973.0,46.9228,47.0329,46.8861,46.9595,428973.0
2023-02-17 14:00:00,51.21,51.4,51.2,51.3,431193.0,46.9595,47.1337,46.9503,47.042,431193.0
2023-02-17 14:30:00,51.3,51.49,51.29,51.47,437066.0,47.042,47.2163,47.0329,47.1979,437066.0
2023-02-17 15:00:00,51.48,51.59,51.4,51.43,620656.0,47.2071,47.308,47.1337,47.1612,620656.0
2023-02-17 15:30:00,51.43,51.52,51.34,51.43,1563122.0,47.1612,47.2438,47.0787,47.1612,1563122.0
2023-02-21 09:30:00,50.74,50.91,50.36,50.39,1542291.0,46.5285,46.6844,46.18,46.2076,1542291.0
2023-02-21 10:00:00,50.38,50.45,50.06,50.07,1090398.0,46.1984,46.2626,45.9049,45.9141,1090398.0
2023-02-21 10:30:00,50.07,50.12,49.71,49.75,2112141.0,45.9141,45.96,45.584,45.6207,2112141.0
2023-02-21 11:00:00,49.76,49.84,49.56,49.68,1629363.0,45.6299,45.7032,45.4465,45.5565,1629363.0
2023-02-21 11:30:00,49.68,49.85,49.61,49.69,762647.0,45.5565,45.7124,45.4923,45.5657,762647.0
2023-02-21 12:00:00,49.68,49.79,49.55,49.58,637390.0,45.5565,45.6574,45.4373,45.4648,637390.0
2023-02-21 12:30:00,49.58,49.77,49.56,49.62,876613.0,45.4648,45.639,45.4465,45.5015,876613.0
2023-02-21 13:00:00,49.61,49.67,49.54,49.6,667660.0,45.4923,45.5473,45.4281,45.4831,667660.0
2023-02-21 13:30:00,49.6,49.65,49.47,49.57,899566.0,45.4831,45.529,45.3639,45.4556,899566.0
2023-02-21 14:00:00,49.57,49.58,49.43,49.55,663655.0,45.4556,45.4648,45.3272,45.4373,663655.0
2023-02-21 14:30:00,49.56,49.78,49.55,49.75,716630.0,45.4465,45.6482,45.4373,45.6207,716630.0
2023-02-21 15:00:00,49.75,49.86,49.68,49.79,698711.0,45.6207,45.7216,45.5565,45.6574,698711.0
2023-02-21 15:30:00,49.79,50.0,49.78,49.84,2524462.0,45.6574,45.8499,45.6482,45.7032,2524462.0
2023-02-22 09:30:00,49.89,50.03,49.69,49.95,1203526.0,45.7491,45.8774,45.5657,45.8041,1203526.0
2023-02-22 10:00:00,49.94,49.95,49.56,49.59,733288.0,45.7949,45.8041,45.4465,45.474,733288.0
2023-02-22 10:30:00,49.58,49.84,49.37,49.78,905404.0,45.4648,45.7032,45.2722,45.6482,905404.0
2023-02-22 11:00:00,49.79,50.12,49.77,50.12,1184777.0,45.6574,45.96,45.639,45.96,1184777.0
2023-02-22 11:30:00,50.12,50.22,50.03,50.22,869170.0,45.96,46.0517,45.8774,46.0517,869170.0
2023-02-22 12:00:00,50.22,50.41,50.12,50.34,800016.0,46.0517,46.2259,45.96,46.1617,800016.0
2023-02-22 12:30:00,50.34,50.48,50.33,50.33,674381.0,46.1617,46.2901,46.1525,46.1525,674381.0
2023-02-22 13:00:00,50.33,50.36,50.22,50.25,288276.0,46.1525,46.18,46.0517,46.0792,288276.0
2023-02-22 13:30:00,50.25,50.3,50.19,50.25,321120.0,46.0792,46.125,46.0242,46.0792,321120.0
2023-02-22 14:00:00,50.25,50.35,49.98,50.11,1064790.0,46.0792,46.1709,45.8316,45.9508,1064790.0
2023-02-22 14:30:00,50.11,50.17,49.88,49.89,1037983.0,45.9508,46.0058,45.7399,45.7491,1037983.0
2023-02-22 15:00:00,49.89,49.94,49.76,49.79,1010916.0,45.7491,45.7949,45.6299,45.6574,1010916.0
2023-02-22 15:30:00,49.8,50.06,49.76,50.05,1777139.0,45.6665,45.9049,45.6299,45.8958,1777139.0
2023-02-23 09:30:00,50.34,50.62,50.27,50.34,821307.0,46.1617,46.4185,46.0975,46.1617,821307.0
2023-02-23 10:00:00,50.34,50.39,50.09,50.28,427018.0,46.1617,46.2076,45.9325,46.1067,427018.0
2023-02-23 10:30:00,50.28,50.32,49.88,50.04,552402.0,46.1067,46.1434,45.7399,45.8866,552402.0
2023-02-23 11:00:00,50.05,50.2,50.01,50.03,604697.0,45.8958,46.0333,45.8591,45.8774,604697.0
2023-02-23 11:30:00,50.03,50.09,49.81,49.87,572310.0,45.8774,45.9325,45.6757,45.7307,572310.0
2023-02-23 12:00:00,49.87,49.87,49.69,49.78,534194.0,45.7307,45.7307,45.5657,45.6482,534194.0
2023-02-23 12:30:00,49.77,49.99,49.75,49.98,309950.0,45.639,45.8408,45.6207,45.8316,309950.0
2023-02-23 13:00:00,49.98,50.05,49.87,49.96,366943.0,45.8316,45.8958,45.7307,45.8133,366943.0
2023-02-23 13:30:00,49.97,50.08,49.92,50.0,317494.0,45.8224,45.9233,45.7766,45.8499,317494.0
2023-02-23 14:00:00,50.0,50.2,49.96,50.17,359882.0,45.8499,46.0333,45.8133,46.0058,359882.0
2023-02-23 14:30:00,50.17,50.26,50.16,50.22,465031.0,46.0058,46.0883,45.9966,46.0517,465031.0
2023-02-23 15:00:00,50.22,50.5,50.22,50.5,507904.0,46.0517,46.3084,46.0517,46.3084,507904.0
2023-02-23 15:30:00,50.5,50.53,50.29,50.37,1976928.0,46.3084,46.3359,46.1159,46.1892,1976928.0
2023-02-24 09:30:00,50.0,50.2,49.65,50.06,1290682.0,45.8499,46.0333,45.529,45.9049,1290682.0
2023-02-24 10:00:00,50.05,50.34,49.88,50.02,1087789.0,45.8958,46.1617,45.7399,45.8683,1087789.0
2023-02-24 10:30:00,50.02,50.02,49.75,49.87,1005970.0,45.8683,45.8683,45.6207,45.7307,1005970.0
2023-02-24 11:00:00,49.87,50.16,49.85,50.1,577067.0,45.7307,45.9966,45.7124,45.9416,577067.0
2023-02-24 11:30:00,50.11,50.27,49.96,50.14,593544.0,45.9508,46.0975,45.8133,45.9783,593544.0
2023-02-24 12:00:00,50.14,50.17,50.05,50.11,424212.0,45.9783,46.0058,45.8958,45.9508,424212.0
2023-02-24 12:30:00,50.12,50.17,49.86,49.87,458347.0,45.96,46.0058,45.7216,45.7307,458347.0
2023-02-24 13:00:00,49.86,49.98,49.79,49.88,388545.0,45.7216,45.8316,45.6574,45.7399,388545.0
2023-02-24 13:30:00,49.87,50.03,49.83,49.98,434463.0,45.7307,45.8774,45.694,45.8316,434463.0
2023-02-24 14:00:00,49.99,50.08,49.95,50.0,471943.0,45.8408,45.9233,45.8041,45.8499,471943.0
2023-02-24 14:30:00,50.0,50.1,49.85,50.05,737461.0,45.8499,45.9416,45.7124,45.8958,737461.0
2023-02-24 15:00:00,50.05,50.16,50.01,50.09,874019.0,45.8958,45.9966,45.8591,45.9325,874019.0
2023-02-24 15:30:00,50.09,50.2,49.98,50.17,1434905.0,45.9325,46.0333,45.8316,46.0058,1434905.0
2023-02-27 09:30:00,50.5,50.8,50.45,50.79,1389438.0,46.3084,46.5835,46.2626,46.5744,1389438.0
2023-02-27 10:00:00,50.78,51.13,50.73,51.11,1141481.0,46.5652,46.8861,46.5193,46.8678,1141481.0
2023-02-27 10:30:00,51.11,51.17,50.86,51.03,786190.0,46.8678,46.9228,46.6385,46.7944,786190.0
2023-02-27 11:00:00,51.03,51.19,50.91,50.94,612119.0,46.7944,46.9412,46.6844,46.7119,612119.0
2023-02-27 11:30:00,50.94,50.95,50.79,50.9,512464.0,46.7119,46.7211,46.5744,46.6752,512464.0
2023-02-27 12:00:00,50.91,50.91,50.64,50.84,700262.0,46.6844,46.6844,46.4368,46.6202,700262.0
2023-02-27 12:30:00,50.84,50.94,50.8,50.82,604751.0,46.6202,46.7119,46.5835,46.6019,604751.0
2023-02-27 13:00:00,50.82,50.92,50.77,50.86,374207.0,46.6019,46.6936,46.556,46.6385,374207.0
2023-02-27 13:30:00,50.86,50.87,50.72,50.85,327650.0,46.6385,46.6477,46.5102,46.6294,327650.0
2023-02-27 14:00:00,50.85,50.93,50.76,50.83,469911.0,46.6294,46.7027,46.5468,46.611,469911.0
2023-02-27 14:30:00,50.83,50.87,50.64,50.68,489715.0,46.611,46.6477,46.4368,46.4735,489715.0
2023-02-27 15:00:00,50.67,50.69,50.55,50.6,582019.0,46.4643,46.4827,46.3543,46.4001,582019.0
2023-02-27 15:30:00,50.59,50.59,50.39,50.47,2230488.0,46.391,46.391,46.2076,46.2809,2230488.0
2023-02-28 09:30:00,50.48,50.65,50.25,50.41,1059580.0,46.2901,46.446,46.0792,46.2259,1059580.0
2023-02-28 10:00:00,50.42,50.61,50.32,50.46,775290.0,46.2351,46.4093,46.1434,46.2717,775290.0
2023-02-28 10:30:00,50.45,50.54,50.33,50.44,407205.0,46.2626,46.3451,46.1525,46.2534,407205.0
2023-02-28 11:00:00,50.44,50.65,50.44,50.58,336578.0,46.2534,46.446,46.2534,46.3818,336578.0
2023-02-28 11:30:00,50.58,50.68,50.45,50.48,361492.0,46.3818,46.4735,46.2626,46.2901,361492.0
2023-02-28 12:00:00,50.48,50.53,50.45,50.48,215970.0,46.2901,46.3359,46.2626,46.2901,215970.0
2023-02-28 12:30:00,50.48,50.69,50.39,50.66,583823.0,46.2901,46.4827,46.2076,46.4551,583823.0
2023-02-28 13:00:00,50.65,50.71,50.57,50.63,453336.0,46.446,46.501,46.3726,46.4276,453336.0
2023-02-28 13:30:00,50.63,50.67,50.57,50.66,343347.0,46.4276,46.4643,46.3726,46.4551,343347.0
2023-02-28 14:00:00,50.66,50.74,50.56,50.63,599771.0,46.4551,46.5285,46.3634,46.4276,599771.0
2023-02-28 14:30:00,50.62,50.78,50.62,50.71,561708.0,46.4185,46.5652,46.4185,46.501,561708.0
2023-02-28 15:00:00,50.7,50.75,50.61,50.73,841540.0,46.4918,46.5377,46.4093,46.5193,841540.0
2023-02-28 15:30:00,50.73,50.87,50.63,50.67,2579112.0,46.5193,46.6477,46.4276,46.4643,2579112.0
2023-03-01 09:30:00,50.46,50.64,50.34,50.48,1117887.0,46.2717,46.4368,46.1617,46.2901,1117887.0
2023-03-01 10:00:00,50.49,50.65,50.3,50.51,910059.0,46.2993,46.446,46.125,46.3176,910059.0
2023-03-01 10:30:00,50.51,50.89,50.4,50.87,672754.0,46.3176,46.6661,46.2167,46.6477,672754.0
2023-03-01 11:00:00,50.87,50.99,50.58,50.98,1217064.0,46.6477,46.7578,46.3818,46.7486,1217064.0
2023-03-01 11:30:00,50.98,51.24,50.94,51.14,1478691.0,46.7486,46.987,46.7119,46.8953,1478691.0
2023-03-01 12:00:00,51.14,51.23,51.01,51.15,626705.0,46.8953,46.9778,46.7761,46.9045,626705.0
2023-03-01 12:30:00,51.15,51.28,51.12,51.19,522589.0,46.9045,47.0237,46.877,46.9412,522589.0
2023-03-01 13:00:00,51.19,51.24,51.12,51.13,336475.0,46.9412,46.987,46.877,46.8861,336475.0
2023-03-01 13:30:00,51.12,51.16,51.05,51.07,598120.0,46.877,46.9136,46.8128,46.8311,598120.0
2023-03-01 14:00:00,51.07,51.13,50.99,51.08,587825.0,46.8311,46.8861,46.7578,46.8403,587825.0
2023-03-01 14:30:00,51.08,51.29,51.06,51.23,824817.0,46.8403,47.0329,46.8219,46.9778,824817.0
2023-03-01 15:00:00,51.23,51.3,51.19,51.22,915574.0,46.9778,47.042,46.9412,46.9687,915574.0
2023-03-01 15:30:00,51.22,51.54,51.19,51.51,2737344.0,46.9687,47.2621,46.9412,47.2346,2737344.0
2023-03-02 09:30:00,51.18,51.32,50.51,50.66,2069937.0,46.932,47.0604,46.3176,46.4551,2069937.0
2023-03-02 10:00:00,50.66,50.93,50.55,50.68,826485.0,46.4551,46.7027,46.3543,46.4735,826485.0
2023-03-02 10:30:00,50.69,50.7,50.51,50.6,612955.0,46.4827,46.4918,46.3176,46.4001,612955.0
2023-03-02 11:00:00,50.61,50.75,50.57,50.58,1051266.0,46.4093,46.5377,46.3726,46.3818,1051266.0
2023-03-02 11:30:00,50.58,50.68,50.46,50.62,1069984.0,46.3818,46.4735,46.2717,46.4185,1069984.0
2023-03-02 12:00:00,50.62,50.7,50.46,50.69,1094380.0,46.4185,46.4918,46.2717,46.4827,1094380.0
2023-03-02 12:30:00,50.68,50.82,50.6,50.8,1003199.0,46.4735,46.6019,46.4001,46.5835,1003199.0
2023-03-02 13:00:00,50.81,50.86,50.63,50.65,795347.0,46.5927,46.6385,46.4276,46.446,795347.0
2023-03-02 13:30:00,50.65,50.98,50.65,50.96,935445.0,46.446,46.7486,46.446,46.7302,935445.0
2023-03-02 14:00:00,50.96,51.1,50.91,51.06,585070.0,46.7302,46.8586,46.6844,46.8219,585070.0
2023-03-02 14:30:00,51.07,51.17,51.01,51.16,639680.0,46.8311,46.9228,46.7761,46.9136,639680.0
2023-03-02 15:00:00,51.15,51.41,51.09,51.34,1240944.0,46.9045,47.1429,46.8495,47.0787,1240944.0
2023-03-02 15:30:00,51.34,51.45,51.29,51.4,2297866.0,47.0787,47.1796,47.0329,47.1337,2297866.0
2023-03-03 09:30:00,51.48,52.17,51.48,51.95,1906717.0,47.2071,47.8398,47.2071,47.6381,1906717.0
2023-03-03 10:00:00,51.96,52.05,51.62,52.02,1239024.0,47.6472,47.7298,47.3355,47.7023,1239024.0
2023-03-03 10:30:00,52.02,52.02,51.82,51.85,739912.0,47.7023,47.7023,47.5189,47.5464,739912.0
2023-03-03 11:00:00,51.85,52.03,51.85,51.99,510828.0,47.5464,47.7114,47.5464,47.6748,510828.0
2023-03-03 11:30:00,51.99,52.14,51.98,52.13,532102.0,47.6748,47.8123,47.6656,47.8031,532102.0
2023-03-03 12:00:00,52.12,52.15,52.0,52.05,340131.0,47.794,47.8215,47.6839,47.7298,340131.0
2023-03-03 12:30:00,52.05,52.16,52.05,52.14,437575.0,47.7298,47.8306,47.7298,47.8123,437575.0
2023-03-03 13:00:00,52.14,52.16,52.07,52.13,491879.0,47.8123,47.8306,47.7481,47.8031,491879.0
2023-03-03 13:30:00,52.13,52.17,52.03,52.04,334009.0,47.8031,47.8398,47.7114,47.7206,334009.0
2023-03-03 14:00:00,52.05,52.27,52.04,52.26,419414.0,47.7298,47.9315,47.7206,47.9223,419414.0
2023-03-03 14:30:00,52.26,52.28,52.14,52.28,572411.0,47.9223,47.9407,47.8123,47.9407,572411.0
2023-03-03 15:00:00,52.28,52.39,52.26,52.36,797676.0,47.9407,48.0416,47.9223,48.014,797676.0
2023-03-03 15:30:00,52.36,52.37,52.17,52.35,2886736.0,48.014,48.0232,47.8398,48.0049,2886736.0
2023-03-06 09:30:00,52.36,52.45,52.03,52.09,1010970.0,48.014,48.0966,47.7114,47.7665,1010970.0
2023-03-06 10:00:00,52.1,52.37,52.01,52.25,708588.0,47.7756,48.0232,47.6931,47.9132,708588.0
2023-03-06 10:30:00,52.27,52.39,52.11,52.13,485739.0,47.9315,48.0416,47.7848,47.8031,485739.0
2023-03-06 11:00:00,52.13,52.22,52.01,52.02,498523.0,47.8031,47.8857,47.6931,47.7023,498523.0
2023-03-06 11:30:00,52.02,52.17,52.01,52.14,445048.0,47.7023,47.8398,47.6931,47.8123,445048.0
2023-03-06 12:00:00,52.14,52.28,52.13,52.21,513227.0,47.8123,47.9407,47.8031,47.8765,513227.0
2023-03-06 12:30:00,52.21,52.26,52.01,52.07,515536.0,47.8765,47.9223,47.6931,47.7481,515536.0
2023-03-06 13:00:00,52.06,52.13,52.01,52.11,374918.0,47.7389,47.8031,47.6931,47.7848,374918.0
2023-03-06 13:30:00,52.11,52.13,52.04,52.11,509727.0,47.7848,47.8031,47.7206,47.7848,509727.0
2023-03-06 14:00:00,52.1,52.18,52.05,52.18,411053.0,47.7756,47.849,47.7298,47.849,411053.0
2023-03-06 14:30:00,52.18,52.4,52.17,52.34,748072.0,47.849,48.0507,47.8398,47.9957,748072.0
2023-03-06 15:00:00,52.34,52.45,52.32,52.32,834522.0,47.9957,48.0966,47.9774,47.9774,834522.0
2023-03-06 15:30:00,52.31,52.35,52.17,52.18,1668376.0,47.9682,48.0049,47.8398,47.849,1668376.0
2023-03-07 09:30:00,51.8,52.04,51.69,52.0,860131.0,47.5005,47.7206,47.3997,47.6839,860131.0
2023-03-07 10:00:00,52.01,52.13,51.59,51.9,2008163.0,47.6931,47.8031,47.308,47.5922,2008163.0
2023-03-07 10:30:00,51.91,52.07,51.54,51.57,2464432.0,47.6014,47.7481,47.2621,47.2896,2464432.0
2023-03-07 11:00:00,51.57,51.76,51.45,51.48,1587854.0,47.2896,47.4638,47.1796,47.2071,1587854.0
2023-03-07 11:30:00,51.48,51.5,51.32,51.4,1003192.0,47.2071,47.2254,47.0604,47.1337,1003192.0
2023-03-07 12:00:00,51.39,51.89,51.35,51.86,6794187.0,47.1246,47.5831,47.0879,47.5555,6794187.0
2023-03-07 12:30:00,51.86,51.95,51.6,51.66,1255614.0,47.5555,47.6381,47.3171,47.3721,1255614.0
2023-03-07 13:00:00,51.66,51.7,51.17,51.18,1455559.0,47.3721,47.4088,46.9228,46.932,1455559.0
2023-03-07 13:30:00,51.18,51.32,50.82,50.91,1758506.0,46.932,47.0604,46.6019,46.6844,1758506.0
2023-03-07 14:00:00,50.91,51.11,50.9,50.94,1083416.0,46.6844,46.8678,46.6752,46.7119,1083416.0
2023-03-07 14:30:00,50.93,50.98,50.73,50.8,841062.0,46.7027,46.7486,46.5193,46.5835,841062.0
2023-03-07 15:00:00,50.8,51.1,50.8,51.02,1652918.0,46.5835,46.8586,46.5835,46.7853,1652918.0
2023-03-07 15:30:00,51.03,51.26,51.0,51.08,2871625.0,46.7944,47.0053,46.7669,46.8403,2871625.0
2023-03-08 09:30:00,51.06,51.27,50.7,51.25,1056045.0,46.8219,47.0145,46.4918,46.9962,1056045.0
2023-03-08 10:00:00,51.25,51.26,50.91,51.09,758442.0,46.9962,47.0053,46.6844,46.8495,758442.0
2023-03-08 10:30:00,51.08,51.21,50.85,50.89,601516.0,46.8403,46.9595,46.6294,46.6661,601516.0
2023-03-08 11:00:00,50.89,51.04,50.82,50.91,497445.0,46.6661,46.8036,46.6019,46.6844,497445.0
2023-03-08 11:30:00,50.91,50.93,50.77,50.87,519108.0,46.6844,46.7027,46.556,46.6477,519108.0
2023-03-08 12:00:00,50.87,50.87,50.51,50.53,760879.0,46.6477,46.6477,46.3176,46.3359,760879.0
2023-03-08 12:30:00,50.52,50.6,50.48,50.53,472341.0,46.3268,46.4001,46.2901,46.3359,472341.0
2023-03-08 13:00:00,50.54,50.57,50.46,50.51,559922.0,46.3451,46.3726,46.2717,46.3176,559922.0
2023-03-08 13:30:00,50.52,50.56,50.31,50.36,524085.0,46.3268,46.3634,46.1342,46.18,524085.0
2023-03-08 14:00:00,50.35,50.45,50.34,50.45,393049.0,46.1709,46.2626,46.1617,46.2626,393049.0
2023-03-08 14:30:00,50.46,50.48,50.35,50.37,504045.0,46.2717,46.2901,46.1709,46.1892,504045.0
2023-03-08 15:00:00,50.37,50.45,50.3,50.41,667009.0,46.1892,46.2626,46.125,46.2259,667009.0
2023-03-08 15:30:00,50.41,50.75,50.37,50.67,2623638.0,46.2259,46.5377,46.1892,46.4643,2623638.0
2023-03-09 09:30:00,50.58,50.83,50.39,50.52,2122333.0,46.3818,46.611,46.2076,46.3268,2122333.0
2023-03-09 10:00:00,50.53,50.6,49.93,50.34,1729176.0,46.3359,46.4001,45.7857,46.1617,1729176.0
2023-03-09 10:30:00,50.34,50.47,50.16,50.16,1162501.0,46.1617,46.2809,45.9966,45.9966,1162501.0
2023-03-09 11:00:00,50.16,50.24,49.85,49.86,1588921.0,45.9966,46.07,45.7124,45.7216,1588921.0
2023-03-09 11:30:00,49.86,49.98,49.67,49.88,1543018.0,45.7216,45.8316,45.5473,45.7399,1543018.0
2023-03-09 12:00:00,49.87,49.89,49.72,49.72,1167447.0,45.7307,45.7491,45.5932,45.5932,1167447.0
2023-03-09 12:30:00,49.72,49.75,49.23,49.24,876501.0,45.5932,45.6207,45.1438,45.153,876501.0
2023-03-09 13:00:00,49.23,49.29,49.03,49.1,822657.0,45.1438,45.1989,44.9604,45.0246,822657.0
2023-03-09 13:30:00,49.09,49.18,48.83,48.95,1163889.0,45.0155,45.098,44.777,44.8871,1163889.0
2023-03-09 14:00:00,48.95,49.28,48.93,49.25,1082548.0,44.8871,45.1897,44.8687,45.1622,1082548.0
2023-03-09 14:30:00,49.25,49.3,48.98,49.01,1053422.0,45.1622,45.208,44.9146,44.9421,1053422.0
2023-03-09 15:00:00,49.01,49.07,48.41,48.51,2218323.0,44.9421,44.9971,44.3919,44.4836,2218323.0
2023-03-09 15:30:00,48.51,48.73,48.45,48.58,4671035.0,44.4836,44.6853,44.4286,44.5478,4671035.0
2023-03-10 09:30:00,48.08,48.46,47.13,47.9,4280092.0,44.0893,44.4378,43.2181,43.9242,4280092.0
2023-03-10 10:00:00,47.91,48.38,47.71,48.05,2284061.0,43.9334,44.3644,43.75,44.0618,2284061.0
2023-03-10 10:30:00,48.04,48.48,47.67,48.46,1227276.0,44.0526,44.4561,43.7133,44.4378,1227276.0
2023-03-10 11:00:00,48.47,49.12,48.38,49.11,1851171.0,44.4469,45.043,44.3644,45.0338,1851171.0
2023-03-10 11:30:00,49.1,49.38,48.63,48.7,2569691.0,45.0246,45.2814,44.5936,44.6578,2569691.0
2023-03-10 12:00:00,48.7,48.73,48.29,48.48,1240807.0,44.6578,44.6853,44.2819,44.4561,1240807.0
2023-03-10 12:30:00,48.48,48.79,48.47,48.63,1234448.0,44.4561,44.7404,44.4469,44.5936,1234448.0
2023-03-10 13:00:00,48.63,48.79,48.12,48.19,1346950.0,44.5936,44.7404,44.126,44.1902,1346950.0
2023-03-10 13:30:00,48.19,48.21,47.61,47.7,1319070.0,44.1902,44.2085,43.6583,43.7408,1319070.0
2023-03-10 14:00:00,47.7,48.3,47.7,48.15,1087580.0,43.7408,44.291,43.7408,44.1535,1087580.0
2023-03-10 14:30:00,48.15,48.49,48.14,48.29,1218533.0,44.1535,44.4653,44.1443,44.2819,1218533.0
2023-03-10 15:00:00,48.3,48.52,48.18,48.39,1277368.0,44.291,44.4928,44.181,44.3736,1277368.0
2023-03-10 15:30:00,48.39,48.4,48.05,48.34,3394825.0,44.3736,44.3827,44.0618,44.3277,3394825.0
2023-03-13 09:30:00,47.0,47.24,45.11,46.16,4832696.0,43.0989,43.319,41.3658,42.3287,4832696.0
2023-03-13 10:00:00,46.16,46.29,45.19,45.25,3313786.0,42.3287,42.4479,41.4392,41.4942,3313786.0
2023-03-13 10:30:00,45.26,45.93,45.02,45.87,4482481.0,41.5034,42.1177,41.2833,42.0627,4482481.0
2023-03-13 11:00:00,45.88,46.23,45.63,46.11,4352986.0,42.0719,42.3928,41.8426,42.2828,4352986.0
2023-03-13 11:30:00,46.11,46.13,45.12,45.39,3162738.0,42.2828,42.3011,41.375,41.6226,3162738.0
2023-03-13 12:00:00,45.4,45.69,45.02,45.27,2808039.0,41.6317,41.8977,41.2833,41.5125,2808039.0
2023-03-13 12:30:00,45.27,45.56,44.91,45.03,2946562.0,41.5125,41.7785,41.1824,41.2924,2946562.0
2023-03-13 13:00:00,45.03,45.09,44.71,44.76,2161045.0,41.2924,41.3475,40.999,41.0449,2161045.0
2023-03-13 13:30:00,44.75,45.04,44.6,44.98,1973310.0,41.0357,41.3016,40.8981,41.2466,1973310.0
2023-03-13 14:00:00,44.99,45.44,44.99,45.26,1901002.0,41.2558,41.6684,41.2558,41.5034,1901002.0
2023-03-13 14:30:00,45.27,45.45,45.06,45.21,1576003.0,41.5125,41.6776,41.32,41.4575,1576003.0
2023-03-13 15:00:00,45.21,45.38,44.8,44.89,2118089.0,41.4575,41.6134,41.0815,41.1641,2118089.0
2023-03-13 15:30:00,44.9,45.12,44.7,44.74,4945725.0,41.1732,41.375,40.9898,41.0265,4945725.0
2023-03-14 09:30:00,47.21,47.5,46.56,47.27,5097934.0,43.2915,43.5574,42.6955,43.3465,5097934.0
2023-03-14 10:00:00,47.28,47.71,47.01,47.56,3192419.0,43.3557,43.75,43.1081,43.6125,3192419.0
2023-03-14 10:30:00,47.55,47.99,47.23,47.57,3390468.0,43.6033,44.0068,43.3098,43.6216,3390468.0
2023-03-14 11:00:00,47.58,47.79,47.46,47.66,1945512.0,43.6308,43.8234,43.5208,43.7042,1945512.0
2023-03-14 11:30:00,47.66,47.98,47.58,47.71,2240821.0,43.7042,43.9976,43.6308,43.75,2240821.0
2023-03-14 12:00:00,47.71,47.86,47.46,47.47,1665549.0,43.75,43.8876,43.5208,43.5299,1665549.0
2023-03-14 12:30:00,47.46,47.8,47.3,47.33,1512045.0,43.5208,43.8325,43.374,43.4015,1512045.0
2023-03-14 13:00:00,47.33,47.43,46.98,47.35,2103433.0,43.4015,43.4932,43.0806,43.4199,2103433.0
2023-03-14 13:30:00,47.35,47.48,47.06,47.34,1707581.0,43.4199,43.5391,43.154,43.4107,1707581.0
2023-03-14 14:00:00,47.35,47.43,47.02,47.26,1753093.0,43.4199,43.4932,43.1173,43.3374,1753093.0
2023-03-14 14:30:00,47.27,47.57,47.19,47.32,1386595.0,43.3465,43.6216,43.2732,43.3924,1386595.0
2023-03-14 15:00:00,47.32,47.4,46.92,47.21,1396108.0,43.3924,43.4657,43.0256,43.2915,1396108.0
2023-03-14 15:30:00,47.21,47.53,47.09,47.36,3874980.0,43.2915,43.5849,43.1815,43.4291,3874980.0
2023-03-15 09:30:00,45.44,45.5,44.59,44.87,5316379.0,41.6684,41.7234,40.889,41.1457,5316379.0
2023-03-15 10:00:00,44.88,45.4,44.65,45.04,3461785.0,41.1549,41.6317,40.944,41.3016,3461785.0
2023-03-15 10:30:00,45.04,45.3,44.68,44.99,2209749.0,41.3016,41.54,40.9715,41.2558,2209749.0
2023-03-15 11:00:00,44.99,45.35,44.87,44.94,1511203.0,41.2558,41.5859,41.1457,41.2099,1511203.0
2023-03-15 11:30:00,44.94,45.16,44.75,44.94,1422720.0,41.2099,41.4117,41.0357,41.2099,1422720.0
2023-03-15 12:00:00,44.94,45.09,44.6,44.71,1557484.0,41.2099,41.3475,40.8981,40.999,1557484.0
2023-03-15 12:30:00,44.7,44.74,44.37,44.44,2399837.0,40.9898,41.0265,40.6872,40.7514,2399837.0
2023-03-15 13:00:00,44.44,44.75,44.33,44.7,1466363.0,40.7514,41.0357,40.6505,40.9898,1466363.0
2023-03-15 13:30:00,44.7,44.7,44.34,44.47,1379420.0,40.9898,40.9898,40.6597,40.7789,1379420.0
2023-03-15 14:00:00,44.48,44.85,44.1,44.66,2142621.0,40.7881,41.1274,40.4396,40.9532,2142621.0
2023-03-15 14:30:00,44.66,44.95,44.65,44.8,2052603.0,40.9532,41.2191,40.944,41.0815,2052603.0
2023-03-15 15:00:00,44.8,44.91,44.56,44.76,2617915.0,41.0815,41.1824,40.8615,41.0449,2617915.0
2023-03-15 15:30:00,44.75,44.85,44.5,44.82,5221995.0,41.0357,41.1274,40.8064,41.0999,5221995.0
2023-03-16 09:30:00,44.66,44.66,44.13,44.34,2836077.0,40.9532,40.9532,40.4671,40.6597,2836077.0
2023-03-16 10:00:00,44.33,44.33,43.7,44.01,2387748.0,40.6505,40.6505,40.0728,40.3571,2387748.0
2023-03-16 10:30:00,44.02,45.12,43.92,44.86,2220057.0,40.3663,41.375,40.2746,41.1366,2220057.0
2023-03-16 11:00:00,44.87,45.06,44.65,44.99,2942492.0,41.1457,41.32,40.944,41.2558,2942492.0
2023-03-16 11:30:00,45.0,45.27,44.81,45.25,1584984.0,41.2649,41.5125,41.0907,41.4942,1584984.0
2023-03-16 12:00:00,45.25,45.41,45.04,45.24,1286820.0,41.4942,41.6409,41.3016,41.485,1286820.0
2023-03-16 12:30:00,45.24,45.82,45.06,45.8,1875407.0,41.485,42.0169,41.32,41.9985,1875407.0
2023-03-16 13:00:00,45.81,46.09,45.66,45.91,1742932.0,42.0077,42.2645,41.8702,42.0994,1742932.0
2023-03-16 13:30:00,45.9,45.93,45.53,45.63,1309505.0,42.0902,42.1177,41.7509,41.8426,1309505.0
2023-03-16 14:00:00,45.62,45.65,45.48,45.57,885740.0,41.8335,41.861,41.7051,41.7876,885740.0
2023-03-16 14:30:00,45.58,45.59,45.32,45.44,829310.0,41.7968,41.806,41.5584,41.6684,829310.0
2023-03-16 15:00:00,45.44,45.57,45.3,45.55,1169145.0,41.6684,41.7876,41.54,41.7693,1169145.0
2023-03-16 15:30:00,45.55,45.77,45.48,45.62,3053174.0,41.7693,41.971,41.7051,41.8335,3053174.0
2023-03-17 09:30:00,44.98,44.98,44.11,44.23,4803090.0,41.2466,41.2466,40.4488,40.5588,4803090.0
2023-03-17 10:00:00,44.24,44.53,44.02,44.21,2133933.0,40.568,40.8339,40.3663,40.5405,2133933.0
2023-03-17 10:30:00,44.2,44.34,43.97,44.14,1848212.0,40.5313,40.6597,40.3204,40.4763,1848212.0
2023-03-17 11:00:00,44.14,44.27,43.85,43.91,1476423.0,40.4763,40.5955,40.2104,40.2654,1476423.0
2023-03-17 11:30:00,43.92,44.07,43.81,43.97,1054265.0,40.2746,40.4121,40.1737,40.3204,1054265.0
2023-03-17 12:00:00,43.97,44.29,43.95,44.27,1068790.0,40.3204,40.6139,40.3021,40.5955,1068790.0
2023-03-17 12:30:00,44.27,44.42,44.17,44.29,1085920.0,40.5955,40.7331,40.5038,40.6139,1085920.0
2023-03-17 13:00:00,44.29,44.5,44.15,44.18,1133440.0,40.6139,40.8064,40.4855,40.513,1133440.0
2023-03-17 13:30:00,44.19,44.29,44.07,44.28,1423974.0,40.5222,40.6139,40.4121,40.6047,1423974.0
2023-03-17 14:00:00,44.28,44.33,43.99,44.03,1478584.0,40.6047,40.6505,40.3388,40.3754,1478584.0
2023-03-17 14:30:00,44.03,44.28,44.02,44.24,1252122.0,40.3754,40.6047,40.3663,40.568,1252122.0
2023-03-17 15:00:00,44.24,44.59,44.19,44.58,1844911.0,40.568,40.889,40.5222,40.8798,1844911.0
2023-03-17 15:30:00,44.58,44.59,44.12,44.25,3694422.0,40.8798,40.889,40.458,40.5772,3694422.0
2023-03-20 09:30:00,44.71,45.47,44.61,45.46,2911407.0,40.999,41.6959,40.9073,41.6868,2911407.0
2023-03-20 10:00:00,45.47,45.74,44.94,45.15,2260780.0,41.6959,41.9435,41.2099,41.4025,2260780.0
2023-03-20 10:30:00,45.15,45.29,44.9,45.01,926459.0,41.4025,41.5309,41.1732,41.2741,926459.0
2023-03-20 11:00:00,45.0,45.15,44.87,45.02,1950711.0,41.2649,41.4025,41.1457,41.2833,1950711.0
2023-03-20 11:30:00,45.02,45.02,44.74,44.79,1057221.0,41.2833,41.2833,41.0265,41.0724,1057221.0
2023-03-20 12:00:00,44.78,44.78,44.17,44.23,2221028.0,41.0632,41.0632,40.5038,40.5588,2221028.0
2023-03-20 12:30:00,44.23,44.3,44.02,44.13,1904699.0,40.5588,40.623,40.3663,40.4671,1904699.0
2023-03-20 13:00:00,44.14,44.26,44.09,44.1,1981249.0,40.4763,40.5864,40.4305,40.4396,1981249.0
2023-03-20 13:30:00,44.09,44.26,44.09,44.23,1302732.0,40.4305,40.5864,40.4305,40.5588,1302732.0
2023-03-20 14:00:00,44.23,44.25,44.05,44.06,1579398.0,40.5588,40.5772,40.3938,40.403,1579398.0
2023-03-20 14:30:00,44.07,44.21,43.94,44.05,1639600.0,40.4121,40.5405,40.2929,40.3938,1639600.0
2023-03-20 15:00:00,44.04,44.08,43.91,44.0,1767651.0,40.3846,40.4213,40.2654,40.3479,1767651.0
2023-03-20 15:30:00,43.99,44.13,43.93,44.08,4561805.0,40.3388,40.4671,40.2837,40.4213,4561805.0
2023-03-21 09:30:00,45.57,45.9,45.48,45.87,4007078.0,41.7876,42.0902,41.7051,42.0627,4007078.0
2023-03-21 10:00:00,45.87,45.97,45.52,45.67,1962677.0,42.0627,42.1544,41.7418,41.8793,1962677.0
2023-03-21 10:30:00,45.68,45.99,45.53,45.66,1472949.0,41.8885,42.1728,41.7509,41.8702,1472949.0
2023-03-21 11:00:00,45.67,46.02,45.63,45.82,2074164.0,41.8793,42.2003,41.8426,42.0169,2074164.0
2023-03-21 11:30:00,45.82,45.96,45.56,45.6,1287886.0,42.0169,42.1453,41.7785,41.8151,1287886.0
2023-03-21 12:00:00,45.59,45.67,45.5,45.51,1256221.0,41.806,41.8793,41.7234,41.7326,1256221.0
2023-03-21 12:30:00,45.51,45.56,45.34,45.44,1205625.0,41.7326,41.7785,41.5767,41.6684,1205625.0
2023-03-21 13:00:00,45.44,45.66,45.37,45.65,1029073.0,41.6684,41.8702,41.6042,41.861,1029073.0
2023-03-21 13:30:00,45.65,45.69,45.39,45.42,950371.0,41.861,41.8977,41.6226,41.6501,950371.0
2023-03-21 14:00:00,45.41,45.5,45.35,45.48,1084694.0,41.6409,41.7234,41.5859,41.7051,1084694.0
2023-03-21 14:30:00,45.48,45.49,45.12,45.2,1372814.0,41.7051,41.7143,41.375,41.4483,1372814.0
2023-03-21 15:00:00,45.2,45.3,45.0,45.05,2004895.0,41.4483,41.54,41.2649,41.3108,2004895.0
2023-03-21 15:30:00,45.05,45.14,44.95,45.08,4614729.0,41.3108,41.3933,41.2191,41.3383,4614729.0
2023-03-22 09:30:00,45.18,45.28,44.71,45.2,1803910.0,41.43,41.5217,40.999,41.4483,1803910.0
2023-03-22 10:00:00,45.2,45.31,45.07,45.14,1531670.0,41.4483,41.5492,41.3291,41.3933,1531670.0
2023-03-22 10:30:00,45.14,45.21,44.92,45.0,1265863.0,41.3933,41.4575,41.1916,41.2649,1265863.0
2023-03-22 11:00:00,45.0,45.01,44.7,44.71,854944.0,41.2649,41.2741,40.9898,40.999,854944.0
2023-03-22 11:30:00,44.72,44.79,44.46,44.61,858966.0,41.0082,41.0724,40.7698,40.9073,858966.0
2023-03-22 12:00:00,44.6,44.63,44.5,44.53,839293.0,40.8981,40.9256,40.8064,40.8339,839293.0
2023-03-22 12:30:00,44.53,44.62,44.47,44.47,977048.0,40.8339,40.9165,40.7789,40.7789,977048.0
2023-03-22 13:00:00,44.48,44.52,44.36,44.37,713688.0,40.7881,40.8248,40.6781,40.6872,713688.0
2023-03-22 13:30:00,44.36,44.65,44.29,44.64,1089875.0,40.6781,40.944,40.6139,40.9348,1089875.0
2023-03-22 14:00:00,44.64,45.01,44.6,44.68,1243652.0,40.9348,41.2741,40.8981,40.9715,1243652.0
2023-03-22 14:30:00,44.67,45.07,44.41,44.56,1771583.0,40.9623,41.3291,40.7239,40.8615,1771583.0
2023-03-22 15:00:00,44.56,44.6,44.15,44.37,1611071.0,40.8615,40.8981,40.4855,40.6872,1611071.0
2023-03-22 15:30:00,44.37,44.41,43.68,43.69,2957103.0,40.6872,40.7239,40.0545,40.0637,2957103.0
2023-03-23 09:30:00,44.31,44.48,44.11,44.22,1588698.0,40.6322,40.7881,40.4488,40.5497,1588698.0
2023-03-23 10:00:00,44.22,44.49,44.08,44.43,1525499.0,40.5497,40.7973,40.4213,40.7422,1525499.0
2023-03-23 10:30:00,44.43,44.7,44.24,44.7,1241687.0,40.7422,40.9898,40.568,40.9898,1241687.0
2023-03-23 11:00:00,44.7,44.85,44.63,44.66,1209427.0,40.9898,41.1274,40.9256,40.9532,1209427.0
2023-03-23 11:30:00,44.66,44.8,44.59,44.61,1105041.0,40.9532,41.0815,40.889,40.9073,1105041.0
2023-03-23 12:00:00,44.61,44.61,44.22,44.25,942777.0,40.9073,40.9073,40.5497,40.5772,942777.0
2023-03-23 12:30:00,44.25,44.35,44.04,44.05,1703593.0,40.5772,40.6689,40.3846,40.3938,1703593.0
2023-03-23 13:00:00,44.06,44.16,43.78,43.85,1064583.0,40.403,40.4947,40.1462,40.2104,1064583.0
2023-03-23 13:30:00,43.84,44.03,43.81,43.88,894782.0,40.2012,40.3754,40.1737,40.2379,894782.0
2023-03-23 14:00:00,43.89,43.95,43.54,43.54,1066289.0,40.2471,40.3021,39.9261,39.9261,1066289.0
2023-03-23 14:30:00,43.54,43.6,43.22,43.46,1465472.0,39.9261,39.9811,39.6327,39.8528,1465472.0
2023-03-23 15:00:00,43.47,43.87,43.11,43.23,1708056.0,39.8619,40.2287,39.5318,39.6418,1708056.0
2023-03-23 15:30:00,43.23,43.54,43.15,43.46,2830352.0,39.6418,39.9261,39.5685,39.8528,2830352.0
2023-03-24 09:30:00,42.84,42.88,42.01,42.41,3092157.0,39.2842,39.3209,38.5231,38.8899,3092157.0
2023-03-24 10:00:00,42.43,42.59,42.04,42.37,2051262.0,38.9083,39.055,38.5506,38.8532,2051262.0
2023-03-24 10:30:00,42.38,42.57,42.1,42.17,1370381.0,38.8624,39.0366,38.6056,38.6698,1370381.0
2023-03-24 11:00:00,42.18,42.36,42.06,42.18,1334731.0,38.679,38.8441,38.569,38.679,1334731.0
2023-03-24 11:30:00,42.17,42.56,42.08,42.52,1114299.0,38.6698,39.0275,38.5873,38.9908,1114299.0
2023-03-24 12:00:00,42.53,42.72,42.35,42.46,1306443.0,39.0,39.1742,38.8349,38.9358,1306443.0
2023-03-24 12:30:00,42.46,42.7,42.42,42.51,1401369.0,38.9358,39.1558,38.8991,38.9816,1401369.0
2023-03-24 13:00:00,42.51,42.85,42.36,42.74,1397883.0,38.9816,39.2934,38.8441,39.1925,1397883.0
2023-03-24 13:30:00,42.74,43.12,42.69,42.91,1505777.0,39.1925,39.541,39.1467,39.3484,1505777.0
2023-03-24 14:00:00,42.91,43.06,42.77,42.93,1253230.0,39.3484,39.486,39.22,39.3667,1253230.0
2023-03-24 14:30:00,42.94,43.11,42.83,42.86,964563.0,39.3759,39.5318,39.2751,39.3026,964563.0
2023-03-24 15:00:00,42.86,42.98,42.73,42.97,1084635.0,39.3026,39.4126,39.1834,39.4034,1084635.0
2023-03-24 15:30:00,42.97,43.12,42.87,43.12,2470498.0,39.4034,39.541,39.3117,39.541,2470498.0
2023-03-27 09:30:00,44.06,44.69,43.88,44.36,3414512.0,40.403,40.9807,40.2379,40.6781,3414512.0
2023-03-27 10:00:00,44.35,44.56,44.17,44.32,1545691.0,40.6689,40.8615,40.5038,40.6414,1545691.0
2023-03-27 10:30:00,44.31,44.47,44.21,44.3,1289077.0,40.6322,40.7789,40.5405,40.623,1289077.0
2023-03-27 11:00:00,44.3,44.43,44.21,44.4,1048393.0,40.623,40.7422,40.5405,40.7147,1048393.0
2023-03-27 11:30:00,44.39,44.6,44.36,44.58,1551116.0,40.7056,40.8981,40.6781,40.8798,1551116.0
2023-03-27 12:00:00,44.58,44.76,44.57,44.67,1377397.0,40.8798,41.0449,40.8706,40.9623,1377397.0
2023-03-27 12:30:00,44.67,44.71,44.59,44.67,546199.0,40.9623,40.999,40.889,40.9623,546199.0
2023-03-27 13:00:00,44.67,44.81,44.56,44.61,721408.0,40.9623,41.0907,40.8615,40.9073,721408.0
2023-03-27 13:30:00,44.62,44.82,44.61,44.69,618592.0,40.9165,41.0999,40.9073,40.9807,618592.0
2023-03-27 14:00:00,44.69,44.84,44.64,44.78,643110.0,40.9807,41.1182,40.9348,41.0632,643110.0
2023-03-27 14:30:00,44.78,44.96,44.77,44.95,917729.0,41.0632,41.2283,41.054,41.2191,917729.0
2023-03-27 15:00:00,44.94,44.99,44.77,44.97,1071127.0,41.2099,41.2558,41.054,41.2374,1071127.0
2023-03-27 15:30:00,44.96,45.0,44.75,44.78,3073868.0,41.2283,41.2649,41.0357,41.0632,3073868.0
2023-03-28 09:30:00,44.72,45.12,44.49,44.97,1697801.0,41.0082,41.375,40.7973,41.2374,1697801.0
2023-03-28 10:00:00,44.96,45.14,44.83,45.04,875947.0,41.2283,41.3933,41.109,41.3016,875947.0
2023-03-28 10:30:00,45.04,45.07,44.77,44.97,989313.0,41.3016,41.3291,41.054,41.2374,989313.0
2023-03-28 11:00:00,44.98,45.03,44.73,44.76,1124816.0,41.2466,41.2924,41.0173,41.0449,1124816.0
2023-03-28 11:30:00,44.76,44.85,44.64,44.82,690612.0,41.0449,41.1274,40.9348,41.0999,690612.0
2023-03-28 12:00:00,44.82,44.89,44.72,44.73,698882.0,41.0999,41.1641,41.0082,41.0173,698882.0
2023-03-28 12:30:00,44.72,44.81,44.67,44.71,393112.0,41.0082,41.0907,40.9623,40.999,393112.0
2023-03-28 13:00:00,44.71,44.71,44.61,44.66,528781.0,40.999,40.999,40.9073,40.9532,528781.0
2023-03-28 13:30:00,44.66,44.67,44.51,44.53,486233.0,40.9532,40.9623,40.8156,40.8339,486233.0
2023-03-28 14:00:00,44.53,44.88,44.52,44.84,827650.0,40.8339,41.1549,40.8248,41.1182,827650.0
2023-03-28 14:30:00,44.84,45.01,44.83,45.0,562717.0,41.1182,41.2741,41.109,41.2649,562717.0
2023-03-28 15:00:00,44.99,45.06,44.95,44.98,795768.0,41.2558,41.32,41.2191,41.2466,795768.0
2023-03-28 15:30:00,44.97,45.23,44.92,45.22,2233227.0,41.2374,41.4758,41.1916,41.4667,2233227.0
2023-03-29 09:30:00,45.59,45.79,45.46,45.77,1901342.0,41.806,41.9894,41.6868,41.971,1901342.0
2023-03-29 10:00:00,45.78,45.83,45.59,45.78,1043202.0,41.9802,42.026,41.806,41.9802,1043202.0
2023-03-29 10:30:00,45.77,45.82,45.61,45.74,661478.0,41.971,42.0169,41.8243,41.9435,661478.0
2023-03-29 11:00:00,45.73,45.85,45.73,45.81,663265.0,41.9343,42.0444,41.9343,42.0077,663265.0
2023-03-29 11:30:00,45.81,45.92,45.74,45.91,648106.0,42.0077,42.1086,41.9435,42.0994,648106.0
2023-03-29 12:00:00,45.92,45.96,45.86,45.9,548032.0,42.1086,42.1453,42.0536,42.0902,548032.0
2023-03-29 12:30:00,45.9,45.95,45.82,45.86,519813.0,42.0902,42.1361,42.0169,42.0536,519813.0
2023-03-29 13:00:00,45.86,45.94,45.81,45.89,434527.0,42.0536,42.1269,42.0077,42.0811,434527.0
2023-03-29 13:30:00,45.88,45.89,45.77,45.81,466930.0,42.0719,42.0811,41.971,42.0077,466930.0
2023-03-29 14:00:00,45.8,45.82,45.68,45.71,557471.0,41.9985,42.0169,41.8885,41.916,557471.0
2023-03-29 14:30:00,45.72,45.96,45.72,45.95,512011.0,41.9252,42.1453,41.9252,42.1361,512011.0
2023-03-29 15:00:00,45.95,46.01,45.56,45.96,1438204.0,42.1361,42.1911,41.7785,42.1453,1438204.0
2023-03-29 15:30:00,45.95,45.99,45.85,45.96,2216506.0,42.1361,42.1728,42.0444,42.1453,2216506.0
2023-03-30 09:30:00,46.48,46.64,46.3,46.46,1675061.0,42.6221,42.7688,42.457,42.6038,1675061.0
2023-03-30 10:00:00,46.47,46.51,46.12,46.25,1586646.0,42.6129,42.6496,42.292,42.4112,1586646.0
2023-03-30 10:30:00,46.26,46.36,46.11,46.13,619197.0,42.4204,42.5121,42.2828,42.3011,619197.0
2023-03-30 11:00:00,46.12,46.13,45.9,46.1,784724.0,42.292,42.3011,42.0902,42.2736,784724.0
2023-03-30 11:30:00,46.1,46.1,45.87,45.94,576173.0,42.2736,42.2736,42.0627,42.1269,576173.0
2023-03-30 12:00:00,45.95,46.09,45.89,46.04,790336.0,42.1361,42.2645,42.0811,42.2186,790336.0
2023-03-30 12:30:00,46.03,46.05,45.8,45.85,927118.0,42.2094,42.2278,41.9985,42.0444,927118.0
2023-03-30 13:00:00,45.85,45.97,45.77,45.8,557455.0,42.0444,42.1544,41.971,41.9985,557455.0
2023-03-30 13:30:00,45.8,45.94,45.74,45.93,687480.0,41.9985,42.1269,41.9435,42.1177,687480.0
2023-03-30 14:00:00,45.93,46.02,45.87,45.98,397918.0,42.1177,42.2003,42.0627,42.1636,397918.0
2023-03-30 14:30:00,45.98,46.01,45.81,45.87,363347.0,42.1636,42.1911,42.0077,42.0627,363347.0
2023-03-30 15:00:00,45.86,46.03,45.86,46.01,884441.0,42.0536,42.2094,42.0536,42.1911,884441.0
2023-03-30 15:30:00,46.0,46.14,46.0,46.07,1977420.0,42.1819,42.3103,42.1819,42.2461,1977420.0
2023-03-31 09:30:00,46.6,46.64,46.33,46.36,1765264.0,42.7321,42.7688,42.4845,42.5121,1765264.0
2023-03-31 10:00:00,46.37,46.65,46.34,46.62,999750.0,42.5212,42.778,42.4937,42.7505,999750.0
2023-03-31 10:30:00,46.62,46.65,46.35,46.59,1003061.0,42.7505,42.778,42.5029,42.723,1003061.0
2023-03-31 11:00:00,46.59,46.72,46.49,46.68,660558.0,42.723,42.8422,42.6313,42.8055,660558.0
2023-03-31 11:30:00,46.68,46.76,46.65,46.74,678492.0,42.8055,42.8789,42.778,42.8605,678492.0
2023-03-31 12:00:00,46.75,46.8,46.63,46.66,877431.0,42.8697,42.9155,42.7596,42.7872,877431.0
2023-03-31 12:30:00,46.66,46.69,46.59,46.63,450586.0,42.7872,42.8147,42.723,42.7596,450586.0
2023-03-31 13:00:00,46.63,46.65,46.55,46.64,624872.0,42.7596,42.778,42.6863,42.7688,624872.0
2023-03-31 13:30:00,46.63,46.69,46.56,46.67,465837.0,42.7596,42.8147,42.6955,42.7963,465837.0
2023-03-31 14:00:00,46.67,46.7,46.58,46.62,520944.0,42.7963,42.8238,42.7138,42.7505,520944.0
2023-03-31 14:30:00,46.63,46.63,46.54,46.55,392061.0,42.7596,42.7596,42.6771,42.6863,392061.0
2023-03-31 15:00:00,46.56,46.81,46.56,46.77,842036.0,42.6955,42.9247,42.6955,42.888,842036.0
2023-03-31 15:30:00,46.76,46.97,46.65,46.87,2289617.0,42.8789,43.0714,42.778,42.9797,2289617.0
2023-04-03 09:30:00,47.14,47.49,46.99,47.3,1782963.0,43.2273,43.5483,43.0898,43.374,1782963.0
2023-04-03 10:00:00,47.3,47.4,47.17,47.18,1388810.0,43.374,43.4657,43.2548,43.264,1388810.0
2023-04-03 10:30:00,47.18,47.24,46.55,46.56,1229942.0,43.264,43.319,42.6863,42.6955,1229942.0
2023-04-03 11:00:00,46.56,46.67,46.43,46.58,754961.0,42.6955,42.7963,42.5762,42.7138,754961.0
2023-04-03 11:30:00,46.59,46.75,46.58,46.73,878354.0,42.723,42.8697,42.7138,42.8513,878354.0
2023-04-03 12:00:00,46.74,46.86,46.69,46.84,705621.0,42.8605,42.9706,42.8147,42.9522,705621.0
2023-04-03 12:30:00,46.83,46.91,46.73,46.74,382735.0,42.943,43.0164,42.8513,42.8605,382735.0
2023-04-03 13:00:00,46.73,46.82,46.66,46.74,474092.0,42.8513,42.9339,42.7872,42.8605,474092.0
2023-04-03 13:30:00,46.74,46.8,46.66,46.72,436969.0,42.8605,42.9155,42.7872,42.8422,436969.0
2023-04-03 14:00:00,46.72,46.84,46.7,46.84,476490.0,42.8422,42.9522,42.8238,42.9522,476490.0
2023-04-03 14:30:00,46.83,46.97,46.82,46.89,632012.0,42.943,43.0714,42.9339,42.9981,632012.0
2023-04-03 15:00:00,46.9,46.92,46.76,46.79,645402.0,43.0072,43.0256,42.8789,42.9064,645402.0
2023-04-03 15:30:00,46.8,46.86,46.69,46.7,1606522.0,42.9155,42.9706,42.8147,42.8238,1606522.0
2023-04-04 09:30:00,46.9,47.02,46.22,46.3,1435014.0,43.0072,43.1173,42.3837,42.457,1435014.0
2023-04-04 10:00:00,46.3,46.35,46.11,46.19,1296501.0,42.457,42.5029,42.2828,42.3562,1296501.0
2023-04-04 10:30:00,46.19,46.21,45.85,45.86,1409293.0,42.3562,42.3745,42.0444,42.0536,1409293.0
2023-04-04 11:00:00,45.86,45.95,45.73,45.9,1223311.0,42.0536,42.1361,41.9343,42.0902,1223311.0
2023-04-04 11:30:00,45.9,45.94,45.71,45.77,716853.0,42.0902,42.1269,41.916,41.971,716853.0
2023-04-04 12:00:00,45.76,45.87,45.71,45.86,881843.0,41.9619,42.0627,41.916,42.0536,881843.0
2023-04-04 12:30:00,45.86,45.9,45.73,45.86,511600.0,42.0536,42.0902,41.9343,42.0536,511600.0
2023-04-04 13:00:00,45.86,45.91,45.75,45.76,453061.0,42.0536,42.0994,41.9527,41.9619,453061.0
2023-04-04 13:30:00,45.77,45.97,45.77,45.86,625251.0,41.971,42.1544,41.971,42.0536,625251.0
2023-04-04 14:00:00,45.85,45.95,45.69,45.69,481198.0,42.0444,42.1361,41.8977,41.8977,481198.0
2023-04-04 14:30:00,45.7,45.88,45.64,45.81,593086.0,41.9068,42.0719,41.8518,42.0077,593086.0
2023-04-04 15:00:00,45.8,45.96,45.75,45.83,784099.0,41.9985,42.1453,41.9527,42.026,784099.0
2023-04-04 15:30:00,45.82,46.09,45.8,46.09,1989924.0,42.0169,42.2645,41.9985,42.2645,1989924.0
2023-04-05 09:30:00,45.47,46.19,45.41,46.05,1628303.0,41.6959,42.3562,41.6409,42.2278,1628303.0
2023-04-05 10:00:00,46.06,46.07,45.59,45.61,987930.0,42.237,42.2461,41.806,41.8243,987930.0
2023-04-05 10:30:00,45.61,45.78,45.35,45.45,644595.0,41.8243,41.9802,41.5859,41.6776,644595.0
2023-04-05 11:00:00,45.46,45.49,45.31,45.38,600690.0,41.6868,41.7143,41.5492,41.6134,600690.0
2023-04-05 11:30:00,45.39,45.68,45.36,45.68,654836.0,41.6226,41.8885,41.5951,41.8885,654836.0
2023-04-05 12:00:00,45.67,45.69,45.49,45.54,478341.0,41.8793,41.8977,41.7143,41.7601,478341.0
2023-04-05 12:30:00,45.54,45.61,45.43,45.54,468670.0,41.7601,41.8243,41.6592,41.7601,468670.0
2023-04-05 13:00:00,45.54,45.82,45.51,45.7,599425.0,41.7601,42.0169,41.7326,41.9068,599425.0
2023-04-05 13:30:00,45.7,45.75,45.57,45.66,413081.0,41.9068,41.9527,41.7876,41.8702,413081.0
2023-04-05 14:00:00,45.66,45.77,45.6,45.61,421286.0,41.8702,41.971,41.8151,41.8243,421286.0
2023-04-05 14:30:00,45.61,45.74,45.59,45.65,403369.0,41.8243,41.9435,41.806,41.861,403369.0
2023-04-05 15:00:00,45.66,45.75,45.61,45.73,435775.0,41.8702,41.9527,41.8243,41.9343,435775.0
2023-04-05 15:30:00,45.74,45.84,45.66,45.76,1324744.0,41.9435,42.0352,41.8702,41.9619,1324744.0
2023-04-06 09:30:00,45.8,46.04,45.52,45.98,1181736.0,41.9985,42.2186,41.7418,42.1636,1181736.0
2023-04-06 10:00:00,45.98,46.21,45.95,46.03,839813.0,42.1636,42.3745,42.1361,42.2094,839813.0
2023-04-06 10:30:00,46.03,46.12,45.86,45.93,719505.0,42.2094,42.292,42.0536,42.1177,719505.0
2023-04-06 11:00:00,45.93,46.04,45.88,45.88,595199.0,42.1177,42.2186,42.0719,42.0719,595199.0
2023-04-06 11:30:00,45.88,45.93,45.8,45.9,620632.0,42.0719,42.1177,41.9985,42.0902,620632.0
2023-04-06 12:00:00,45.91,45.96,45.87,45.91,372933.0,42.0994,42.1453,42.0627,42.0994,372933.0
2023-04-06 12:30:00,45.9,46.06,45.89,45.95,509370.0,42.0902,42.237,42.0811,42.1361,509370.0
2023-04-06 13:00:00,45.95,46.1,45.91,46.05,377289.0,42.1361,42.2736,42.0994,42.2278,377289.0
2023-04-06 13:30:00,46.05,46.07,45.94,45.95,263333.0,42.2278,42.2461,42.1269,42.1361,263333.0
2023-04-06 14:00:00,45.94,46.05,45.92,46.03,331954.0,42.1269,42.2278,42.1086,42.2094,331954.0
2023-04-06 14:30:00,46.03,46.04,45.93,45.94,473862.0,42.2094,42.2186,42.1177,42.1269,473862.0
2023-04-06 15:00:00,45.94,45.97,45.84,45.9,535188.0,42.1269,42.1544,42.0352,42.0902,535188.0
2023-04-06 15:30:00,45.9,45.94,45.81,45.85,1674940.0,42.0902,42.1269,42.0077,42.0444,1674940.0
2023-04-10 09:30:00,45.79,46.61,45.77,46.51,1317563.0,41.9894,42.7413,41.971,42.6496,1317563.0
2023-04-10 10:00:00,46.5,46.7,46.46,46.65,895820.0,42.6404,42.8238,42.6038,42.778,895820.0
2023-04-10 10:30:00,46.66,46.76,46.52,46.54,918332.0,42.7872,42.8789,42.6588,42.6771,918332.0
2023-04-10 11:00:00,46.54,46.62,46.44,46.47,490936.0,42.6771,42.7505,42.5854,42.6129,490936.0
2023-04-10 11:30:00,46.47,46.52,46.27,46.27,536416.0,42.6129,42.6588,42.4295,42.4295,536416.0
2023-04-10 12:00:00,46.28,46.32,46.22,46.27,457072.0,42.4387,42.4754,42.3837,42.4295,457072.0
2023-04-10 12:30:00,46.27,46.47,46.26,46.47,369330.0,42.4295,42.6129,42.4204,42.6129,369330.0
2023-04-10 13:00:00,46.47,46.5,46.36,46.39,370277.0,42.6129,42.6404,42.5121,42.5396,370277.0
2023-04-10 13:30:00,46.39,46.49,46.36,46.45,596394.0,42.5396,42.6313,42.5121,42.5946,596394.0
2023-04-10 14:00:00,46.45,46.47,46.35,46.42,367867.0,42.5946,42.6129,42.5029,42.5671,367867.0
2023-04-10 14:30:00,46.43,46.46,46.38,46.45,376473.0,42.5762,42.6038,42.5304,42.5946,376473.0
2023-04-10 15:00:00,46.45,46.46,46.39,46.41,492016.0,42.5946,42.6038,42.5396,42.5579,492016.0
2023-04-10 15:30:00,46.41,46.54,46.41,46.54,1823515.0,42.5579,42.6771,42.5579,42.6771,1823515.0
2023-04-11 09:30:00,46.67,46.85,46.6,46.65,1086873.0,42.7963,42.9614,42.7321,42.778,1086873.0
2023-04-11 10:00:00,46.66,47.0,46.59,46.95,888609.0,42.7872,43.0989,42.723,43.0531,888609.0
2023-04-11 10:30:00,46.95,47.05,46.89,46.92,724454.0,43.0531,43.1448,42.9981,43.0256,724454.0
2023-04-11 11:00:00,46.93,47.0,46.81,46.88,699539.0,43.0347,43.0989,42.9247,42.9889,699539.0
2023-04-11 11:30:00,46.89,47.09,46.84,47.09,671095.0,42.9981,43.1815,42.9522,43.1815,671095.0
2023-04-11 12:00:00,47.09,47.12,46.96,47.01,845071.0,43.1815,43.209,43.0623,43.1081,845071.0
2023-04-11 12:30:00,47.01,47.01,46.86,46.93,782502.0,43.1081,43.1081,42.9706,43.0347,782502.0
2023-04-11 13:00:00,46.93,47.07,46.88,47.05,411430.0,43.0347,43.1631,42.9889,43.1448,411430.0
2023-04-11 13:30:00,47.05,47.1,47.01,47.03,470221.0,43.1448,43.1906,43.1081,43.1264,470221.0
2023-04-11 14:00:00,47.03,47.07,46.98,47.05,438824.0,43.1264,43.1631,43.0806,43.1448,438824.0
2023-04-11 14:30:00,47.05,47.11,46.99,47.03,642183.0,43.1448,43.1998,43.0898,43.1264,642183.0
2023-04-11 15:00:00,47.04,47.25,47.0,47.23,668932.0,43.1356,43.3282,43.0989,43.3098,668932.0
2023-04-11 15:30:00,47.24,47.37,47.17,47.2,2804147.0,43.319,43.4382,43.2548,43.2823,2804147.0
2023-04-12 09:30:00,47.45,47.64,47.17,47.3,1329088.0,43.5116,43.6858,43.2548,43.374,1329088.0
2023-04-12 10:00:00,47.29,47.34,46.8,46.96,925310.0,43.3649,43.4107,42.9155,43.0623,925310.0
2023-04-12 10:30:00,46.96,47.02,46.72,46.73,760284.0,43.0623,43.1173,42.8422,42.8513,760284.0
2023-04-12 11:00:00,46.72,46.82,46.52,46.82,656041.0,42.8422,42.9339,42.6588,42.9339,656041.0
2023-04-12 11:30:00,46.82,46.88,46.71,46.88,848518.0,42.9339,42.9889,42.833,42.9889,848518.0
2023-04-12 12:00:00,46.88,46.93,46.81,46.9,427860.0,42.9889,43.0347,42.9247,43.0072,427860.0
2023-04-12 12:30:00,46.9,46.98,46.82,46.95,397992.0,43.0072,43.0806,42.9339,43.0531,397992.0
2023-04-12 13:00:00,46.94,47.02,46.89,47.0,300699.0,43.0439,43.1173,42.9981,43.0989,300699.0
2023-04-12 13:30:00,47.01,47.06,46.89,46.99,408989.0,43.1081,43.154,42.9981,43.0898,408989.0
2023-04-12 14:00:00,46.99,47.09,46.83,46.87,713388.0,43.0898,43.1815,42.943,42.9797,713388.0
2023-04-12 14:30:00,46.87,46.88,46.72,46.85,475232.0,42.9797,42.9889,42.8422,42.9614,475232.0
2023-04-12 15:00:00,46.85,46.88,46.7,46.72,724401.0,42.9614,42.9889,42.8238,42.8422,724401.0
2023-04-12 15:30:00,46.72,46.97,46.69,46.94,1988408.0,42.8422,43.0714,42.8147,43.0439,1988408.0
2023-04-13 09:30:00,46.9,47.2,46.58,46.87,1412556.0,43.0072,43.2823,42.7138,42.9797,1412556.0
2023-04-13 10:00:00,46.88,47.11,46.7,47.07,713688.0,42.9889,43.1998,42.8238,43.1631,713688.0
2023-04-13 10:30:00,47.07,47.19,46.9,47.09,1270251.0,43.1631,43.2732,43.0072,43.1815,1270251.0
2023-04-13 11:00:00,47.1,47.13,46.96,47.12,566068.0,43.1906,43.2181,43.0623,43.209,566068.0
2023-04-13 11:30:00,47.13,47.18,46.98,47.06,610746.0,43.2181,43.264,43.0806,43.154,610746.0
2023-04-13 12:00:00,47.07,47.2,47.07,47.16,357745.0,43.1631,43.2823,43.1631,43.2457,357745.0
2023-04-13 12:30:00,47.16,47.24,47.08,47.24,377857.0,43.2457,43.319,43.1723,43.319,377857.0
2023-04-13 13:00:00,47.24,47.32,47.19,47.27,572857.0,43.319,43.3924,43.2732,43.3465,572857.0
2023-04-13 13:30:00,47.27,47.35,47.23,47.29,560830.0,43.3465,43.4199,43.3098,43.3649,560830.0
2023-04-13 14:00:00,47.29,47.45,47.25,47.45,812323.0,43.3649,43.5116,43.3282,43.5116,812323.0
2023-04-13 14:30:00,47.45,47.54,47.4,47.49,921177.0,43.5116,43.5941,43.4657,43.5483,921177.0
2023-04-13 15:00:00,47.48,47.59,47.39,47.45,1115328.0,43.5391,43.64,43.4566,43.5116,1115328.0
2023-04-13 15:30:00,47.45,47.48,47.26,47.31,2489352.0,43.5116,43.5391,43.3374,43.3832,2489352.0
2023-04-14 09:30:00,48.17,49.43,48.02,49.35,5321668.0,44.1718,45.3272,44.0343,45.2539,5321668.0
2023-04-14 10:00:00,49.35,49.35,48.44,48.64,2407276.0,45.2539,45.2539,44.4194,44.6028,2407276.0
2023-04-14 10:30:00,48.64,48.9,48.44,48.86,1742094.0,44.6028,44.8412,44.4194,44.8046,1742094.0
2023-04-14 11:00:00,48.86,48.94,48.7,48.84,1421718.0,44.8046,44.8779,44.6578,44.7862,1421718.0
2023-04-14 11:30:00,48.84,49.0,48.56,48.98,1399113.0,44.7862,44.9329,44.5295,44.9146,1399113.0
2023-04-14 12:00:00,48.97,49.33,48.97,49.19,2136163.0,44.9054,45.2355,44.9054,45.1072,2136163.0
2023-04-14 12:30:00,49.18,49.43,49.1,49.21,1266697.0,45.098,45.3272,45.0246,45.1255,1266697.0
2023-04-14 13:00:00,49.22,49.62,49.19,49.45,1362518.0,45.1347,45.5015,45.1072,45.3456,1362518.0
2023-04-14 13:30:00,49.44,49.58,49.35,49.53,1060224.0,45.3364,45.4648,45.2539,45.4189,1060224.0
2023-04-14 14:00:00,49.54,49.72,49.46,49.61,1303083.0,45.4281,45.5932,45.3548,45.4923,1303083.0
2023-04-14 14:30:00,49.61,49.67,49.49,49.64,1096089.0,45.4923,45.5473,45.3823,45.5198,1096089.0
2023-04-14 15:00:00,49.64,49.66,49.32,49.6,1582053.0,45.5198,45.5382,45.2264,45.4831,1582053.0
2023-04-14 15:30:00,49.6,49.89,49.52,49.56,4219260.0,45.4831,45.7491,45.4098,45.4465,4219260.0
2023-04-17 09:30:00,49.76,49.81,49.09,49.65,2605571.0,45.6299,45.6757,45.0155,45.529,2605571.0
2023-04-17 10:00:00,49.65,49.76,49.21,49.41,1443114.0,45.529,45.6299,45.1255,45.3089,1443114.0
2023-04-17 10:30:00,49.41,49.63,49.31,49.44,1366650.0,45.3089,45.5106,45.2172,45.3364,1366650.0
2023-04-17 11:00:00,49.44,49.51,49.14,49.22,1320797.0,45.3364,45.4006,45.0613,45.1347,1320797.0
2023-04-17 11:30:00,49.21,49.42,49.2,49.35,931570.0,45.1255,45.3181,45.1163,45.2539,931570.0
2023-04-17 12:00:00,49.36,49.59,49.36,49.58,692064.0,45.2631,45.474,45.2631,45.4648,692064.0
2023-04-17 12:30:00,49.59,49.63,49.42,49.45,510906.0,45.474,45.5106,45.3181,45.3456,510906.0
2023-04-17 13:00:00,49.46,49.54,49.4,49.46,489432.0,45.3548,45.4281,45.2997,45.3548,489432.0
2023-04-17 13:30:00,49.46,49.49,49.23,49.24,589364.0,45.3548,45.3823,45.1438,45.153,589364.0
2023-04-17 14:00:00,49.23,49.43,49.19,49.41,590926.0,45.1438,45.3272,45.1072,45.3089,590926.0
2023-04-17 14:30:00,49.41,49.53,49.39,49.48,550523.0,45.3089,45.4189,45.2906,45.3731,550523.0
2023-04-17 15:00:00,49.48,49.63,49.47,49.61,1004875.0,45.3731,45.5106,45.3639,45.4923,1004875.0
2023-04-17 15:30:00,49.61,49.7,49.42,49.7,2885485.0,45.4923,45.5748,45.3181,45.5748,2885485.0
2023-04-18 09:30:00,49.93,50.11,49.71,49.78,2039694.0,45.7857,45.9508,45.584,45.6482,2039694.0
2023-04-18 10:00:00,49.78,49.91,49.55,49.55,1285042.0,45.6482,45.7674,45.4373,45.4373,1285042.0
2023-04-18 10:30:00,49.54,49.85,49.45,49.82,814312.0,45.4281,45.7124,45.3456,45.6849,814312.0
2023-04-18 11:00:00,49.82,49.89,49.6,49.68,812864.0,45.6849,45.7491,45.4831,45.5565,812864.0
2023-04-18 11:30:00,49.68,49.78,49.57,49.69,553290.0,45.5565,45.6482,45.4556,45.5657,553290.0
2023-04-18 12:00:00,49.68,49.95,49.67,49.93,686132.0,45.5565,45.8041,45.5473,45.7857,686132.0
2023-04-18 12:30:00,49.93,50.13,49.87,50.11,795002.0,45.7857,45.9691,45.7307,45.9508,795002.0
2023-04-18 13:00:00,50.11,50.27,50.11,50.19,762454.0,45.9508,46.0975,45.9508,46.0242,762454.0
2023-04-18 13:30:00,50.18,50.26,50.1,50.18,445717.0,46.015,46.0883,45.9416,46.015,445717.0
2023-04-18 14:00:00,50.18,50.29,50.07,50.27,648645.0,46.015,46.1159,45.9141,46.0975,648645.0
2023-04-18 14:30:00,50.27,50.28,50.06,50.13,551005.0,46.0975,46.1067,45.9049,45.9691,551005.0
2023-04-18 15:00:00,50.14,50.24,50.1,50.18,568160.0,45.9783,46.07,45.9416,46.015,568160.0
2023-04-18 15:30:00,50.17,50.3,50.08,50.09,2095736.0,46.0058,46.125,45.9233,45.9325,2095736.0
2023-04-19 09:30:00,49.73,49.83,49.38,49.66,1338138.0,45.6023,45.694,45.2814,45.5382,1338138.0
2023-04-19 10:00:00,49.67,49.81,49.6,49.61,981712.0,45.5473,45.6757,45.4831,45.4923,981712.0
2023-04-19 10:30:00,49.62,49.73,49.54,49.67,868658.0,45.5015,45.6023,45.4281,45.5473,868658.0
2023-04-19 11:00:00,49.68,49.7,49.42,49.51,573217.0,45.5565,45.5748,45.3181,45.4006,573217.0
2023-04-19 11:30:00,49.51,49.66,49.45,49.63,781959.0,45.4006,45.5382,45.3456,45.5106,781959.0
2023-04-19 12:00:00,49.63,49.75,49.62,49.75,565113.0,45.5106,45.6207,45.5015,45.6207,565113.0
2023-04-19 12:30:00,49.74,50.0,49.72,49.99,818678.0,45.6115,45.8499,45.5932,45.8408,818678.0
2023-04-19 13:00:00,49.99,50.24,49.99,50.16,863399.0,45.8408,46.07,45.8408,45.9966,863399.0
2023-04-19 13:30:00,50.17,50.26,50.11,50.24,335849.0,46.0058,46.0883,45.9508,46.07,335849.0
2023-04-19 14:00:00,50.23,50.39,50.23,50.37,626366.0,46.0608,46.2076,46.0608,46.1892,626366.0
2023-04-19 14:30:00,50.37,50.4,50.28,50.35,579522.0,46.1892,46.2167,46.1067,46.1709,579522.0
2023-04-19 15:00:00,50.36,50.45,50.29,50.44,889367.0,46.18,46.2626,46.1159,46.2534,889367.0
2023-04-19 15:30:00,50.44,50.45,50.31,50.4,2248101.0,46.2534,46.2626,46.1342,46.2167,2248101.0
2023-04-20 09:30:00,49.8,50.05,49.71,49.84,1084144.0,45.6665,45.8958,45.584,45.7032,1084144.0
2023-04-20 10:00:00,49.84,49.98,49.71,49.86,856161.0,45.7032,45.8316,45.584,45.7216,856161.0
2023-04-20 10:30:00,49.86,50.0,49.84,49.97,525788.0,45.7216,45.8499,45.7032,45.8224,525788.0
2023-04-20 11:00:00,49.97,49.99,49.56,49.59,939202.0,45.8224,45.8408,45.4465,45.474,939202.0
2023-04-20 11:30:00,49.58,49.6,49.43,49.45,1308001.0,45.4648,45.4831,45.3272,45.3456,1308001.0
2023-04-20 12:00:00,49.45,49.46,49.16,49.18,903784.0,45.3456,45.3548,45.0797,45.098,903784.0
2023-04-20 12:30:00,49.18,49.31,49.1,49.27,823850.0,45.098,45.2172,45.0246,45.1805,823850.0
2023-04-20 13:00:00,49.27,49.47,49.26,49.46,473297.0,45.1805,45.3639,45.1714,45.3548,473297.0
2023-04-20 13:30:00,49.46,49.57,49.45,49.55,399780.0,45.3548,45.4556,45.3456,45.4373,399780.0
2023-04-20 14:00:00,49.56,49.74,49.51,49.7,532607.0,45.4465,45.6115,45.4006,45.5748,532607.0
2023-04-20 14:30:00,49.7,49.7,49.43,49.47,524026.0,45.5748,45.5748,45.3272,45.3639,524026.0
2023-04-20 15:00:00,49.48,49.53,49.17,49.46,1687191.0,45.3731,45.4189,45.0888,45.3548,1687191.0
2023-04-20 15:30:00,49.46,49.53,49.3,49.41,3740072.0,45.3548,45.4189,45.208,45.3089,3740072.0
2023-04-21 09:30:00,48.96,49.05,48.31,48.87,2111453.0,44.8963,44.9788,44.3002,44.8137,2111453.0
2023-04-21 10:00:00,48.87,48.9,48.7,48.76,1082467.0,44.8137,44.8412,44.6578,44.7129,1082467.0
2023-04-21 10:30:00,48.76,48.86,48.49,48.63,1037426.0,44.7129,44.8046,44.4653,44.5936,1037426.0
2023-04-21 11:00:00,48.65,48.75,48.59,48.71,557983.0,44.612,44.7037,44.557,44.667,557983.0
2023-04-21 11:30:00,48.71,48.84,48.61,48.73,705948.0,44.667,44.7862,44.5753,44.6853,705948.0
2023-04-21 12:00:00,48.73,48.93,48.73,48.89,569157.0,44.6853,44.8687,44.6853,44.8321,569157.0
2023-04-21 12:30:00,48.89,49.06,48.85,48.98,656360.0,44.8321,44.988,44.7954,44.9146,656360.0
2023-04-21 13:00:00,48.98,49.09,48.97,49.05,290099.0,44.9146,45.0155,44.9054,44.9788,290099.0
2023-04-21 13:30:00,49.06,49.18,49.03,49.14,456666.0,44.988,45.098,44.9604,45.0613,456666.0
2023-04-21 14:00:00,49.15,49.21,49.08,49.1,433807.0,45.0705,45.1255,45.0063,45.0246,433807.0
2023-04-21 14:30:00,49.09,49.21,49.07,49.2,337592.0,45.0155,45.1255,44.9971,45.1163,337592.0
2023-04-21 15:00:00,49.19,49.22,49.06,49.09,320521.0,45.1072,45.1347,44.988,45.0155,320521.0
2023-04-21 15:30:00,49.09,49.17,49.01,49.02,1469361.0,45.0155,45.0888,44.9421,44.9513,1469361.0
2023-04-24 09:30:00,49.01,49.31,49.01,49.04,1900788.0,44.9421,45.2172,44.9421,44.9696,1900788.0
2023-04-24 10:00:00,49.05,49.15,48.93,49.15,714032.0,44.9788,45.0705,44.8687,45.0705,714032.0
2023-04-24 10:30:00,49.15,49.19,48.81,48.92,699643.0,45.0705,45.1072,44.7587,44.8596,699643.0
2023-04-24 11:00:00,48.92,49.0,48.75,48.86,473833.0,44.8596,44.9329,44.7037,44.8046,473833.0
2023-04-24 11:30:00,48.86,48.94,48.8,48.88,398909.0,44.8046,44.8779,44.7495,44.8229,398909.0
2023-04-24 12:00:00,48.89,48.98,48.85,48.94,374329.0,44.8321,44.9146,44.7954,44.8779,374329.0
2023-04-24 12:30:00,48.94,49.04,48.91,48.99,215506.0,44.8779,44.9696,44.8504,44.9238,215506.0
2023-04-24 13:00:00,48.99,48.99,48.88,48.95,344653.0,44.9238,44.9238,44.8229,44.8871,344653.0
2023-04-24 13:30:00,48.96,49.02,48.92,48.98,247392.0,44.8963,44.9513,44.8596,44.9146,247392.0
2023-04-24 14:00:00,48.98,48.98,48.79,48.8,396986.0,44.9146,44.9146,44.7404,44.7495,396986.0
2023-04-24 14:30:00,48.81,48.91,48.79,48.89,243721.0,44.7587,44.8504,44.7404,44.8321,243721.0
2023-04-24 15:00:00,48.89,49.04,48.88,49.02,565118.0,44.8321,44.9696,44.8229,44.9513,565118.0
2023-04-24 15:30:00,49.01,49.08,48.96,49.04,1273259.0,44.9421,45.0063,44.8963,44.9696,1273259.0
2023-04-25 09:30:00,48.5,48.65,48.24,48.53,1404460.0,44.4744,44.612,44.236,44.5019,1404460.0
2023-04-25 10:00:00,48.53,48.63,48.21,48.4,1094905.0,44.5019,44.5936,44.2085,44.3827,1094905.0
2023-04-25 10:30:00,48.39,48.48,48.22,48.26,603390.0,44.3736,44.4561,44.2177,44.2544,603390.0
2023-04-25 11:00:00,48.27,48.43,48.16,48.3,655932.0,44.2635,44.4102,44.1627,44.291,655932.0
2023-04-25 11:30:00,48.29,48.42,48.22,48.35,425290.0,44.2819,44.4011,44.2177,44.3369,425290.0
2023-04-25 12:00:00,48.36,48.45,48.33,48.35,321230.0,44.3461,44.4286,44.3185,44.3369,321230.0
2023-04-25 12:30:00,48.35,48.49,48.33,48.37,308314.0,44.3369,44.4653,44.3185,44.3552,308314.0
2023-04-25 13:00:00,48.37,48.37,47.84,47.94,1157384.0,44.3552,44.3552,43.8692,43.9609,1157384.0
2023-04-25 13:30:00,47.93,47.95,47.72,47.76,491767.0,43.9517,43.9701,43.7592,43.7959,491767.0
2023-04-25 14:00:00,47.76,48.07,47.72,48.05,550103.0,43.7959,44.0801,43.7592,44.0618,550103.0
2023-04-25 14:30:00,48.05,48.07,47.93,47.97,722764.0,44.0618,44.0801,43.9517,43.9884,722764.0
2023-04-25 15:00:00,47.97,48.19,47.94,48.12,832672.0,43.9884,44.1902,43.9609,44.126,832672.0
2023-04-25 15:30:00,48.12,48.19,47.86,47.9,2389674.0,44.126,44.1902,43.8876,43.9242,2389674.0
2023-04-26 09:30:00,47.8,47.86,47.24,47.32,1902460.0,43.8325,43.8876,43.319,43.3924,1902460.0
2023-04-26 10:00:00,47.32,47.36,46.83,46.84,1627498.0,43.3924,43.4291,42.943,42.9522,1627498.0
2023-04-26 10:30:00,46.84,47.1,46.81,47.05,975561.0,42.9522,43.1906,42.9247,43.1448,975561.0
2023-04-26 11:00:00,47.05,47.29,47.04,47.25,872407.0,43.1448,43.3649,43.1356,43.3282,872407.0
2023-04-26 11:30:00,47.25,47.43,47.1,47.37,732551.0,43.3282,43.4932,43.1906,43.4382,732551.0
2023-04-26 12:00:00,47.37,47.45,47.24,47.26,750173.0,43.4382,43.5116,43.319,43.3374,750173.0
2023-04-26 12:30:00,47.26,47.35,47.17,47.26,301807.0,43.3374,43.4199,43.2548,43.3374,301807.0
2023-04-26 13:00:00,47.26,47.29,47.12,47.16,319030.0,43.3374,43.3649,43.209,43.2457,319030.0
2023-04-26 13:30:00,47.16,47.18,46.87,46.9,335481.0,43.2457,43.264,42.9797,43.0072,335481.0
2023-04-26 14:00:00,46.9,46.9,46.69,46.8,721409.0,43.0072,43.0072,42.8147,42.9155,721409.0
2023-04-26 14:30:00,46.8,46.83,46.38,46.47,1022264.0,42.9155,42.943,42.5304,42.6129,1022264.0
2023-04-26 15:00:00,46.47,46.64,46.41,46.61,865254.0,42.6129,42.7688,42.5579,42.7413,865254.0
2023-04-26 15:30:00,46.61,46.89,46.55,46.86,2206764.0,42.7413,42.9981,42.6863,42.9706,2206764.0
2023-04-27 09:30:00,47.04,47.24,46.61,46.78,2087093.0,43.1356,43.319,42.7413,42.8972,2087093.0
2023-04-27 10:00:00,46.79,46.95,46.59,46.74,1620012.0,42.9064,43.0531,42.723,42.8605,1620012.0
2023-04-27 10:30:00,46.75,46.79,46.51,46.57,742695.0,42.8697,42.9064,42.6496,42.7046,742695.0
2023-04-27 11:00:00,46.58,46.73,46.43,46.68,765227.0,42.7138,42.8513,42.5762,42.8055,765227.0
2023-04-27 11:30:00,46.69,46.76,46.51,46.61,613109.0,42.8147,42.8789,42.6496,42.7413,613109.0
2023-04-27 12:00:00,46.61,46.72,46.52,46.63,601231.0,42.7413,42.8422,42.6588,42.7596,601231.0
2023-04-27 12:30:00,46.64,46.71,46.55,46.56,568301.0,42.7688,42.833,42.6863,42.6955,568301.0
2023-04-27 13:00:00,46.57,46.77,46.56,46.77,633679.0,42.7046,42.888,42.6955,42.888,633679.0
2023-04-27 13:30:00,46.77,47.12,46.76,47.05,958982.0,42.888,43.209,42.8789,43.1448,958982.0
2023-04-27 14:00:00,47.05,47.29,46.98,47.26,618061.0,43.1448,43.3649,43.0806,43.3374,618061.0
2023-04-27 14:30:00,47.25,47.32,47.19,47.3,869919.0,43.3282,43.3924,43.2732,43.374,869919.0
2023-04-27 15:00:00,47.31,47.35,47.12,47.14,614896.0,43.3832,43.4199,43.209,43.2273,614896.0
2023-04-27 15:30:00,47.14,47.17,47.0,47.03,2245552.0,43.2273,43.2548,43.0989,43.1264,2245552.0
2023-04-28 09:30:00,46.27,46.55,46.03,46.5,1240809.0,42.8892,43.1488,42.6668,43.1024,1240809.0
2023-04-28 10:00:00,46.51,47.33,46.49,47.23,1263388.0,43.1117,43.8718,43.0932,43.7791,1263388.0
2023-04-28 10:30:00,47.23,47.31,47.03,47.12,1193033.0,43.7791,43.8533,43.5937,43.6771,1193033.0
2023-04-28 11:00:00,47.12,47.17,46.85,47.06,749789.0,43.6771,43.7235,43.4269,43.6215,749789.0
2023-04-28 11:30:00,47.05,47.22,47.01,47.18,550007.0,43.6123,43.7698,43.5752,43.7328,550007.0
2023-04-28 12:00:00,47.19,47.23,47.0,47.13,560137.0,43.742,43.7791,43.5659,43.6864,560137.0
2023-04-28 12:30:00,47.13,47.21,47.12,47.17,344564.0,43.6864,43.7606,43.6771,43.7235,344564.0
2023-04-28 13:00:00,47.17,47.33,47.08,47.21,789207.0,43.7235,43.8718,43.6401,43.7606,789207.0
2023-04-28 13:30:00,47.22,47.24,47.04,47.05,584902.0,43.7698,43.7884,43.603,43.6123,584902.0
2023-04-28 14:00:00,47.06,47.13,46.94,46.96,345044.0,43.6215,43.6864,43.5103,43.5288,345044.0
2023-04-28 14:30:00,46.97,47.0,46.87,46.94,434900.0,43.5381,43.5659,43.4454,43.5103,434900.0
2023-04-28 15:00:00,46.94,47.0,46.89,46.91,586746.0,43.5103,43.5659,43.4639,43.4825,586746.0
2023-04-28 15:30:00,46.91,47.11,46.84,47.08,1806411.0,43.4825,43.6679,43.4176,43.6401,1806411.0
2023-05-01 09:30:00,47.88,48.25,47.7,47.81,2300267.0,44.3816,44.7246,44.2148,44.3167,2300267.0
2023-05-01 10:00:00,47.8,48.19,47.64,48.02,989638.0,44.3075,44.669,44.1591,44.5114,989638.0
2023-05-01 10:30:00,48.03,48.38,48.03,48.08,748980.0,44.5207,44.8451,44.5207,44.567,748980.0
2023-05-01 11:00:00,48.06,48.09,47.62,47.74,675264.0,44.5485,44.5763,44.1406,44.2518,675264.0
2023-05-01 11:30:00,47.73,47.78,47.64,47.74,423655.0,44.2426,44.2889,44.1591,44.2518,423655.0
2023-05-01 12:00:00,47.74,47.97,47.71,47.96,356248.0,44.2518,44.465,44.224,44.4558,356248.0
2023-05-01 12:30:00,47.96,48.07,47.73,47.75,332382.0,44.4558,44.5577,44.2426,44.2611,332382.0
2023-05-01 13:00:00,47.75,47.75,47.5,47.51,491535.0,44.2611,44.2611,44.0294,44.0386,491535.0
2023-05-01 13:30:00,47.51,47.52,47.32,47.41,618444.0,44.0386,44.0479,43.8625,43.946,618444.0
2023-05-01 14:00:00,47.42,47.59,47.42,47.55,542812.0,43.9552,44.1128,43.9552,44.0757,542812.0
2023-05-01 14:30:00,47.55,47.59,47.39,47.56,466546.0,44.0757,44.1128,43.9274,44.085,466546.0
2023-05-01 15:00:00,47.57,47.59,47.33,47.34,572597.0,44.0943,44.1128,43.8718,43.8811,572597.0
2023-05-01 15:30:00,47.34,47.36,47.16,47.25,1801052.0,43.8811,43.8996,43.7142,43.7976,1801052.0
2023-05-02 09:30:00,46.82,47.06,46.37,46.43,1636054.0,43.3991,43.6215,42.9819,43.0376,1636054.0
2023-05-02 10:00:00,46.44,46.47,45.83,45.84,1501766.0,43.0468,43.0746,42.4814,42.4907,1501766.0
2023-05-02 10:30:00,45.85,45.9,45.59,45.77,1369295.0,42.4999,42.5463,42.2589,42.4258,1369295.0
2023-05-02 11:00:00,45.77,45.89,45.58,45.69,1174140.0,42.4258,42.537,42.2497,42.3516,1174140.0
2023-05-02 11:30:00,45.69,46.2,45.56,45.85,1646491.0,42.3516,42.8244,42.2311,42.4999,1646491.0
2023-05-02 12:00:00,45.85,45.92,45.64,45.8,1020421.0,42.4999,42.5648,42.3053,42.4536,1020421.0
2023-05-02 12:30:00,45.8,45.83,45.62,45.67,621163.0,42.4536,42.4814,42.2867,42.3331,621163.0
2023-05-02 13:00:00,45.67,45.82,45.62,45.81,419957.0,42.3331,42.4721,42.2867,42.4629,419957.0
2023-05-02 13:30:00,45.81,46.09,45.81,45.97,637172.0,42.4629,42.7224,42.4629,42.6112,637172.0
2023-05-02 14:00:00,45.98,46.02,45.79,45.89,666774.0,42.6204,42.6575,42.4443,42.537,666774.0
2023-05-02 14:30:00,45.89,46.05,45.82,46.01,575331.0,42.537,42.6853,42.4721,42.6482,575331.0
2023-05-02 15:00:00,46.01,46.16,45.91,46.12,693331.0,42.6482,42.7873,42.5555,42.7502,693331.0
2023-05-02 15:30:00,46.12,46.19,45.93,46.01,2562442.0,42.7502,42.8151,42.5741,42.6482,2562442.0
2023-05-03 09:30:00,46.13,46.32,45.81,46.12,1279075.0,42.7595,42.9356,42.4629,42.7502,1279075.0
2023-05-03 10:00:00,46.12,46.5,46.08,46.36,902412.0,42.7502,43.1024,42.7131,42.9727,902412.0
2023-05-03 10:30:00,46.35,46.47,46.11,46.21,602837.0,42.9634,43.0746,42.7409,42.8336,602837.0
2023-05-03 11:00:00,46.23,46.26,46.08,46.14,475109.0,42.8522,42.88,42.7131,42.7687,475109.0
2023-05-03 11:30:00,46.14,46.19,45.95,46.14,693127.0,42.7687,42.8151,42.5926,42.7687,693127.0
2023-05-03 12:00:00,46.13,46.32,46.12,46.31,379221.0,42.7595,42.9356,42.7502,42.9263,379221.0
2023-05-03 12:30:00,46.31,46.38,46.22,46.38,341906.0,42.9263,42.9912,42.8429,42.9912,341906.0
2023-05-03 13:00:00,46.37,46.49,46.35,46.45,376688.0,42.9819,43.0932,42.9634,43.0561,376688.0
2023-05-03 13:30:00,46.46,46.49,46.3,46.44,337497.0,43.0654,43.0932,42.9171,43.0468,337497.0
2023-05-03 14:00:00,46.43,46.6,46.18,46.34,692532.0,43.0376,43.1951,42.8058,42.9541,692532.0
2023-05-03 14:30:00,46.34,46.53,46.1,46.32,1233290.0,42.9541,43.1302,42.7317,42.9356,1233290.0
2023-05-03 15:00:00,46.31,46.46,45.83,45.91,1348286.0,42.9263,43.0654,42.4814,42.5555,1348286.0
2023-05-03 15:30:00,45.91,45.94,45.63,45.68,2229550.0,42.5555,42.5834,42.296,42.3424,2229550.0
2023-05-04 09:30:00,45.04,45.4,44.44,44.68,2484481.0,41.7491,42.0828,41.193,41.4154,2484481.0
2023-05-04 10:00:00,44.69,44.77,44.1,44.14,1690313.0,41.4247,41.4988,40.8778,40.9149,1690313.0
2023-05-04 10:30:00,44.14,44.59,44.08,44.43,1483751.0,40.9149,41.332,40.8593,41.1837,1483751.0
2023-05-04 11:00:00,44.43,44.83,44.39,44.51,1347268.0,41.1837,41.5545,41.1466,41.2578,1347268.0
2023-05-04 11:30:00,44.52,44.59,44.19,44.23,855473.0,41.2671,41.332,40.9612,40.9983,855473.0
2023-05-04 12:00:00,44.23,44.79,44.21,44.77,1008967.0,40.9983,41.5174,40.9798,41.4988,1008967.0
2023-05-04 12:30:00,44.79,44.8,44.4,44.54,788259.0,41.5174,41.5267,41.1559,41.2856,788259.0
2023-05-04 13:00:00,44.54,44.84,44.46,44.76,842074.0,41.2856,41.5637,41.2115,41.4896,842074.0
2023-05-04 13:30:00,44.76,44.91,44.7,44.83,642233.0,41.4896,41.6286,41.434,41.5545,642233.0
2023-05-04 14:00:00,44.83,44.94,44.75,44.82,621087.0,41.5545,41.6564,41.4803,41.5452,621087.0
2023-05-04 14:30:00,44.81,44.93,44.74,44.91,577473.0,41.5359,41.6472,41.471,41.6286,577473.0
2023-05-04 15:00:00,44.91,45.09,44.84,44.9,876965.0,41.6286,41.7955,41.5637,41.6193,876965.0
2023-05-04 15:30:00,44.9,45.04,44.78,44.9,2354670.0,41.6193,41.7491,41.5081,41.6193,2354670.0
2023-05-05 09:30:00,45.8,46.41,45.67,46.11,2095495.0,42.4536,43.019,42.3331,42.7409,2095495.0
2023-05-05 10:00:00,46.12,46.31,46.0,46.09,902112.0,42.7502,42.9263,42.639,42.7224,902112.0
2023-05-05 10:30:00,46.1,46.16,45.88,45.98,654878.0,42.7317,42.7873,42.5277,42.6204,654878.0
2023-05-05 11:00:00,45.98,46.04,45.83,45.9,646898.0,42.6204,42.6761,42.4814,42.5463,646898.0
2023-05-05 11:30:00,45.9,46.05,45.78,46.0,667872.0,42.5463,42.6853,42.435,42.639,667872.0
2023-05-05 12:00:00,45.99,46.21,45.97,46.17,448661.0,42.6297,42.8336,42.6112,42.7966,448661.0
2023-05-05 12:30:00,46.18,46.24,45.99,46.22,463423.0,42.8058,42.8614,42.6297,42.8429,463423.0
2023-05-05 13:00:00,46.23,46.35,46.22,46.34,335439.0,42.8522,42.9634,42.8429,42.9541,335439.0
2023-05-05 13:30:00,46.34,46.46,46.29,46.32,634975.0,42.9541,43.0654,42.9078,42.9356,634975.0
2023-05-05 14:00:00,46.33,46.44,46.3,46.4,351634.0,42.9449,43.0468,42.9171,43.0097,351634.0
2023-05-05 14:30:00,46.41,46.49,46.35,46.38,480747.0,43.019,43.0932,42.9634,42.9912,480747.0
2023-05-05 15:00:00,46.37,46.5,46.35,46.48,661951.0,42.9819,43.1024,42.9634,43.0839,661951.0
2023-05-05 15:30:00,46.48,46.48,46.25,46.32,1756332.0,43.0839,43.0839,42.8707,42.9356,1756332.0
2023-05-08 09:30:00,46.88,47.15,46.49,46.65,1412845.0,43.4547,43.7049,43.0932,43.2415,1412845.0
2023-05-08 10:00:00,46.65,46.71,46.35,46.46,639430.0,43.2415,43.2971,42.9634,43.0654,639430.0
2023-05-08 10:30:00,46.47,46.77,46.46,46.75,425391.0,43.0746,43.3527,43.0654,43.3342,425391.0
2023-05-08 11:00:00,46.75,46.75,46.44,46.47,348626.0,43.3342,43.3342,43.0468,43.0746,348626.0
2023-05-08 11:30:00,46.48,46.64,46.44,46.55,521043.0,43.0839,43.2322,43.0468,43.1488,521043.0
2023-05-08 12:00:00,46.55,46.66,46.53,46.55,294625.0,43.1488,43.2508,43.1302,43.1488,294625.0
2023-05-08 12:30:00,46.55,46.57,46.33,46.39,324880.0,43.1488,43.1673,42.9449,43.0005,324880.0
2023-05-08 13:00:00,46.4,46.44,46.32,46.37,230547.0,43.0097,43.0468,42.9356,42.9819,230547.0
2023-05-08 13:30:00,46.37,46.64,46.37,46.55,480565.0,42.9819,43.2322,42.9819,43.1488,480565.0
2023-05-08 14:00:00,46.56,46.6,46.34,46.51,348499.0,43.1581,43.1951,42.9541,43.1117,348499.0
2023-05-08 14:30:00,46.51,46.57,46.49,46.52,218332.0,43.1117,43.1673,43.0932,43.121,218332.0
2023-05-08 15:00:00,46.51,46.54,46.33,46.35,367158.0,43.1117,43.1395,42.9449,42.9634,367158.0
2023-05-08 15:30:00,46.34,46.39,46.27,46.38,1039701.0,42.9541,43.0005,42.8892,42.9912,1039701.0
2023-05-09 09:30:00,45.91,46.25,45.79,45.91,1348716.0,42.5555,42.8707,42.4443,42.5555,1348716.0
2023-05-09 10:00:00,45.92,46.21,45.86,46.19,583644.0,42.5648,42.8336,42.5092,42.8151,583644.0
2023-05-09 10:30:00,46.2,46.37,46.09,46.22,409355.0,42.8244,42.9819,42.7224,42.8429,409355.0
2023-05-09 11:00:00,46.22,46.36,46.19,46.25,313353.0,42.8429,42.9727,42.8151,42.8707,313353.0
2023-05-09 11:30:00,46.25,46.39,46.22,46.36,373398.0,42.8707,43.0005,42.8429,42.9727,373398.0
2023-05-09 12:00:00,46.35,46.42,46.2,46.25,456070.0,42.9634,43.0283,42.8244,42.8707,456070.0
2023-05-09 12:30:00,46.25,46.32,46.18,46.25,270737.0,42.8707,42.9356,42.8058,42.8707,270737.0
2023-05-09 13:00:00,46.24,46.35,46.23,46.34,241535.0,42.8614,42.9634,42.8522,42.9541,241535.0
2023-05-09 13:30:00,46.33,46.7,46.33,46.7,450012.0,42.9449,43.2878,42.9449,43.2878,450012.0
2023-05-09 14:00:00,46.7,46.71,46.59,46.66,343622.0,43.2878,43.2971,43.1859,43.2508,343622.0
2023-05-09 14:30:00,46.66,46.71,46.56,46.62,310794.0,43.2508,43.2971,43.1581,43.2137,310794.0
2023-05-09 15:00:00,46.62,46.76,46.61,46.69,311243.0,43.2137,43.3434,43.2044,43.2786,311243.0
2023-05-09 15:30:00,46.69,46.74,46.49,46.52,1259483.0,43.2786,43.3249,43.0932,43.121,1259483.0
2023-05-10 09:30:00,47.15,47.19,46.49,46.59,1208944.0,43.7049,43.742,43.0932,43.1859,1208944.0
2023-05-10 10:00:00,46.59,46.68,46.26,46.28,789750.0,43.1859,43.2693,42.88,42.8985,789750.0
2023-05-10 10:30:00,46.27,46.32,46.01,46.12,795632.0,42.8892,42.9356,42.6482,42.7502,795632.0
2023-05-10 11:00:00,46.11,46.38,46.11,46.33,439901.0,42.7409,42.9912,42.7409,42.9449,439901.0
2023-05-10 11:30:00,46.34,46.42,46.21,46.25,409338.0,42.9541,43.0283,42.8336,42.8707,409338.0
2023-05-10 12:00:00,46.25,46.25,46.07,46.11,356398.0,42.8707,42.8707,42.7039,42.7409,356398.0
2023-05-10 12:30:00,46.11,46.11,45.9,45.92,411143.0,42.7409,42.7409,42.5463,42.5648,411143.0
2023-05-10 13:00:00,45.91,45.93,45.58,45.66,500578.0,42.5555,42.5741,42.2497,42.3238,500578.0
2023-05-10 13:30:00,45.65,45.99,45.62,45.97,1066208.0,42.3145,42.6297,42.2867,42.6112,1066208.0
2023-05-10 14:00:00,45.98,46.1,45.92,46.07,426551.0,42.6204,42.7317,42.5648,42.7039,426551.0
2023-05-10 14:30:00,46.07,46.17,46.01,46.07,383927.0,42.7039,42.7966,42.6482,42.7039,383927.0
2023-05-10 15:00:00,46.06,46.34,46.04,46.3,606555.0,42.6946,42.9541,42.6761,42.9171,606555.0
2023-05-10 15:30:00,46.3,46.46,46.26,46.35,1662293.0,42.9171,43.0654,42.88,42.9634,1662293.0
2023-05-11 09:30:00,45.74,45.9,45.43,45.87,1239327.0,42.398,42.5463,42.1106,42.5185,1239327.0
2023-05-11 10:00:00,45.88,45.96,45.62,45.89,705126.0,42.5277,42.6019,42.2867,42.537,705126.0
2023-05-11 10:30:00,45.87,45.94,45.62,45.68,577331.0,42.5185,42.5834,42.2867,42.3424,577331.0
2023-05-11 11:00:00,45.68,45.79,45.66,45.77,547186.0,42.3424,42.4443,42.3238,42.4258,547186.0
2023-05-11 11:30:00,45.78,45.99,45.77,45.87,559127.0,42.435,42.6297,42.4258,42.5185,559127.0
2023-05-11 12:00:00,45.87,45.92,45.65,45.84,454734.0,42.5185,42.5648,42.3145,42.4907,454734.0
2023-05-11 12:30:00,45.84,45.91,45.75,45.9,374525.0,42.4907,42.5555,42.4072,42.5463,374525.0
2023-05-11 13:00:00,45.9,46.13,45.83,45.86,715446.0,42.5463,42.7595,42.4814,42.5092,715446.0
2023-05-11 13:30:00,45.86,46.01,45.84,46.0,444609.0,42.5092,42.6482,42.4907,42.639,444609.0
2023-05-11 14:00:00,46.0,46.01,45.88,45.98,242942.0,42.639,42.6482,42.5277,42.6204,242942.0
2023-05-11 14:30:00,45.98,46.11,45.98,46.04,334125.0,42.6204,42.7409,42.6204,42.6761,334125.0
2023-05-11 15:00:00,46.04,46.1,45.95,45.97,496282.0,42.6761,42.7317,42.5926,42.6112,496282.0
2023-05-11 15:30:00,45.98,46.08,45.95,46.03,1053859.0,42.6204,42.7131,42.5926,42.6668,1053859.0
2023-05-12 09:30:00,46.33,46.38,45.44,45.56,1174024.0,42.9449,42.9912,42.1199,42.2311,1174024.0
2023-05-12 10:00:00,45.55,45.66,45.42,45.48,580109.0,42.2219,42.3238,42.1014,42.157,580109.0
2023-05-12 10:30:00,45.48,45.54,45.35,45.51,477854.0,42.157,42.2126,42.0365,42.1848,477854.0
2023-05-12 11:00:00,45.51,45.59,45.39,45.51,530081.0,42.1848,42.2589,42.0735,42.1848,530081.0
2023-05-12 11:30:00,45.5,45.59,45.38,45.58,471854.0,42.1755,42.2589,42.0643,42.2497,471854.0
2023-05-12 12:00:00,45.57,45.59,45.41,45.45,506873.0,42.2404,42.2589,42.0921,42.1292,506873.0
2023-05-12 12:30:00,45.44,45.56,45.2,45.2,608784.0,42.1199,42.2311,41.8974,41.8974,608784.0
2023-05-12 13:00:00,45.2,45.41,45.16,45.4,529472.0,41.8974,42.0921,41.8603,42.0828,529472.0
2023-05-12 13:30:00,45.39,45.43,45.2,45.23,554886.0,42.0735,42.1106,41.8974,41.9252,554886.0
2023-05-12 14:00:00,45.23,45.32,45.17,45.18,549667.0,41.9252,42.0087,41.8696,41.8789,549667.0
2023-05-12 14:30:00,45.18,45.22,45.07,45.2,545312.0,41.8789,41.916,41.7769,41.8974,545312.0
2023-05-12 15:00:00,45.2,45.33,45.14,45.26,556597.0,41.8974,42.0179,41.8418,41.953,556597.0
2023-05-12 15:30:00,45.26,45.46,45.22,45.45,1623038.0,41.953,42.1384,41.916,42.1292,1623038.0
2023-05-15 09:30:00,45.69,46.07,45.62,45.87,1157632.0,42.3516,42.7039,42.2867,42.5185,1157632.0
2023-05-15 10:00:00,45.87,45.99,45.76,45.92,802736.0,42.5185,42.6297,42.4165,42.5648,802736.0
2023-05-15 10:30:00,45.92,46.06,45.86,46.0,706411.0,42.5648,42.6946,42.5092,42.639,706411.0
2023-05-15 11:00:00,46.01,46.17,45.98,46.11,545684.0,42.6482,42.7966,42.6204,42.7409,545684.0
2023-05-15 11:30:00,46.11,46.13,45.9,45.94,764294.0,42.7409,42.7595,42.5463,42.5834,764294.0
2023-05-15 12:00:00,45.94,46.01,45.87,46.0,325958.0,42.5834,42.6482,42.5185,42.639,325958.0
2023-05-15 12:30:00,46.0,46.19,45.96,46.16,530963.0,42.639,42.8151,42.6019,42.7873,530963.0
2023-05-15 13:00:00,46.16,46.31,46.11,46.12,496816.0,42.7873,42.9263,42.7409,42.7502,496816.0
2023-05-15 13:30:00,46.11,46.14,45.99,46.12,587048.0,42.7409,42.7687,42.6297,42.7502,587048.0
2023-05-15 14:00:00,46.12,46.17,46.0,46.05,764542.0,42.7502,42.7966,42.639,42.6853,764542.0
2023-05-15 14:30:00,46.05,46.14,46.02,46.08,456060.0,42.6853,42.7687,42.6575,42.7131,456060.0
2023-05-15 15:00:00,46.08,46.18,46.07,46.14,536366.0,42.7131,42.8058,42.7039,42.7687,536366.0
2023-05-15 15:30:00,46.13,46.17,45.97,46.07,1556111.0,42.7595,42.7966,42.6112,42.7039,1556111.0
2023-05-16 09:30:00,45.93,46.16,45.64,45.71,896583.0,42.5741,42.7873,42.3053,42.3702,896583.0
2023-05-16 10:00:00,45.7,45.76,45.47,45.61,711931.0,42.3609,42.4165,42.1477,42.2775,711931.0
2023-05-16 10:30:00,45.63,45.73,45.55,45.67,366674.0,42.296,42.3887,42.2219,42.3331,366674.0
2023-05-16 11:00:00,45.68,45.71,45.5,45.64,405185.0,42.3424,42.3702,42.1755,42.3053,405185.0
2023-05-16 11:30:00,45.65,45.66,45.49,45.5,555887.0,42.3145,42.3238,42.1662,42.1755,555887.0
2023-05-16 12:00:00,45.51,45.55,45.45,45.46,312190.0,42.1848,42.2219,42.1292,42.1384,312190.0
2023-05-16 12:30:00,45.47,45.52,45.37,45.48,404645.0,42.1477,42.194,42.055,42.157,404645.0
2023-05-16 13:00:00,45.48,45.5,45.34,45.34,305239.0,42.157,42.1755,42.0272,42.0272,305239.0
2023-05-16 13:30:00,45.35,45.45,45.31,45.43,276135.0,42.0365,42.1292,41.9994,42.1106,276135.0
2023-05-16 14:00:00,45.44,45.44,45.31,45.33,270690.0,42.1199,42.1199,41.9994,42.0179,270690.0
2023-05-16 14:30:00,45.33,45.54,45.3,45.51,351731.0,42.0179,42.2126,41.9901,42.1848,351731.0
2023-05-16 15:00:00,45.51,45.57,45.48,45.51,433188.0,42.1848,42.2404,42.157,42.1848,433188.0
2023-05-16 15:30:00,45.5,45.51,45.26,45.27,1548162.0,42.1755,42.1848,41.953,41.9623,1548162.0
2023-05-17 09:30:00,45.78,46.32,45.78,46.08,1524048.0,42.435,42.9356,42.435,42.7131,1524048.0
2023-05-17 10:00:00,46.08,46.16,45.89,46.16,723907.0,42.7131,42.7873,42.537,42.7873,723907.0
2023-05-17 10:30:00,46.16,46.18,46.0,46.01,524088.0,42.7873,42.8058,42.639,42.6482,524088.0
2023-05-17 11:00:00,46.02,46.29,46.0,46.27,722619.0,42.6575,42.9078,42.639,42.8892,722619.0
2023-05-17 11:30:00,46.26,46.49,46.19,46.39,631475.0,42.88,43.0932,42.8151,43.0005,631475.0
2023-05-17 12:00:00,46.4,46.67,46.37,46.66,1164613.0,43.0097,43.26,42.9819,43.2508,1164613.0
2023-05-17 12:30:00,46.66,46.94,46.65,46.93,746368.0,43.2508,43.5103,43.2415,43.501,746368.0
2023-05-17 13:00:00,46.92,47.11,46.8,46.83,937919.0,43.4918,43.6679,43.3805,43.4083,937919.0
2023-05-17 13:30:00,46.83,46.97,46.83,46.89,546847.0,43.4083,43.5381,43.4083,43.4639,546847.0
2023-05-17 14:00:00,46.89,47.04,46.82,46.95,556871.0,43.4639,43.603,43.3991,43.5196,556871.0
2023-05-17 14:30:00,46.95,47.05,46.87,46.88,713879.0,43.5196,43.6123,43.4454,43.4547,713879.0
2023-05-17 15:00:00,46.87,46.99,46.85,46.95,902111.0,43.4454,43.5566,43.4269,43.5196,902111.0
2023-05-17 15:30:00,46.95,47.09,46.88,47.09,2618857.0,43.5196,43.6493,43.4547,43.6493,2618857.0
2023-05-18 09:30:00,46.98,46.98,46.34,46.36,1664253.0,43.5474,43.5474,42.9541,42.9727,1664253.0
2023-05-18 10:00:00,46.36,46.69,46.33,46.64,870274.0,42.9727,43.2786,42.9449,43.2322,870274.0
2023-05-18 10:30:00,46.64,46.67,46.37,46.43,1019459.0,43.2322,43.26,42.9819,43.0376,1019459.0
2023-05-18 11:00:00,46.43,46.47,46.24,46.36,764054.0,43.0376,43.0746,42.8614,42.9727,764054.0
2023-05-18 11:30:00,46.36,46.39,46.11,46.18,925141.0,42.9727,43.0005,42.7409,42.8058,925141.0
2023-05-18 12:00:00,46.18,46.18,45.92,46.04,1185838.0,42.8058,42.8058,42.5648,42.6761,1185838.0
2023-05-18 12:30:00,46.04,46.09,45.97,46.07,493202.0,42.6761,42.7224,42.6112,42.7039,493202.0
2023-05-18 13:00:00,46.07,46.2,46.01,46.08,522362.0,42.7039,42.8244,42.6482,42.7131,522362.0
2023-05-18 13:30:00,46.08,46.14,45.86,45.89,558547.0,42.7131,42.7687,42.5092,42.537,558547.0
2023-05-18 14:00:00,45.9,46.12,45.89,46.07,621811.0,42.5463,42.7502,42.537,42.7039,621811.0
2023-05-18 14:30:00,46.07,46.16,46.04,46.14,457276.0,42.7039,42.7873,42.6761,42.7687,457276.0
2023-05-18 15:00:00,46.14,46.22,46.08,46.22,772566.0,42.7687,42.8429,42.7131,42.8429,772566.0
2023-05-18 15:30:00,46.22,46.51,46.22,46.39,2429018.0,42.8429,43.1117,42.8429,43.0005,2429018.0
2023-05-19 09:30:00,46.46,46.73,46.43,46.59,1554677.0,43.0654,43.3156,43.0376,43.1859,1554677.0
2023-05-19 10:00:00,46.59,46.64,46.43,46.58,652961.0,43.1859,43.2322,43.0376,43.1766,652961.0
2023-05-19 10:30:00,46.58,46.63,46.33,46.52,521582.0,43.1766,43.2229,42.9449,43.121,521582.0
2023-05-19 11:00:00,46.52,46.52,45.87,45.95,972447.0,43.121,43.121,42.5185,42.5926,972447.0
2023-05-19 11:30:00,45.95,46.02,45.76,45.86,747230.0,42.5926,42.6575,42.4165,42.5092,747230.0
2023-05-19 12:00:00,45.85,46.01,45.82,45.94,465355.0,42.4999,42.6482,42.4721,42.5834,465355.0
2023-05-19 12:30:00,45.93,45.98,45.76,45.91,771148.0,42.5741,42.6204,42.4165,42.5555,771148.0
2023-05-19 13:00:00,45.92,46.03,45.87,45.91,430380.0,42.5648,42.6668,42.5185,42.5555,430380.0
2023-05-19 13:30:00,45.92,45.94,45.71,45.72,825932.0,42.5648,42.5834,42.3702,42.3794,825932.0
2023-05-19 14:00:00,45.72,45.81,45.65,45.68,1029734.0,42.3794,42.4629,42.3145,42.3424,1029734.0
2023-05-19 14:30:00,45.67,45.81,45.62,45.78,875262.0,42.3331,42.4629,42.2867,42.435,875262.0
2023-05-19 15:00:00,45.77,45.81,45.68,45.73,487292.0,42.4258,42.4629,42.3424,42.3887,487292.0
2023-05-19 15:30:00,45.73,45.85,45.65,45.7,2029964.0,42.3887,42.4999,42.3145,42.3609,2029964.0
2023-05-22 09:30:00,45.97,46.1,45.59,45.63,1079946.0,42.6112,42.7317,42.2589,42.296,1079946.0
2023-05-22 10:00:00,45.63,45.92,45.45,45.91,1037295.0,42.296,42.5648,42.1292,42.5555,1037295.0
2023-05-22 10:30:00,45.91,45.95,45.51,45.61,661578.0,42.5555,42.5926,42.1848,42.2775,661578.0
2023-05-22 11:00:00,45.61,45.78,45.58,45.76,833536.0,42.2775,42.435,42.2497,42.4165,833536.0
2023-05-22 11:30:00,45.76,45.88,45.7,45.88,468980.0,42.4165,42.5277,42.3609,42.5277,468980.0
2023-05-22 12:00:00,45.88,45.95,45.68,45.77,555024.0,42.5277,42.5926,42.3424,42.4258,555024.0
2023-05-22 12:30:00,45.76,45.8,45.7,45.75,321200.0,42.4165,42.4536,42.3609,42.4072,321200.0
2023-05-22 13:00:00,45.75,45.83,45.63,45.72,509209.0,42.4072,42.4814,42.296,42.3794,509209.0
2023-05-22 13:30:00,45.72,45.8,45.69,45.74,330040.0,42.3794,42.4536,42.3516,42.398,330040.0
2023-05-22 14:00:00,45.75,45.8,45.68,45.79,269538.0,42.4072,42.4536,42.3424,42.4443,269538.0
2023-05-22 14:30:00,45.8,45.94,45.74,45.89,384732.0,42.4536,42.5834,42.398,42.537,384732.0
2023-05-22 15:00:00,45.89,45.94,45.78,45.83,439276.0,42.537,42.5834,42.435,42.4814,439276.0
2023-05-22 15:30:00,45.83,45.86,45.72,45.8,1370050.0,42.4814,42.5092,42.3794,42.4536,1370050.0
2023-05-23 09:30:00,45.84,46.54,45.8,46.43,1671243.0,42.4907,43.1395,42.4536,43.0376,1671243.0
2023-05-23 10:00:00,46.43,46.5,46.23,46.43,552200.0,43.0376,43.1024,42.8522,43.0376,552200.0
2023-05-23 10:30:00,46.43,46.49,46.18,46.26,672264.0,43.0376,43.0932,42.8058,42.88,672264.0
2023-05-23 11:00:00,46.26,46.43,46.21,46.4,478058.0,42.88,43.0376,42.8336,43.0097,478058.0
2023-05-23 11:30:00,46.4,46.7,46.37,46.65,685737.0,43.0097,43.2878,42.9819,43.2415,685737.0
2023-05-23 12:00:00,46.65,46.82,46.46,46.59,1178248.0,43.2415,43.3991,43.0654,43.1859,1178248.0
2023-05-23 12:30:00,46.6,46.63,46.3,46.34,676713.0,43.1951,43.2229,42.9171,42.9541,676713.0
2023-05-23 13:00:00,46.34,46.67,46.33,46.41,542936.0,42.9541,43.26,42.9449,43.019,542936.0
2023-05-23 13:30:00,46.41,46.46,46.25,46.34,547315.0,43.019,43.0654,42.8707,42.9541,547315.0
2023-05-23 14:00:00,46.33,46.43,46.04,46.05,501838.0,42.9449,43.0376,42.6761,42.6853,501838.0
2023-05-23 14:30:00,46.05,46.18,45.96,46.07,513661.0,42.6853,42.8058,42.6019,42.7039,513661.0
2023-05-23 15:00:00,46.07,46.08,45.87,46.02,574828.0,42.7039,42.7131,42.5185,42.6575,574828.0
2023-05-23 15:30:00,46.01,46.05,45.89,45.9,1381175.0,42.6482,42.6853,42.537,42.5463,1381175.0
2023-05-24 09:30:00,45.16,45.24,44.21,44.47,3882352.0,41.8603,41.9345,40.9798,41.2208,3882352.0
2023-05-24 10:00:00,44.47,44.56,44.27,44.3,1882202.0,41.2208,41.3042,41.0354,41.0632,1882202.0
2023-05-24 10:30:00,44.3,44.51,44.26,44.48,1341299.0,41.0632,41.2578,41.0261,41.23,1341299.0
2023-05-24 11:00:00,44.48,44.77,44.37,44.63,986946.0,41.23,41.4988,41.1281,41.3691,986946.0
2023-05-24 11:30:00,44.63,44.7,44.44,44.47,1218980.0,41.3691,41.434,41.193,41.2208,1218980.0
2023-05-24 12:00:00,44.48,44.58,44.45,44.52,573757.0,41.23,41.3227,41.2022,41.2671,573757.0
2023-05-24 12:30:00,44.52,44.65,44.49,44.64,677173.0,41.2671,41.3876,41.2393,41.3783,677173.0
2023-05-24 13:00:00,44.64,44.64,44.4,44.47,703812.0,41.3783,41.3783,41.1559,41.2208,703812.0
2023-05-24 13:30:00,44.46,44.62,44.45,44.56,582495.0,41.2115,41.3598,41.2022,41.3042,582495.0
2023-05-24 14:00:00,44.57,44.62,44.46,44.52,649049.0,41.3135,41.3598,41.2115,41.2671,649049.0
2023-05-24 14:30:00,44.52,44.63,44.5,44.57,957457.0,41.2671,41.3691,41.2486,41.3135,957457.0
2023-05-24 15:00:00,44.57,44.7,44.5,44.62,1085711.0,41.3135,41.434,41.2486,41.3598,1085711.0
2023-05-24 15:30:00,44.61,44.77,44.48,44.51,3429442.0,41.3505,41.4988,41.23,41.2578,3429442.0
2023-05-25 09:30:00,44.3,44.8,44.07,44.67,1848368.0,41.0632,41.5267,40.85,41.4062,1848368.0
2023-05-25 10:00:00,44.68,44.78,44.29,44.55,932538.0,41.4154,41.5081,41.0539,41.2949,932538.0
2023-05-25 10:30:00,44.56,44.74,44.49,44.63,717005.0,41.3042,41.471,41.2393,41.3691,717005.0
2023-05-25 11:00:00,44.63,44.63,44.15,44.19,856995.0,41.3691,41.3691,40.9241,40.9612,856995.0
2023-05-25 11:30:00,44.19,44.19,43.9,43.96,1369352.0,40.9612,40.9612,40.6924,40.748,1369352.0
2023-05-25 12:00:00,43.96,44.13,43.95,44.04,733073.0,40.748,40.9056,40.7388,40.8222,733073.0
2023-05-25 12:30:00,44.04,44.15,43.98,44.0,766660.0,40.8222,40.9241,40.7666,40.7851,766660.0
2023-05-25 13:00:00,44.0,44.1,43.88,44.06,643014.0,40.7851,40.8778,40.6739,40.8407,643014.0
2023-05-25 13:30:00,44.05,44.2,43.94,44.18,970587.0,40.8315,40.9705,40.7295,40.952,970587.0
2023-05-25 14:00:00,44.18,44.38,44.12,44.27,627394.0,40.952,41.1373,40.8963,41.0354,627394.0
2023-05-25 14:30:00,44.27,44.28,44.06,44.15,553233.0,41.0354,41.0446,40.8407,40.9241,553233.0
2023-05-25 15:00:00,44.15,44.32,44.14,44.29,761592.0,40.9241,41.0817,40.9149,41.0539,761592.0
2023-05-25 15:30:00,44.29,44.35,44.2,44.24,1817906.0,41.0539,41.1095,40.9705,41.0076,1817906.0
2023-05-26 09:30:00,44.46,44.46,43.99,44.05,1621040.0,41.2115,41.2115,40.7758,40.8315,1621040.0
2023-05-26 10:00:00,44.06,44.54,44.02,44.47,1058160.0,40.8407,41.2856,40.8036,41.2208,1058160.0
2023-05-26 10:30:00,44.48,44.59,44.35,44.36,764451.0,41.23,41.332,41.1095,41.1188,764451.0
2023-05-26 11:00:00,44.36,44.44,44.26,44.27,804752.0,41.1188,41.193,41.0261,41.0354,804752.0
2023-05-26 11:30:00,44.27,44.42,44.26,44.35,439341.0,41.0354,41.1744,41.0261,41.1095,439341.0
2023-05-26 12:00:00,44.35,44.56,44.34,44.51,426689.0,41.1095,41.3042,41.1003,41.2578,426689.0
2023-05-26 12:30:00,44.51,44.56,44.32,44.37,424307.0,41.2578,41.3042,41.0817,41.1281,424307.0
2023-05-26 13:00:00,44.38,44.45,44.33,44.43,358947.0,41.1373,41.2022,41.091,41.1837,358947.0
2023-05-26 13:30:00,44.42,44.48,44.34,44.39,295536.0,41.1744,41.23,41.1003,41.1466,295536.0
2023-05-26 14:00:00,44.39,44.58,44.36,44.57,358857.0,41.1466,41.3227,41.1188,41.3135,358857.0
2023-05-26 14:30:00,44.57,44.62,44.53,44.54,450385.0,41.3135,41.3598,41.2764,41.2856,450385.0
2023-05-26 15:00:00,44.55,44.61,44.5,44.52,486985.0,41.2949,41.3505,41.2486,41.2671,486985.0
2023-05-26 15:30:00,44.52,44.65,44.5,44.6,1302192.0,41.2671,41.3876,41.2486,41.3413,1302192.0
2023-05-30 09:30:00,44.73,44.89,44.33,44.6,1630107.0,41.4618,41.6101,41.091,41.3413,1630107.0
2023-05-30 10:00:00,44.58,44.7,44.28,44.39,882256.0,41.3227,41.434,41.0446,41.1466,882256.0
2023-05-30 10:30:00,44.39,44.59,44.34,44.45,697003.0,41.1466,41.332,41.1003,41.2022,697003.0
2023-05-30 11:00:00,44.45,44.57,44.24,44.3,562968.0,41.2022,41.3135,41.0076,41.0632,562968.0
2023-05-30 11:30:00,44.3,44.46,44.28,44.44,407693.0,41.0632,41.2115,41.0446,41.193,407693.0
2023-05-30 12:00:00,44.44,44.47,44.32,44.43,298761.0,41.193,41.2208,41.0817,41.1837,298761.0
2023-05-30 12:30:00,44.44,44.47,44.3,44.43,364425.0,41.193,41.2208,41.0632,41.1837,364425.0
2023-05-30 13:00:00,44.43,44.44,44.26,44.29,280237.0,41.1837,41.193,41.0261,41.0539,280237.0
2023-05-30 13:30:00,44.28,44.37,44.25,44.32,423775.0,41.0446,41.1281,41.0168,41.0817,423775.0
2023-05-30 14:00:00,44.32,44.47,44.3,44.46,411953.0,41.0817,41.2208,41.0632,41.2115,411953.0
2023-05-30 14:30:00,44.46,44.65,44.43,44.56,561989.0,41.2115,41.3876,41.1837,41.3042,561989.0
2023-05-30 15:00:00,44.56,44.7,44.55,44.68,557321.0,41.3042,41.434,41.2949,41.4154,557321.0
2023-05-30 15:30:00,44.68,44.74,44.64,44.69,1786168.0,41.4154,41.471,41.3783,41.4247,1786168.0
2023-05-31 09:30:00,44.2,44.41,44.0,44.02,1444895.0,40.9705,41.1651,40.7851,40.8036,1444895.0
2023-05-31 10:00:00,44.02,44.08,43.88,43.94,1238671.0,40.8036,40.8593,40.6739,40.7295,1238671.0
2023-05-31 10:30:00,43.93,43.97,43.78,43.84,862911.0,40.7202,40.7573,40.5812,40.6368,862911.0
2023-05-31 11:00:00,43.85,43.96,43.75,43.79,609268.0,40.6461,40.748,40.5534,40.5904,609268.0
2023-05-31 11:30:00,43.8,43.9,43.71,43.83,616785.0,40.5997,40.6924,40.5163,40.6275,616785.0
2023-05-31 12:00:00,43.83,44.04,43.8,44.02,572182.0,40.6275,40.8222,40.5997,40.8036,572182.0
2023-05-31 12:30:00,44.02,44.12,43.92,44.05,472830.0,40.8036,40.8963,40.711,40.8315,472830.0
2023-05-31 13:00:00,44.05,44.16,44.02,44.12,511279.0,40.8315,40.9334,40.8036,40.8963,511279.0
2023-05-31 13:30:00,44.12,44.17,44.0,44.14,550065.0,40.8963,40.9427,40.7851,40.9149,550065.0
2023-05-31 14:00:00,44.14,44.16,44.06,44.12,460562.0,40.9149,40.9334,40.8407,40.8963,460562.0
2023-05-31 14:30:00,44.12,44.19,44.05,44.16,1055680.0,40.8963,40.9612,40.8315,40.9334,1055680.0
2023-05-31 15:00:00,44.17,44.28,44.17,44.21,610305.0,40.9427,41.0446,40.9427,40.9798,610305.0
2023-05-31 15:30:00,44.21,44.4,44.17,44.32,2312456.0,40.9798,41.1559,40.9427,41.0817,2312456.0
2023-06-01 09:30:00,44.68,44.91,44.31,44.45,1247247.0,41.4154,41.6286,41.0725,41.2022,1247247.0
2023-06-01 10:00:00,44.47,44.97,44.4,44.89,840071.0,41.2208,41.6842,41.1559,41.6101,840071.0
2023-06-01 10:30:00,44.89,45.04,44.73,45.02,1010137.0,41.6101,41.7491,41.4618,41.7306,1010137.0
2023-06-01 11:00:00,45.02,45.16,44.91,45.09,697820.0,41.7306,41.8603,41.6286,41.7955,697820.0
2023-06-01 11:30:00,45.1,45.33,45.04,45.3,640638.0,41.8047,42.0179,41.7491,41.9901,640638.0
2023-06-01 12:00:00,45.3,45.35,45.18,45.22,646236.0,41.9901,42.0365,41.8789,41.916,646236.0
2023-06-01 12:30:00,45.22,45.23,45.05,45.11,488914.0,41.916,41.9252,41.7584,41.814,488914.0
2023-06-01 13:00:00,45.11,45.15,45.02,45.05,533793.0,41.814,41.8511,41.7306,41.7584,533793.0
2023-06-01 13:30:00,45.05,45.12,44.94,45.11,589123.0,41.7584,41.8233,41.6564,41.814,589123.0
2023-06-01 14:00:00,45.12,45.17,45.01,45.12,659274.0,41.8233,41.8696,41.7213,41.8233,659274.0
2023-06-01 14:30:00,45.13,45.13,44.83,45.0,784873.0,41.8325,41.8325,41.5545,41.712,784873.0
2023-06-01 15:00:00,45.0,45.04,44.76,44.78,829823.0,41.712,41.7491,41.4896,41.5081,829823.0
2023-06-01 15:30:00,44.77,44.89,44.71,44.84,1522274.0,41.4988,41.6101,41.4432,41.5637,1522274.0
2023-06-02 09:30:00,45.47,45.95,45.36,45.73,1712455.0,42.1477,42.5926,42.0457,42.3887,1712455.0
2023-06-02 10:00:00,45.74,45.99,45.56,45.97,999552.0,42.398,42.6297,42.2311,42.6112,999552.0
2023-06-02 10:30:00,45.98,45.99,45.79,45.94,1356389.0,42.6204,42.6297,42.4443,42.5834,1356389.0
2023-06-02 11:00:00,45.94,46.24,45.91,46.18,1197442.0,42.5834,42.8614,42.5555,42.8058,1197442.0
2023-06-02 11:30:00,46.18,46.22,46.06,46.2,759029.0,42.8058,42.8429,42.6946,42.8244,759029.0
2023-06-02 12:00:00,46.2,46.36,46.1,46.33,927418.0,42.8244,42.9727,42.7317,42.9449,927418.0
2023-06-02 12:30:00,46.33,46.49,46.3,46.48,686319.0,42.9449,43.0932,42.9171,43.0839,686319.0
2023-06-02 13:00:00,46.48,46.63,46.42,46.55,622696.0,43.0839,43.2229,43.0283,43.1488,622696.0
2023-06-02 13:30:00,46.55,46.68,46.51,46.52,770590.0,43.1488,43.2693,43.1117,43.121,770590.0
2023-06-02 14:00:00,46.52,46.53,46.37,46.5,668519.0,43.121,43.1302,42.9819,43.1024,668519.0
2023-06-02 14:30:00,46.5,46.59,46.43,46.48,747388.0,43.1024,43.1859,43.0376,43.0839,747388.0
2023-06-02 15:00:00,46.48,46.51,46.34,46.42,1041273.0,43.0839,43.1117,42.9541,43.0283,1041273.0
2023-06-02 15:30:00,46.42,46.44,46.24,46.32,3126097.0,43.0283,43.0468,42.8614,42.9356,3126097.0
2023-06-05 09:30:00,46.36,46.52,45.84,45.9,1431772.0,42.9727,43.121,42.4907,42.5463,1431772.0
2023-06-05 10:00:00,45.9,46.25,45.81,45.97,816550.0,42.5463,42.8707,42.4629,42.6112,816550.0
2023-06-05 10:30:00,45.98,46.38,45.95,46.22,811704.0,42.6204,42.9912,42.5926,42.8429,811704.0
2023-06-05 11:00:00,46.22,46.39,46.21,46.33,527897.0,42.8429,43.0005,42.8336,42.9449,527897.0
2023-06-05 11:30:00,46.34,46.43,46.22,46.42,515438.0,42.9541,43.0376,42.8429,43.0283,515438.0
2023-06-05 12:00:00,46.42,46.46,46.32,46.39,488677.0,43.0283,43.0654,42.9356,43.0005,488677.0
2023-06-05 12:30:00,46.39,46.48,46.36,46.44,382658.0,43.0005,43.0839,42.9727,43.0468,382658.0
2023-06-05 13:00:00,46.45,46.48,46.19,46.24,572222.0,43.0561,43.0839,42.8151,42.8614,572222.0
2023-06-05 13:30:00,46.24,46.33,46.18,46.32,377207.0,42.8614,42.9449,42.8058,42.9356,377207.0
2023-06-05 14:00:00,46.32,46.42,46.22,46.36,474256.0,42.9356,43.0283,42.8429,42.9727,474256.0
2023-06-05 14:30:00,46.37,46.37,46.2,46.36,518511.0,42.9819,42.9819,42.8244,42.9727,518511.0
2023-06-05 15:00:00,46.36,46.4,46.23,46.26,596765.0,42.9727,43.0097,42.8522,42.88,596765.0
2023-06-05 15:30:00,46.25,46.33,46.18,46.24,1633967.0,42.8707,42.9449,42.8058,42.8614,1633967.0
2023-06-06 09:30:00,46.19,46.9,46.15,46.76,1093647.0,42.8151,43.4732,42.778,43.3434,1093647.0
2023-06-06 10:00:00,46.75,47.18,46.69,47.09,1002797.0,43.3342,43.7328,43.2786,43.6493,1002797.0
2023-06-06 10:30:00,47.1,47.38,47.04,47.38,1238984.0,43.6586,43.9181,43.603,43.9181,1238984.0
2023-06-06 11:00:00,47.39,47.51,47.2,47.28,1191380.0,43.9274,44.0386,43.7513,43.8254,1191380.0
2023-06-06 11:30:00,47.29,47.46,47.17,47.43,779354.0,43.8347,43.9923,43.7235,43.9645,779354.0
2023-06-06 12:00:00,47.42,47.47,47.29,47.33,445338.0,43.9552,44.0016,43.8347,43.8718,445338.0
2023-06-06 12:30:00,47.33,47.4,47.27,47.39,496698.0,43.8718,43.9367,43.8162,43.9274,496698.0
2023-06-06 13:00:00,47.39,47.46,47.16,47.3,629694.0,43.9274,43.9923,43.7142,43.844,629694.0
2023-06-06 13:30:00,47.29,47.34,47.16,47.21,488874.0,43.8347,43.8811,43.7142,43.7606,488874.0
2023-06-06 14:00:00,47.21,47.32,47.14,47.29,379680.0,43.7606,43.8625,43.6957,43.8347,379680.0
2023-06-06 14:30:00,47.29,47.32,47.22,47.3,378474.0,43.8347,43.8625,43.7698,43.844,378474.0
2023-06-06 15:00:00,47.3,47.34,47.2,47.3,686499.0,43.844,43.8811,43.7513,43.844,686499.0
2023-06-06 15:30:00,47.3,47.3,47.06,47.19,2038124.0,43.844,43.844,43.6215,43.742,2038124.0
2023-06-07 09:30:00,47.47,47.59,47.16,47.48,1510537.0,44.0016,44.1128,43.7142,44.0108,1510537.0
2023-06-07 10:00:00,47.49,47.6,47.35,47.59,584908.0,44.0201,44.1221,43.8903,44.1128,584908.0
2023-06-07 10:30:00,47.59,47.66,47.42,47.63,693533.0,44.1128,44.1777,43.9552,44.1499,693533.0
2023-06-07 11:00:00,47.64,47.83,47.62,47.8,623646.0,44.1591,44.3353,44.1406,44.3075,623646.0
2023-06-07 11:30:00,47.8,47.93,47.61,47.64,635863.0,44.3075,44.428,44.1313,44.1591,635863.0
2023-06-07 12:00:00,47.64,47.83,47.63,47.8,458512.0,44.1591,44.3353,44.1499,44.3075,458512.0
2023-06-07 12:30:00,47.79,47.91,47.75,47.89,466997.0,44.2982,44.4094,44.2611,44.3909,466997.0
2023-06-07 13:00:00,47.89,47.92,47.71,47.72,522185.0,44.3909,44.4187,44.224,44.2333,522185.0
2023-06-07 13:30:00,47.72,47.95,47.65,47.94,641608.0,44.2333,44.4465,44.1684,44.4372,641608.0
2023-06-07 14:00:00,47.95,48.04,47.9,48.03,795486.0,44.4465,44.5299,44.4001,44.5207,795486.0
2023-06-07 14:30:00,48.02,48.09,47.94,48.09,540373.0,44.5114,44.5763,44.4372,44.5763,540373.0
2023-06-07 15:00:00,48.09,48.11,48.01,48.06,639546.0,44.5763,44.5948,44.5021,44.5485,639546.0
2023-06-07 15:30:00,48.06,48.18,47.94,48.01,2368976.0,44.5485,44.6597,44.4372,44.5021,2368976.0
2023-06-08 09:30:00,47.73,47.95,47.53,47.83,1683347.0,44.2426,44.4465,44.0572,44.3353,1683347.0
2023-06-08 10:00:00,47.83,47.96,47.66,47.93,1085884.0,44.3353,44.4558,44.1777,44.428,1085884.0
2023-06-08 10:30:00,47.94,48.01,47.8,47.9,833180.0,44.4372,44.5021,44.3075,44.4001,833180.0
2023-06-08 11:00:00,47.9,48.04,47.76,48.01,782244.0,44.4001,44.5299,44.2704,44.5021,782244.0
2023-06-08 11:30:00,48.0,48.03,47.91,48.02,516007.0,44.4928,44.5207,44.4094,44.5114,516007.0
2023-06-08 12:00:00,48.02,48.07,47.95,48.01,741925.0,44.5114,44.5577,44.4465,44.5021,741925.0
2023-06-08 12:30:00,48.0,48.13,47.96,48.08,296273.0,44.4928,44.6133,44.4558,44.567,296273.0
2023-06-08 13:00:00,48.07,48.16,48.02,48.11,328822.0,44.5577,44.6412,44.5114,44.5948,328822.0
2023-06-08 13:30:00,48.11,48.2,48.09,48.15,472727.0,44.5948,44.6782,44.5763,44.6319,472727.0
2023-06-08 14:00:00,48.15,48.16,48.08,48.15,301802.0,44.6319,44.6412,44.567,44.6319,301802.0
2023-06-08 14:30:00,48.15,48.25,48.14,48.21,601505.0,44.6319,44.7246,44.6226,44.6875,601505.0
2023-06-08 15:00:00,48.22,48.24,48.11,48.16,537770.0,44.6968,44.7153,44.5948,44.6412,537770.0
2023-06-08 15:30:00,48.16,48.2,48.06,48.09,1310337.0,44.6412,44.6782,44.5485,44.5763,1310337.0
2023-06-09 09:30:00,48.1,48.57,48.1,48.22,1438080.0,44.5855,45.0212,44.5855,44.6968,1438080.0
2023-06-09 10:00:00,48.22,48.45,48.21,48.35,847191.0,44.6968,44.91,44.6875,44.8173,847191.0
2023-06-09 10:30:00,48.35,48.48,48.28,48.37,780252.0,44.8173,44.9378,44.7524,44.8358,780252.0
2023-06-09 11:00:00,48.37,48.44,48.17,48.27,546252.0,44.8358,44.9007,44.6504,44.7431,546252.0
2023-06-09 11:30:00,48.27,48.27,48.06,48.11,489061.0,44.7431,44.7431,44.5485,44.5948,489061.0
2023-06-09 12:00:00,48.11,48.18,48.01,48.01,442762.0,44.5948,44.6597,44.5021,44.5021,442762.0
2023-06-09 12:30:00,48.01,48.17,47.91,48.16,616391.0,44.5021,44.6504,44.4094,44.6412,616391.0
2023-06-09 13:00:00,48.16,48.21,48.06,48.21,445855.0,44.6412,44.6875,44.5485,44.6875,445855.0
2023-06-09 13:30:00,48.21,48.21,48.13,48.21,432754.0,44.6875,44.6875,44.6133,44.6875,432754.0
2023-06-09 14:00:00,48.21,48.22,48.15,48.17,398207.0,44.6875,44.6968,44.6319,44.6504,398207.0
2023-06-09 14:30:00,48.16,48.22,48.11,48.18,417999.0,44.6412,44.6968,44.5948,44.6597,417999.0
2023-06-09 15:00:00,48.17,48.25,48.16,48.23,582848.0,44.6504,44.7246,44.6412,44.706,582848.0
2023-06-09 15:30:00,48.22,48.32,48.2,48.3,1437295.0,44.6968,44.7895,44.6782,44.7709,1437295.0
2023-06-12 09:30:00,48.27,48.47,48.03,48.4,1200814.0,44.7431,44.9285,44.5207,44.8636,1200814.0
2023-06-12 10:00:00,48.41,48.5,48.21,48.37,685173.0,44.8729,44.9563,44.6875,44.8358,685173.0
2023-06-12 10:30:00,48.37,48.48,48.28,48.44,558174.0,44.8358,44.9378,44.7524,44.9007,558174.0
2023-06-12 11:00:00,48.45,48.49,48.2,48.21,706276.0,44.91,44.947,44.6782,44.6875,706276.0
2023-06-12 11:30:00,48.21,48.28,47.97,48.05,838768.0,44.6875,44.7524,44.465,44.5392,838768.0
2023-06-12 12:00:00,48.05,48.25,48.05,48.23,457670.0,44.5392,44.7246,44.5392,44.706,457670.0
2023-06-12 12:30:00,48.24,48.36,48.22,48.34,407762.0,44.7153,44.8265,44.6968,44.808,407762.0
2023-06-12 13:00:00,48.34,48.38,48.28,48.34,456966.0,44.808,44.8451,44.7524,44.808,456966.0
2023-06-12 13:30:00,48.33,48.39,48.28,48.3,468477.0,44.7987,44.8543,44.7524,44.7709,468477.0
2023-06-12 14:00:00,48.3,48.37,48.26,48.3,461592.0,44.7709,44.8358,44.7338,44.7709,461592.0
2023-06-12 14:30:00,48.3,48.38,48.2,48.28,652847.0,44.7709,44.8451,44.6782,44.7524,652847.0
2023-06-12 15:00:00,48.28,48.47,48.27,48.44,681813.0,44.7524,44.9285,44.7431,44.9007,681813.0
2023-06-12 15:30:00,48.44,48.46,48.36,48.44,1747348.0,44.9007,44.9192,44.8265,44.9007,1747348.0
2023-06-13 09:30:00,48.45,49.42,48.45,49.29,1749819.0,44.91,45.8091,44.91,45.6886,1749819.0
2023-06-13 10:00:00,49.3,49.39,49.05,49.24,841633.0,45.6979,45.7813,45.4661,45.6422,841633.0
2023-06-13 10:30:00,49.25,49.31,49.1,49.26,641572.0,45.6515,45.7071,45.5125,45.6608,641572.0
2023-06-13 11:00:00,49.27,49.31,49.09,49.25,685335.0,45.67,45.7071,45.5032,45.6515,685335.0
2023-06-13 11:30:00,49.25,49.34,49.13,49.27,575559.0,45.6515,45.7349,45.5403,45.67,575559.0
2023-06-13 12:00:00,49.26,49.33,49.18,49.28,551084.0,45.6608,45.7257,45.5866,45.6793,551084.0
2023-06-13 12:30:00,49.28,49.3,49.15,49.22,448813.0,45.6793,45.6979,45.5588,45.6237,448813.0
2023-06-13 13:00:00,49.21,49.29,49.07,49.09,631648.0,45.6144,45.6886,45.4847,45.5032,631648.0
2023-06-13 13:30:00,49.09,49.11,48.95,49.03,534979.0,45.5032,45.5217,45.3734,45.4476,534979.0
2023-06-13 14:00:00,49.02,49.04,48.88,48.91,428947.0,45.4383,45.4569,45.3085,45.3364,428947.0
2023-06-13 14:30:00,48.9,48.9,48.73,48.74,699689.0,45.3271,45.3271,45.1695,45.1788,699689.0
2023-06-13 15:00:00,48.75,48.86,48.74,48.82,639469.0,45.188,45.29,45.1788,45.2529,639469.0
2023-06-13 15:30:00,48.83,48.86,48.62,48.69,1910517.0,45.2622,45.29,45.0675,45.1324,1910517.0
2023-06-14 09:30:00,48.83,49.27,48.81,49.05,1138431.0,45.2622,45.67,45.2437,45.4661,1138431.0
2023-06-14 10:00:00,49.06,49.1,48.89,48.95,494104.0,45.4754,45.5125,45.3178,45.3734,494104.0
2023-06-14 10:30:00,48.95,49.07,48.9,49.04,922052.0,45.3734,45.4847,45.3271,45.4569,922052.0
2023-06-14 11:00:00,49.05,49.18,49.01,49.07,996727.0,45.4661,45.5866,45.429,45.4847,996727.0
2023-06-14 11:30:00,49.07,49.09,48.9,48.94,482191.0,45.4847,45.5032,45.3271,45.3642,482191.0
2023-06-14 12:00:00,48.95,48.99,48.82,48.84,491908.0,45.3734,45.4105,45.2529,45.2715,491908.0
2023-06-14 12:30:00,48.84,48.84,48.76,48.83,479594.0,45.2715,45.2715,45.1973,45.2622,479594.0
2023-06-14 13:00:00,48.82,48.85,48.72,48.75,400692.0,45.2529,45.2807,45.1602,45.188,400692.0
2023-06-14 13:30:00,48.74,48.92,48.68,48.86,551796.0,45.1788,45.3456,45.1232,45.29,551796.0
2023-06-14 14:00:00,48.86,48.87,48.18,48.22,1343210.0,45.29,45.2993,44.6597,44.6968,1343210.0
2023-06-14 14:30:00,48.22,48.45,47.56,48.18,4084291.0,44.6968,44.91,44.085,44.6597,4084291.0
2023-06-14 15:00:00,48.18,48.47,48.1,48.36,1348346.0,44.6597,44.9285,44.5855,44.8265,1348346.0
2023-06-14 15:30:00,48.36,48.42,48.09,48.25,2224864.0,44.8265,44.8822,44.5763,44.7246,2224864.0
2023-06-15 09:30:00,48.13,48.13,47.57,47.89,1836184.0,44.6133,44.6133,44.0943,44.3909,1836184.0
2023-06-15 10:00:00,47.9,48.14,47.89,47.93,802659.0,44.4001,44.6226,44.3909,44.428,802659.0
2023-06-15 10:30:00,47.93,47.94,47.74,47.87,1047202.0,44.428,44.4372,44.2518,44.3723,1047202.0
2023-06-15 11:00:00,47.87,48.15,47.78,48.13,897501.0,44.3723,44.6319,44.2889,44.6133,897501.0
2023-06-15 11:30:00,48.13,48.14,47.96,48.01,610695.0,44.6133,44.6226,44.4558,44.5021,610695.0
2023-06-15 12:00:00,48.01,48.17,48.0,48.12,544571.0,44.5021,44.6504,44.4928,44.6041,544571.0
2023-06-15 12:30:00,48.12,48.21,48.11,48.18,591411.0,44.6041,44.6875,44.5948,44.6597,591411.0
2023-06-15 13:00:00,48.18,48.21,48.08,48.18,520846.0,44.6597,44.6875,44.567,44.6597,520846.0
2023-06-15 13:30:00,48.19,48.27,48.16,48.26,409701.0,44.669,44.7431,44.6412,44.7338,409701.0
2023-06-15 14:00:00,48.26,48.34,48.19,48.31,432270.0,44.7338,44.808,44.669,44.7802,432270.0
2023-06-15 14:30:00,48.31,48.51,48.29,48.5,601569.0,44.7802,44.9656,44.7617,44.9563,601569.0
2023-06-15 15:00:00,48.51,48.59,48.42,48.55,815678.0,44.9656,45.0397,44.8822,45.0027,815678.0
2023-06-15 15:30:00,48.55,48.58,48.42,48.55,1758177.0,45.0027,45.0305,44.8822,45.0027,1758177.0
2023-06-16 09:30:00,48.84,48.84,48.26,48.3,2712172.0,45.2715,45.2715,44.7338,44.7709,2712172.0
2023-06-16 10:00:00,48.31,48.54,48.26,48.5,789100.0,44.7802,44.9934,44.7338,44.9563,789100.0
2023-06-16 10:30:00,48.5,48.5,48.28,48.34,451552.0,44.9563,44.9563,44.7524,44.808,451552.0
2023-06-16 11:00:00,48.34,48.37,48.17,48.27,452074.0,44.808,44.8358,44.6504,44.7431,452074.0
2023-06-16 11:30:00,48.27,48.33,48.17,48.3,416772.0,44.7431,44.7987,44.6504,44.7709,416772.0
2023-06-16 12:00:00,48.31,48.37,48.22,48.3,396012.0,44.7802,44.8358,44.6968,44.7709,396012.0
2023-06-16 12:30:00,48.3,48.47,48.3,48.45,377298.0,44.7709,44.9285,44.7709,44.91,377298.0
2023-06-16 13:00:00,48.45,48.47,48.28,48.3,328110.0,44.91,44.9285,44.7524,44.7709,328110.0
2023-06-16 13:30:00,48.3,48.32,48.22,48.3,468958.0,44.7709,44.7895,44.6968,44.7709,468958.0
2023-06-16 14:00:00,48.3,48.32,48.22,48.32,371005.0,44.7709,44.7895,44.6968,44.7895,371005.0
2023-06-16 14:30:00,48.32,48.38,48.25,48.26,382264.0,44.7895,44.8451,44.7246,44.7338,382264.0
2023-06-16 15:00:00,48.27,48.29,48.2,48.22,432230.0,44.7431,44.7617,44.6782,44.6968,432230.0
2023-06-16 15:30:00,48.22,48.27,48.16,48.2,1622950.0,44.6968,44.7431,44.6412,44.6782,1622950.0
2023-06-20 09:30:00,47.91,47.91,47.13,47.16,1791870.0,44.4094,44.4094,43.6864,43.7142,1791870.0
2023-06-20 10:00:00,47.16,47.39,47.07,47.09,922940.0,43.7142,43.9274,43.6308,43.6493,922940.0
2023-06-20 10:30:00,47.09,47.41,47.08,47.41,701276.0,43.6493,43.946,43.6401,43.946,701276.0
2023-06-20 11:00:00,47.42,47.49,47.38,47.45,473428.0,43.9552,44.0201,43.9181,43.983,473428.0
2023-06-20 11:30:00,47.45,47.6,47.44,47.56,559696.0,43.983,44.1221,43.9738,44.085,559696.0
2023-06-20 12:00:00,47.55,47.61,47.44,47.59,378541.0,44.0757,44.1313,43.9738,44.1128,378541.0
2023-06-20 12:30:00,47.58,47.65,47.55,47.65,353205.0,44.1035,44.1684,44.0757,44.1684,353205.0
2023-06-20 13:00:00,47.65,47.66,47.52,47.63,326293.0,44.1684,44.1777,44.0479,44.1499,326293.0
2023-06-20 13:30:00,47.62,47.64,47.53,47.61,419341.0,44.1406,44.1591,44.0572,44.1313,419341.0
2023-06-20 14:00:00,47.61,47.68,47.52,47.66,359239.0,44.1313,44.1962,44.0479,44.1777,359239.0
2023-06-20 14:30:00,47.66,47.69,47.61,47.62,420161.0,44.1777,44.2055,44.1313,44.1406,420161.0
2023-06-20 15:00:00,47.62,47.65,47.59,47.62,501879.0,44.1406,44.1684,44.1128,44.1406,501879.0
2023-06-20 15:30:00,47.62,47.71,47.53,47.61,1557847.0,44.1406,44.224,44.0572,44.1313,1557847.0
2023-06-21 09:30:00,47.5,47.68,47.23,47.37,1215157.0,44.0294,44.1962,43.7791,43.9089,1215157.0
2023-06-21 10:00:00,47.37,47.48,47.26,47.46,545931.0,43.9089,44.0108,43.8069,43.9923,545931.0
2023-06-21 10:30:00,47.45,47.59,47.34,47.59,655614.0,43.983,44.1128,43.8811,44.1128,655614.0
2023-06-21 11:00:00,47.59,47.75,47.47,47.73,748448.0,44.1128,44.2611,44.0016,44.2426,748448.0
2023-06-21 11:30:00,47.73,47.81,47.67,47.75,423421.0,44.2426,44.3167,44.187,44.2611,423421.0
2023-06-21 12:00:00,47.74,47.84,47.73,47.83,306167.0,44.2518,44.3445,44.2426,44.3353,306167.0
2023-06-21 12:30:00,47.83,47.85,47.54,47.57,481136.0,44.3353,44.3538,44.0665,44.0943,481136.0
2023-06-21 13:00:00,47.56,47.6,47.44,47.51,439229.0,44.085,44.1221,43.9738,44.0386,439229.0
2023-06-21 13:30:00,47.5,47.63,47.47,47.63,324265.0,44.0294,44.1499,44.0016,44.1499,324265.0
2023-06-21 14:00:00,47.63,47.68,47.57,47.67,329514.0,44.1499,44.1962,44.0943,44.187,329514.0
2023-06-21 14:30:00,47.67,47.74,47.66,47.71,315640.0,44.187,44.2518,44.1777,44.224,315640.0
2023-06-21 15:00:00,47.71,47.72,47.57,47.58,352462.0,44.224,44.2333,44.0943,44.1035,352462.0
2023-06-21 15:30:00,47.58,47.58,47.39,47.41,1088780.0,44.1035,44.1035,43.9274,43.946,1088780.0
2023-06-22 09:30:00,47.22,47.26,46.8,46.89,1162198.0,43.7698,43.8069,43.3805,43.4639,1162198.0
2023-06-22 10:00:00,46.9,47.03,46.83,46.98,870192.0,43.4732,43.5937,43.4083,43.5474,870192.0
2023-06-22 10:30:00,46.97,47.0,46.56,46.63,767878.0,43.5381,43.5659,43.1581,43.2229,767878.0
2023-06-22 11:00:00,46.62,46.66,46.43,46.55,760823.0,43.2137,43.2508,43.0376,43.1488,760823.0
2023-06-22 11:30:00,46.55,46.69,46.53,46.68,490090.0,43.1488,43.2786,43.1302,43.2693,490090.0
2023-06-22 12:00:00,46.68,46.73,46.63,46.69,687141.0,43.2693,43.3156,43.2229,43.2786,687141.0
2023-06-22 12:30:00,46.7,46.75,46.65,46.71,319045.0,43.2878,43.3342,43.2415,43.2971,319045.0
2023-06-22 13:00:00,46.71,46.76,46.65,46.75,386178.0,43.2971,43.3434,43.2415,43.3342,386178.0
2023-06-22 13:30:00,46.75,46.79,46.68,46.79,358057.0,43.3342,43.3713,43.2693,43.3713,358057.0
2023-06-22 14:00:00,46.79,46.88,46.76,46.82,446372.0,43.3713,43.4547,43.3434,43.3991,446372.0
2023-06-22 14:30:00,46.82,46.85,46.76,46.8,383496.0,43.3991,43.4269,43.3434,43.3805,383496.0
2023-06-22 15:00:00,46.8,46.83,46.63,46.63,512553.0,43.3805,43.4083,43.2229,43.2229,512553.0
2023-06-22 15:30:00,46.63,46.7,46.58,46.64,1673297.0,43.2229,43.2878,43.1766,43.2322,1673297.0
2023-06-23 09:30:00,46.1,46.23,45.84,46.12,1187666.0,42.7317,42.8522,42.4907,42.7502,1187666.0
2023-06-23 10:00:00,46.13,46.21,46.01,46.04,600456.0,42.7595,42.8336,42.6482,42.6761,600456.0
2023-06-23 10:30:00,46.04,46.18,46.03,46.18,618428.0,42.6761,42.8058,42.6668,42.8058,618428.0
2023-06-23 11:00:00,46.18,46.25,45.99,46.05,707645.0,42.8058,42.8707,42.6297,42.6853,707645.0
2023-06-23 11:30:00,46.05,46.13,46.01,46.09,664869.0,42.6853,42.7595,42.6482,42.7224,664869.0
2023-06-23 12:00:00,46.1,46.16,46.05,46.14,419650.0,42.7317,42.7873,42.6853,42.7687,419650.0
2023-06-23 12:30:00,46.15,46.17,46.06,46.12,326532.0,42.778,42.7966,42.6946,42.7502,326532.0
2023-06-23 13:00:00,46.12,46.13,46.03,46.1,300839.0,42.7502,42.7595,42.6668,42.7317,300839.0
2023-06-23 13:30:00,46.11,46.23,46.06,46.2,363688.0,42.7409,42.8522,42.6946,42.8244,363688.0
2023-06-23 14:00:00,46.2,46.22,46.07,46.08,441189.0,42.8244,42.8429,42.7039,42.7131,441189.0
2023-06-23 14:30:00,46.08,46.1,46.0,46.01,401100.0,42.7131,42.7317,42.639,42.6482,401100.0
2023-06-23 15:00:00,46.01,46.07,45.95,45.98,775436.0,42.6482,42.7039,42.5926,42.6204,775436.0
2023-06-23 15:30:00,45.98,46.17,45.95,46.02,1647945.0,42.6204,42.7966,42.5926,42.6575,1647945.0
2023-06-26 09:30:00,46.12,46.69,46.09,46.41,863458.0,42.7502,43.2786,42.7224,43.019,863458.0
2023-06-26 10:00:00,46.4,46.42,46.08,46.15,939802.0,43.0097,43.0283,42.7131,42.778,939802.0
2023-06-26 10:30:00,46.14,46.15,46.01,46.11,733142.0,42.7687,42.778,42.6482,42.7409,733142.0
2023-06-26 11:00:00,46.12,46.33,46.11,46.19,670124.0,42.7502,42.9449,42.7409,42.8151,670124.0
2023-06-26 11:30:00,46.18,46.36,46.15,46.34,496882.0,42.8058,42.9727,42.778,42.9541,496882.0
2023-06-26 12:00:00,46.34,46.48,46.33,46.45,627958.0,42.9541,43.0839,42.9449,43.0561,627958.0
2023-06-26 12:30:00,46.44,46.49,46.33,46.43,368332.0,43.0468,43.0932,42.9449,43.0376,368332.0
2023-06-26 13:00:00,46.43,46.53,46.41,46.49,362208.0,43.0376,43.1302,43.019,43.0932,362208.0
2023-06-26 13:30:00,46.49,46.52,46.42,46.47,296268.0,43.0932,43.121,43.0283,43.0746,296268.0
2023-06-26 14:00:00,46.47,46.48,46.34,46.38,381371.0,43.0746,43.0839,42.9541,42.9912,381371.0
2023-06-26 14:30:00,46.39,46.5,46.37,46.5,339077.0,43.0005,43.1024,42.9819,43.1024,339077.0
2023-06-26 15:00:00,46.5,46.57,46.47,46.55,484184.0,43.1024,43.1673,43.0746,43.1488,484184.0
2023-06-26 15:30:00,46.55,46.57,46.2,46.25,1315621.0,43.1488,43.1673,42.8244,42.8707,1315621.0
2023-06-27 09:30:00,46.2,46.23,45.9,46.06,1092042.0,42.8244,42.8522,42.5463,42.6946,1092042.0
2023-06-27 10:00:00,46.05,46.28,45.97,46.22,727228.0,42.6853,42.8985,42.6112,42.8429,727228.0
2023-06-27 10:30:00,46.22,46.52,46.21,46.5,821191.0,42.8429,43.121,42.8336,43.1024,821191.0
2023-06-27 11:00:00,46.5,46.58,46.45,46.45,666992.0,43.1024,43.1766,43.0561,43.0561,666992.0
2023-06-27 11:30:00,46.45,46.46,46.21,46.24,519606.0,43.0561,43.0654,42.8336,42.8614,519606.0
2023-06-27 12:00:00,46.25,46.37,46.22,46.33,554194.0,42.8707,42.9819,42.8429,42.9449,554194.0
2023-06-27 12:30:00,46.33,46.5,46.33,46.48,351692.0,42.9449,43.1024,42.9449,43.0839,351692.0
2023-06-27 13:00:00,46.48,46.54,46.42,46.48,378070.0,43.0839,43.1395,43.0283,43.0839,378070.0
2023-06-27 13:30:00,46.48,46.6,46.45,46.59,355737.0,43.0839,43.1951,43.0561,43.1859,355737.0
2023-06-27 14:00:00,46.59,46.61,46.52,46.54,437149.0,43.1859,43.2044,43.121,43.1395,437149.0
2023-06-27 14:30:00,46.54,46.54,46.45,46.45,393047.0,43.1395,43.1395,43.0561,43.0561,393047.0
2023-06-27 15:00:00,46.46,46.47,46.38,46.41,651607.0,43.0654,43.0746,42.9912,43.019,651607.0
2023-06-27 15:30:00,46.4,46.44,46.34,46.4,1180083.0,43.0097,43.0468,42.9541,43.0097,1180083.0
2023-06-28 09:30:00,46.37,46.39,45.9,46.1,964626.0,42.9819,43.0005,42.5463,42.7317,964626.0
2023-06-28 10:00:00,46.11,46.16,45.98,46.04,501235.0,42.7409,42.7873,42.6204,42.6761,501235.0
2023-06-28 10:30:00,46.04,46.06,45.88,45.93,1248302.0,42.6761,42.6946,42.5277,42.5741,1248302.0
2023-06-28 11:00:00,45.94,46.07,45.81,46.07,697762.0,42.5834,42.7039,42.4629,42.7039,697762.0
2023-06-28 11:30:00,46.07,46.15,46.03,46.11,467810.0,42.7039,42.778,42.6668,42.7409,467810.0
2023-06-28 12:00:00,46.11,46.26,46.11,46.2,454908.0,42.7409,42.88,42.7409,42.8244,454908.0
2023-06-28 12:30:00,46.2,46.28,45.99,46.08,522714.0,42.8244,42.8985,42.6297,42.7131,522714.0
2023-06-28 13:00:00,46.08,46.09,45.96,46.04,479339.0,42.7131,42.7224,42.6019,42.6761,479339.0
2023-06-28 13:30:00,46.04,46.05,45.96,46.04,348270.0,42.6761,42.6853,42.6019,42.6761,348270.0
2023-06-28 14:00:00,46.04,46.08,46.0,46.04,448896.0,42.6761,42.7131,42.639,42.6761,448896.0
2023-06-28 14:30:00,46.03,46.15,46.03,46.09,476883.0,42.6668,42.778,42.6668,42.7224,476883.0
2023-06-28 15:00:00,46.09,46.16,46.03,46.12,743988.0,42.7224,42.7873,42.6668,42.7502,743988.0
2023-06-28 15:30:00,46.13,46.26,46.09,46.24,2274186.0,42.7595,42.88,42.7224,42.8614,2274186.0
2023-06-29 09:30:00,46.17,46.79,46.01,46.35,2139252.0,42.7966,43.3713,42.6482,42.9634,2139252.0
2023-06-29 10:00:00,46.36,46.48,46.24,46.37,1488609.0,42.9727,43.0839,42.8614,42.9819,1488609.0
2023-06-29 10:30:00,46.38,46.39,46.07,46.18,1864669.0,42.9912,43.0005,42.7039,42.8058,1864669.0
2023-06-29 11:00:00,46.17,46.24,46.14,46.23,809003.0,42.7966,42.8614,42.7687,42.8522,809003.0
2023-06-29 11:30:00,46.23,46.35,46.21,46.3,651821.0,42.8522,42.9634,42.8336,42.9171,651821.0
2023-06-29 12:00:00,46.31,46.56,46.28,46.52,518763.0,42.9263,43.1581,42.8985,43.121,518763.0
2023-06-29 12:30:00,46.53,46.63,46.5,46.6,559160.0,43.1302,43.2229,43.1024,43.1951,559160.0
2023-06-29 13:00:00,46.6,46.62,46.46,46.55,498204.0,43.1951,43.2137,43.0654,43.1488,498204.0
2023-06-29 13:30:00,46.55,46.58,46.47,46.5,398309.0,43.1488,43.1766,43.0746,43.1024,398309.0
2023-06-29 14:00:00,46.5,46.5,46.38,46.4,536010.0,43.1024,43.1024,42.9912,43.0097,536010.0
2023-06-29 14:30:00,46.41,46.46,46.37,46.4,754976.0,43.019,43.0654,42.9819,43.0097,754976.0
2023-06-29 15:00:00,46.4,46.42,46.23,46.25,1343080.0,43.0097,43.0283,42.8522,42.8707,1343080.0
2023-06-29 15:30:00,46.25,46.38,46.24,46.29,2325360.0,42.8707,42.9912,42.8614,42.9078,2325360.0
2023-06-30 09:30:00,46.78,46.8,46.31,46.57,1294079.0,43.362,43.3805,42.9263,43.1673,1294079.0
2023-06-30 10:00:00,46.58,46.68,46.48,46.55,715549.0,43.1766,43.2693,43.0839,43.1488,715549.0
2023-06-30 10:30:00,46.55,46.59,46.12,46.12,1201372.0,43.1488,43.1859,42.7502,42.7502,1201372.0
2023-06-30 11:00:00,46.13,46.3,46.06,46.26,812706.0,42.7595,42.9171,42.6946,42.88,812706.0
2023-06-30 11:30:00,46.26,46.35,46.19,46.28,379424.0,42.88,42.9634,42.8151,42.8985,379424.0
2023-06-30 12:00:00,46.28,46.32,46.21,46.23,647150.0,42.8985,42.9356,42.8336,42.8522,647150.0
2023-06-30 12:30:00,46.22,46.26,46.2,46.25,407700.0,42.8429,42.88,42.8244,42.8707,407700.0
2023-06-30 13:00:00,46.26,46.34,46.22,46.3,337705.0,42.88,42.9541,42.8429,42.9171,337705.0
2023-06-30 13:30:00,46.3,46.35,46.25,46.28,451601.0,42.9171,42.9634,42.8707,42.8985,451601.0
2023-06-30 14:00:00,46.28,46.31,46.19,46.26,512999.0,42.8985,42.9263,42.8151,42.88,512999.0
2023-06-30 14:30:00,46.26,46.33,46.22,46.25,780668.0,42.88,42.9449,42.8429,42.8707,780668.0
2023-06-30 15:00:00,46.25,46.28,46.2,46.22,567019.0,42.8707,42.8985,42.8244,42.8429,567019.0
2023-06-30 15:30:00,46.23,46.25,46.03,46.05,2509661.0,42.8522,42.8707,42.6668,42.6853,2509661.0
2023-07-03 09:30:00,46.08,46.95,46.02,46.91,1691158.0,42.7131,43.5196,42.6575,43.4825,1691158.0
2023-07-03 10:00:00,46.92,47.29,46.88,47.18,1410512.0,43.4918,43.8347,43.4547,43.7328,1410512.0
2023-07-03 10:30:00,47.19,47.21,46.88,47.03,1058906.0,43.742,43.7606,43.4547,43.5937,1058906.0
2023-07-03 11:00:00,47.03,47.18,46.97,47.04,796333.0,43.5937,43.7328,43.5381,43.603,796333.0
2023-07-03 11:30:00,47.02,47.23,47.01,47.18,682609.0,43.5844,43.7791,43.5752,43.7328,682609.0
2023-07-03 12:00:00,47.18,47.19,46.99,47.02,625864.0,43.7328,43.742,43.5566,43.5844,625864.0
2023-07-03 12:30:00,47.03,47.03,46.7,46.77,1578776.0,43.5937,43.5937,43.2878,43.3527,1578776.0
2023-07-05 09:30:00,46.71,46.79,46.47,46.64,1236646.0,43.2971,43.3713,43.0746,43.2322,1236646.0
2023-07-05 10:00:00,46.64,46.72,46.52,46.57,531191.0,43.2322,43.3064,43.121,43.1673,531191.0
2023-07-05 10:30:00,46.58,46.64,46.41,46.54,649502.0,43.1766,43.2322,43.019,43.1395,649502.0
2023-07-05 11:00:00,46.54,46.99,46.49,46.9,750084.0,43.1395,43.5566,43.0932,43.4732,750084.0
2023-07-05 11:30:00,46.9,47.05,46.8,46.85,597808.0,43.4732,43.6123,43.3805,43.4269,597808.0
2023-07-05 12:00:00,46.86,46.91,46.82,46.84,397105.0,43.4361,43.4825,43.3991,43.4176,397105.0
2023-07-05 12:30:00,46.84,46.88,46.75,46.88,472468.0,43.4176,43.4547,43.3342,43.4547,472468.0
2023-07-05 13:00:00,46.88,46.91,46.81,46.85,243949.0,43.4547,43.4825,43.3898,43.4269,243949.0
2023-07-05 13:30:00,46.85,46.89,46.8,46.88,158616.0,43.4269,43.4639,43.3805,43.4547,158616.0
2023-07-05 14:00:00,46.88,46.9,46.73,46.8,392276.0,43.4547,43.4732,43.3156,43.3805,392276.0
2023-07-05 14:30:00,46.79,46.8,46.68,46.71,267078.0,43.3713,43.3805,43.2693,43.2971,267078.0
2023-07-05 15:00:00,46.71,46.74,46.64,46.69,481543.0,43.2971,43.3249,43.2322,43.2786,481543.0
2023-07-05 15:30:00,46.69,46.82,46.65,46.8,2294827.0,43.2786,43.3991,43.2415,43.3805,2294827.0
2023-07-06 09:30:00,46.5,46.5,45.53,45.64,1909703.0,43.1024,43.1024,42.2033,42.3053,1909703.0
2023-07-06 10:00:00,45.63,45.68,45.36,45.4,1190327.0,42.296,42.3424,42.0457,42.0828,1190327.0
2023-07-06 10:30:00,45.39,45.39,45.18,45.3,1044778.0,42.0735,42.0735,41.8789,41.9901,1044778.0
2023-07-06 11:00:00,45.3,45.33,45.11,45.21,880848.0,41.9901,42.0179,41.814,41.9067,880848.0
2023-07-06 11:30:00,45.22,45.38,45.2,45.36,1071326.0,41.916,42.0643,41.8974,42.0457,1071326.0
2023-07-06 12:00:00,45.36,45.38,45.24,45.25,654677.0,42.0457,42.0643,41.9345,41.9438,654677.0
2023-07-06 12:30:00,45.26,45.3,45.18,45.27,580588.0,41.953,41.9901,41.8789,41.9623,580588.0
2023-07-06 13:00:00,45.27,45.32,45.21,45.32,578777.0,41.9623,42.0087,41.9067,42.0087,578777.0
2023-07-06 13:30:00,45.32,45.41,45.28,45.34,502073.0,42.0087,42.0921,41.9716,42.0272,502073.0
2023-07-06 14:00:00,45.33,45.36,45.29,45.34,488215.0,42.0179,42.0457,41.9809,42.0272,488215.0
2023-07-06 14:30:00,45.35,45.5,45.35,45.48,546281.0,42.0365,42.1755,42.0365,42.157,546281.0
2023-07-06 15:00:00,45.48,45.49,45.41,45.43,817557.0,42.157,42.1662,42.0921,42.1106,817557.0
2023-07-06 15:30:00,45.43,45.46,45.28,45.38,2479497.0,42.1106,42.1384,41.9716,42.0643,2479497.0
2023-07-07 09:30:00,45.23,45.99,45.21,45.98,1610010.0,41.9252,42.6297,41.9067,42.6204,1610010.0
2023-07-07 10:00:00,45.98,46.06,45.9,45.97,739693.0,42.6204,42.6946,42.5463,42.6112,739693.0
2023-07-07 10:30:00,45.97,46.04,45.84,45.96,720900.0,42.6112,42.6761,42.4907,42.6019,720900.0
2023-07-07 11:00:00,45.96,46.0,45.87,45.97,520512.0,42.6019,42.639,42.5185,42.6112,520512.0
2023-07-07 11:30:00,45.98,46.02,45.9,45.95,517626.0,42.6204,42.6575,42.5463,42.5926,517626.0
2023-07-07 12:00:00,45.95,46.05,45.91,46.02,507387.0,42.5926,42.6853,42.5555,42.6575,507387.0
2023-07-07 12:30:00,46.02,46.27,45.99,46.26,867087.0,42.6575,42.8892,42.6297,42.88,867087.0
2023-07-07 13:00:00,46.27,46.35,46.19,46.21,493036.0,42.8892,42.9634,42.8151,42.8336,493036.0
2023-07-07 13:30:00,46.2,46.2,46.08,46.14,543045.0,42.8244,42.8244,42.7131,42.7687,543045.0
2023-07-07 14:00:00,46.14,46.21,46.07,46.19,621980.0,42.7687,42.8336,42.7039,42.8151,621980.0
2023-07-07 14:30:00,46.19,46.19,46.05,46.07,563737.0,42.8151,42.8151,42.6853,42.7039,563737.0
2023-07-07 15:00:00,46.06,46.1,45.97,46.0,631786.0,42.6946,42.7317,42.6112,42.639,631786.0
2023-07-07 15:30:00,45.99,46.01,45.66,45.72,1950164.0,42.6297,42.6482,42.3238,42.3794,1950164.0
2023-07-10 09:30:00,45.6,46.34,45.54,46.2,1452675.0,42.2682,42.9541,42.2126,42.8244,1452675.0
2023-07-10 10:00:00,46.19,46.33,46.1,46.15,856186.0,42.8151,42.9449,42.7317,42.778,856186.0
2023-07-10 10:30:00,46.16,46.25,46.06,46.19,664302.0,42.7873,42.8707,42.6946,42.8151,664302.0
2023-07-10 11:00:00,46.19,46.34,46.13,46.32,594199.0,42.8151,42.9541,42.7595,42.9356,594199.0
2023-07-10 11:30:00,46.33,46.39,46.21,46.25,694044.0,42.9449,43.0005,42.8336,42.8707,694044.0
2023-07-10 12:00:00,46.25,46.25,46.1,46.13,446633.0,42.8707,42.8707,42.7317,42.7595,446633.0
2023-07-10 12:30:00,46.13,46.19,46.05,46.06,354890.0,42.7595,42.8151,42.6853,42.6946,354890.0
2023-07-10 13:00:00,46.06,46.13,45.9,45.92,710706.0,42.6946,42.7595,42.5463,42.5648,710706.0
2023-07-10 13:30:00,45.91,45.95,45.84,45.87,658594.0,42.5555,42.5926,42.4907,42.5185,658594.0
2023-07-10 14:00:00,45.87,45.88,45.75,45.76,589920.0,42.5185,42.5277,42.4072,42.4165,589920.0
2023-07-10 14:30:00,45.75,45.77,45.67,45.68,612447.0,42.4072,42.4258,42.3331,42.3424,612447.0
2023-07-10 15:00:00,45.68,45.73,45.66,45.67,666567.0,42.3424,42.3887,42.3238,42.3331,666567.0
2023-07-10 15:30:00,45.66,45.74,45.58,45.68,2349235.0,42.3238,42.398,42.2497,42.3424,2349235.0
2023-07-11 09:30:00,45.8,46.02,45.63,45.78,1095200.0,42.4536,42.6575,42.296,42.435,1095200.0
2023-07-11 10:00:00,45.79,45.99,45.71,45.96,628690.0,42.4443,42.6297,42.3702,42.6019,628690.0
2023-07-11 10:30:00,45.95,46.23,45.87,46.2,665295.0,42.5926,42.8522,42.5185,42.8244,665295.0
2023-07-11 11:00:00,46.2,46.32,46.19,46.32,744759.0,42.8244,42.9356,42.8151,42.9356,744759.0
2023-07-11 11:30:00,46.31,46.39,46.19,46.2,530298.0,42.9263,43.0005,42.8151,42.8244,530298.0
2023-07-11 12:00:00,46.21,46.4,46.17,46.36,934200.0,42.8336,43.0097,42.7966,42.9727,934200.0
2023-07-11 12:30:00,46.37,46.37,46.11,46.22,563475.0,42.9819,42.9819,42.7409,42.8429,563475.0
2023-07-11 13:00:00,46.22,46.28,46.14,46.27,452768.0,42.8429,42.8985,42.7687,42.8892,452768.0
2023-07-11 13:30:00,46.28,46.31,46.18,46.31,314389.0,42.8985,42.9263,42.8058,42.9263,314389.0
2023-07-11 14:00:00,46.3,46.41,46.26,46.4,462472.0,42.9171,43.019,42.88,43.0097,462472.0
2023-07-11 14:30:00,46.41,46.48,46.35,46.43,947350.0,43.019,43.0839,42.9634,43.0376,947350.0
2023-07-11 15:00:00,46.44,46.56,46.43,46.55,870467.0,43.0468,43.1581,43.0376,43.1488,870467.0
2023-07-11 15:30:00,46.55,46.61,46.44,46.52,2383108.0,43.1488,43.2044,43.0468,43.121,2383108.0
2023-07-12 09:30:00,47.26,48.27,47.26,47.75,3411655.0,43.8069,44.7431,43.8069,44.2611,3411655.0
2023-07-12 10:00:00,47.76,47.87,47.6,47.75,1224523.0,44.2704,44.3723,44.1221,44.2611,1224523.0
2023-07-12 10:30:00,47.76,47.97,47.74,47.97,968246.0,44.2704,44.465,44.2518,44.465,968246.0
2023-07-12 11:00:00,47.97,47.99,47.8,47.83,660173.0,44.465,44.4836,44.3075,44.3353,660173.0
2023-07-12 11:30:00,47.82,47.96,47.69,47.87,972565.0,44.326,44.4558,44.2055,44.3723,972565.0
2023-07-12 12:00:00,47.87,47.9,47.76,47.85,750280.0,44.3723,44.4001,44.2704,44.3538,750280.0
2023-07-12 12:30:00,47.85,47.94,47.78,47.83,543511.0,44.3538,44.4372,44.2889,44.3353,543511.0
2023-07-12 13:00:00,47.83,47.84,47.69,47.71,388986.0,44.3353,44.3445,44.2055,44.224,388986.0
2023-07-12 13:30:00,47.7,47.75,47.64,47.72,450215.0,44.2148,44.2611,44.1591,44.2333,450215.0
2023-07-12 14:00:00,47.73,47.74,47.61,47.66,485349.0,44.2426,44.2518,44.1313,44.1777,485349.0
2023-07-12 14:30:00,47.66,47.72,47.63,47.69,660306.0,44.1777,44.2333,44.1499,44.2055,660306.0
2023-07-12 15:00:00,47.69,47.7,47.34,47.41,804508.0,44.2055,44.2148,43.8811,43.946,804508.0
2023-07-12 15:30:00,47.41,47.43,47.22,47.36,2548765.0,43.946,43.9645,43.7698,43.8996,2548765.0
2023-07-13 09:30:00,47.56,47.65,47.14,47.45,1825746.0,44.085,44.1684,43.6957,43.983,1825746.0
2023-07-13 10:00:00,47.45,47.77,47.4,47.77,1193442.0,43.983,44.2796,43.9367,44.2796,1193442.0
2023-07-13 10:30:00,47.77,47.85,47.55,47.65,998655.0,44.2796,44.3538,44.0757,44.1684,998655.0
2023-07-13 11:00:00,47.65,47.77,47.61,47.66,759688.0,44.1684,44.2796,44.1313,44.1777,759688.0
2023-07-13 11:30:00,47.67,47.69,47.52,47.57,546717.0,44.187,44.2055,44.0479,44.0943,546717.0
2023-07-13 12:00:00,47.57,47.71,47.51,47.68,760744.0,44.0943,44.224,44.0386,44.1962,760744.0
2023-07-13 12:30:00,47.69,47.72,47.59,47.63,621521.0,44.2055,44.2333,44.1128,44.1499,621521.0
2023-07-13 13:00:00,47.63,47.64,47.51,47.53,714591.0,44.1499,44.1591,44.0386,44.0572,714591.0
2023-07-13 13:30:00,47.53,47.56,47.47,47.54,505156.0,44.0572,44.085,44.0016,44.0665,505156.0
2023-07-13 14:00:00,47.54,47.67,47.53,47.63,569921.0,44.0665,44.187,44.0572,44.1499,569921.0
2023-07-13 14:30:00,47.63,47.66,47.59,47.66,864931.0,44.1499,44.1777,44.1128,44.1777,864931.0
2023-07-13 15:00:00,47.66,47.67,47.56,47.62,1090808.0,44.1777,44.187,44.085,44.1406,1090808.0
2023-07-13 15:30:00,47.62,47.76,47.62,47.67,3081119.0,44.1406,44.2704,44.1406,44.187,3081119.0
2023-07-14 09:30:00,48.52,48.55,47.08,47.11,4300352.0,44.9748,45.0027,43.6401,43.6679,4300352.0
2023-07-14 10:00:00,47.09,47.18,46.81,46.81,2437520.0,43.6493,43.7328,43.3898,43.3898,2437520.0
2023-07-14 10:30:00,46.82,46.86,46.52,46.69,1518869.0,43.3991,43.4361,43.121,43.2786,1518869.0
2023-07-14 11:00:00,46.69,46.7,46.2,46.3,1956640.0,43.2786,43.2878,42.8244,42.9171,1956640.0
2023-07-14 11:30:00,46.31,46.55,46.26,46.43,1865027.0,42.9263,43.1488,42.88,43.0376,1865027.0
2023-07-14 12:00:00,46.43,46.52,46.32,46.35,788728.0,43.0376,43.121,42.9356,42.9634,788728.0
2023-07-14 12:30:00,46.35,46.42,45.8,45.9,1853462.0,42.9634,43.0283,42.4536,42.5463,1853462.0
2023-07-14 13:00:00,45.9,46.17,45.69,46.1,1719730.0,42.5463,42.7966,42.3516,42.7317,1719730.0
2023-07-14 13:30:00,46.11,46.23,46.07,46.2,869855.0,42.7409,42.8522,42.7039,42.8244,869855.0
2023-07-14 14:00:00,46.2,46.22,45.96,46.0,869999.0,42.8244,42.8429,42.6019,42.639,869999.0
2023-07-14 14:30:00,46.0,46.17,45.99,46.09,866270.0,42.639,42.7966,42.6297,42.7224,866270.0
2023-07-14 15:00:00,46.07,46.13,45.96,46.07,1127271.0,42.7039,42.7595,42.6019,42.7039,1127271.0
2023-07-14 15:30:00,46.08,46.11,45.71,45.78,4350356.0,42.7131,42.7409,42.3702,42.435,4350356.0
2023-07-17 09:30:00,45.8,46.37,45.72,46.33,2231198.0,42.4536,42.9819,42.3794,42.9449,2231198.0
2023-07-17 10:00:00,46.33,46.42,46.06,46.08,1278616.0,42.9449,43.0283,42.6946,42.7131,1278616.0
2023-07-17 10:30:00,46.09,46.32,46.0,46.32,774430.0,42.7224,42.9356,42.639,42.9356,774430.0
2023-07-17 11:00:00,46.32,46.33,46.12,46.16,747146.0,42.9356,42.9449,42.7502,42.7873,747146.0
2023-07-17 11:30:00,46.16,46.45,46.15,46.35,646973.0,42.7873,43.0561,42.778,42.9634,646973.0
2023-07-17 12:00:00,46.35,46.47,46.29,46.46,574171.0,42.9634,43.0746,42.9078,43.0654,574171.0
2023-07-17 12:30:00,46.46,46.5,46.38,46.45,524217.0,43.0654,43.1024,42.9912,43.0561,524217.0
2023-07-17 13:00:00,46.44,46.61,46.43,46.56,650003.0,43.0468,43.2044,43.0376,43.1581,650003.0
2023-07-17 13:30:00,46.55,46.62,46.26,46.26,1139928.0,43.1488,43.2137,42.88,42.88,1139928.0
2023-07-17 14:00:00,46.26,46.3,46.18,46.19,1161081.0,42.88,42.9171,42.8058,42.8151,1161081.0
2023-07-17 14:30:00,46.19,46.27,46.16,46.2,655526.0,42.8151,42.8892,42.7873,42.8244,655526.0
2023-07-17 15:00:00,46.2,46.25,46.14,46.22,764755.0,42.8244,42.8707,42.7687,42.8429,764755.0
2023-07-17 15:30:00,46.22,46.35,46.19,46.25,2634825.0,42.8429,42.9634,42.8151,42.8707,2634825.0
2023-07-18 09:30:00,46.75,47.53,46.68,47.4,3408742.0,43.3342,44.0572,43.2693,43.9367,3408742.0
2023-07-18 10:00:00,47.41,47.66,47.27,47.39,2636378.0,43.946,44.1777,43.8162,43.9274,2636378.0
2023-07-18 10:30:00,47.39,47.57,47.28,47.3,1229126.0,43.9274,44.0943,43.8254,43.844,1229126.0
2023-07-18 11:00:00,47.3,47.54,47.3,47.47,1012549.0,43.844,44.0665,43.844,44.0016,1012549.0
2023-07-18 11:30:00,47.47,47.53,47.28,47.44,1169820.0,44.0016,44.0572,43.8254,43.9738,1169820.0
2023-07-18 12:00:00,47.45,47.5,47.36,47.44,784413.0,43.983,44.0294,43.8996,43.9738,784413.0
2023-07-18 12:30:00,47.43,47.45,47.21,47.21,718082.0,43.9645,43.983,43.7606,43.7606,718082.0
2023-07-18 13:00:00,47.22,47.23,47.09,47.1,708529.0,43.7698,43.7791,43.6493,43.6586,708529.0
2023-07-18 13:30:00,47.1,47.25,47.1,47.22,687237.0,43.6586,43.7976,43.6586,43.7698,687237.0
2023-07-18 14:00:00,47.22,47.23,47.1,47.16,631020.0,43.7698,43.7791,43.6586,43.7142,631020.0
2023-07-18 14:30:00,47.16,47.17,46.97,47.02,1249171.0,43.7142,43.7235,43.5381,43.5844,1249171.0
2023-07-18 15:00:00,47.03,47.08,46.94,47.01,997895.0,43.5937,43.6401,43.5103,43.5752,997895.0
2023-07-18 15:30:00,47.01,47.05,46.88,47.04,2759305.0,43.5752,43.6123,43.4547,43.603,2759305.0
2023-07-19 09:30:00,47.08,47.31,46.62,47.29,1595339.0,43.6401,43.8533,43.2137,43.8347,1595339.0
2023-07-19 10:00:00,47.28,47.28,47.06,47.09,980235.0,43.8254,43.8254,43.6215,43.6493,980235.0
2023-07-19 10:30:00,47.09,47.35,47.06,47.27,946477.0,43.6493,43.8903,43.6215,43.8162,946477.0
2023-07-19 11:00:00,47.27,47.34,47.1,47.3,856633.0,43.8162,43.8811,43.6586,43.844,856633.0
2023-07-19 11:30:00,47.29,47.38,47.24,47.35,637228.0,43.8347,43.9181,43.7884,43.8903,637228.0
2023-07-19 12:00:00,47.35,47.51,47.34,47.47,680462.0,43.8903,44.0386,43.8811,44.0016,680462.0
2023-07-19 12:30:00,47.46,47.53,47.31,47.53,581111.0,43.9923,44.0572,43.8533,44.0572,581111.0
2023-07-19 13:00:00,47.53,47.6,47.42,47.59,593139.0,44.0572,44.1221,43.9552,44.1128,593139.0
2023-07-19 13:30:00,47.6,47.65,47.54,47.64,709835.0,44.1221,44.1684,44.0665,44.1591,709835.0
2023-07-19 14:00:00,47.64,47.74,47.62,47.67,795719.0,44.1591,44.2518,44.1406,44.187,795719.0
2023-07-19 14:30:00,47.67,47.84,47.67,47.82,646632.0,44.187,44.3445,44.187,44.326,646632.0
2023-07-19 15:00:00,47.82,47.84,47.67,47.68,860741.0,44.326,44.3445,44.187,44.1962,860741.0
2023-07-19 15:30:00,47.69,47.69,47.51,47.52,2194735.0,44.2055,44.2055,44.0386,44.0479,2194735.0
2023-07-20 09:30:00,47.39,47.88,47.33,47.71,1286008.0,43.9274,44.3816,43.8718,44.224,1286008.0
2023-07-20 10:00:00,47.71,47.74,47.39,47.43,845683.0,44.224,44.2518,43.9274,43.9645,845683.0
2023-07-20 10:30:00,47.44,47.46,47.23,47.41,1089567.0,43.9738,43.9923,43.7791,43.946,1089567.0
2023-07-20 11:00:00,47.42,47.43,47.3,47.36,478676.0,43.9552,43.9645,43.844,43.8996,478676.0
2023-07-20 11:30:00,47.36,47.55,47.27,47.55,1061008.0,43.8996,44.0757,43.8162,44.0757,1061008.0
2023-07-20 12:00:00,47.56,47.65,47.49,47.62,783638.0,44.085,44.1684,44.0201,44.1406,783638.0
2023-07-20 12:30:00,47.62,47.62,47.39,47.43,463700.0,44.1406,44.1406,43.9274,43.9645,463700.0
2023-07-20 13:00:00,47.43,47.45,47.33,47.38,1002083.0,43.9645,43.983,43.8718,43.9181,1002083.0
2023-07-20 13:30:00,47.38,47.4,47.28,47.35,698120.0,43.9181,43.9367,43.8254,43.8903,698120.0
2023-07-20 14:00:00,47.36,47.44,47.33,47.34,687056.0,43.8996,43.9738,43.8718,43.8811,687056.0
2023-07-20 14:30:00,47.34,47.44,47.34,47.41,547072.0,43.8811,43.9738,43.8811,43.946,547072.0
2023-07-20 15:00:00,47.4,47.44,47.37,47.39,855751.0,43.9367,43.9738,43.9089,43.9274,855751.0
2023-07-20 15:30:00,47.39,47.42,47.28,47.41,3354161.0,43.9274,43.9552,43.8254,43.946,3354161.0
2023-07-21 09:30:00,47.54,47.6,46.93,47.18,1790655.0,44.0665,44.1221,43.501,43.7328,1790655.0
2023-07-21 10:00:00,47.18,47.2,46.98,47.02,1336911.0,43.7328,43.7513,43.5474,43.5844,1336911.0
2023-07-21 10:30:00,47.01,47.08,46.85,46.85,1078201.0,43.5752,43.6401,43.4269,43.4269,1078201.0
2023-07-21 11:00:00,46.86,47.04,46.81,46.95,942524.0,43.4361,43.603,43.3898,43.5196,942524.0
2023-07-21 11:30:00,46.94,47.12,46.94,47.09,773007.0,43.5103,43.6771,43.5103,43.6493,773007.0
2023-07-21 12:00:00,47.09,47.09,46.99,47.04,595473.0,43.6493,43.6493,43.5566,43.603,595473.0
2023-07-21 12:30:00,47.03,47.12,46.95,46.98,428741.0,43.5937,43.6771,43.5196,43.5474,428741.0
2023-07-21 13:00:00,46.97,47.05,46.96,47.03,343427.0,43.5381,43.6123,43.5288,43.5937,343427.0
2023-07-21 13:30:00,47.02,47.09,47.01,47.03,589290.0,43.5844,43.6493,43.5752,43.5937,589290.0
2023-07-21 14:00:00,47.03,47.1,46.97,47.09,541492.0,43.5937,43.6586,43.5381,43.6493,541492.0
2023-07-21 14:30:00,47.09,47.23,47.08,47.18,775628.0,43.6493,43.7791,43.6401,43.7328,775628.0
2023-07-21 15:00:00,47.19,47.22,47.08,47.11,680619.0,43.742,43.7698,43.6401,43.6679,680619.0
2023-07-21 15:30:00,47.12,47.22,47.03,47.05,2350754.0,43.6771,43.7698,43.5937,43.6123,2350754.0
2023-07-24 09:30:00,46.98,47.27,46.98,47.21,830573.0,43.5474,43.8162,43.5474,43.7606,830573.0
2023-07-24 10:00:00,47.22,47.43,47.09,47.34,680312.0,43.7698,43.9645,43.6493,43.8811,680312.0
2023-07-24 10:30:00,47.34,47.47,47.3,47.44,588836.0,43.8811,44.0016,43.844,43.9738,588836.0
2023-07-24 11:00:00,47.45,47.53,47.32,47.5,654480.0,43.983,44.0572,43.8625,44.0294,654480.0
2023-07-24 11:30:00,47.51,47.65,47.49,47.64,937515.0,44.0386,44.1684,44.0201,44.1591,937515.0
2023-07-24 12:00:00,47.63,47.82,47.6,47.8,680260.0,44.1499,44.326,44.1221,44.3075,680260.0
2023-07-24 12:30:00,47.81,47.84,47.77,47.79,585885.0,44.3167,44.3445,44.2796,44.2982,585885.0
2023-07-24 13:00:00,47.78,47.79,47.67,47.74,548670.0,44.2889,44.2982,44.187,44.2518,548670.0
2023-07-24 13:30:00,47.73,47.76,47.71,47.71,302806.0,44.2426,44.2704,44.224,44.224,302806.0
2023-07-24 14:00:00,47.71,47.77,47.66,47.71,327401.0,44.224,44.2796,44.1777,44.224,327401.0
2023-07-24 14:30:00,47.71,47.71,47.63,47.66,415817.0,44.224,44.224,44.1499,44.1777,415817.0
2023-07-24 15:00:00,47.66,47.67,47.56,47.57,523412.0,44.1777,44.187,44.085,44.0943,523412.0
2023-07-24 15:30:00,47.58,47.7,47.56,47.67,1785033.0,44.1035,44.2148,44.085,44.187,1785033.0
2023-07-25 09:30:00,47.49,47.78,47.17,47.22,1377045.0,44.0201,44.2889,43.7235,43.7698,1377045.0
2023-07-25 10:00:00,47.22,47.63,47.19,47.6,1040601.0,43.7698,44.1499,43.742,44.1221,1040601.0
2023-07-25 10:30:00,47.6,47.72,47.46,47.68,1087822.0,44.1221,44.2333,43.9923,44.1962,1087822.0
2023-07-25 11:00:00,47.69,47.69,47.55,47.55,372818.0,44.2055,44.2055,44.0757,44.0757,372818.0
2023-07-25 11:30:00,47.55,47.62,47.48,47.52,324013.0,44.0757,44.1406,44.0108,44.0479,324013.0
2023-07-25 12:00:00,47.53,47.56,47.45,47.46,292959.0,44.0572,44.085,43.983,43.9923,292959.0
2023-07-25 12:30:00,47.47,47.56,47.47,47.54,302962.0,44.0016,44.085,44.0016,44.0665,302962.0
2023-07-25 13:00:00,47.54,47.55,47.38,47.41,296170.0,44.0665,44.0757,43.9181,43.946,296170.0
2023-07-25 13:30:00,47.41,47.44,47.33,47.36,297830.0,43.946,43.9738,43.8718,43.8996,297830.0
2023-07-25 14:00:00,47.36,47.39,47.29,47.37,438609.0,43.8996,43.9274,43.8347,43.9089,438609.0
2023-07-25 14:30:00,47.38,47.51,47.1,47.28,1316856.0,43.9181,44.0386,43.6586,43.8254,1316856.0
2023-07-25 15:00:00,47.28,47.31,47.14,47.15,844898.0,43.8254,43.8533,43.6957,43.7049,844898.0
2023-07-25 15:30:00,47.16,47.16,47.06,47.1,1864230.0,43.7142,43.7142,43.6215,43.6586,1864230.0
2023-07-26 09:30:00,47.39,47.62,47.06,47.14,1346002.0,43.9274,44.1406,43.6215,43.6957,1346002.0
2023-07-26 10:00:00,47.13,47.19,47.02,47.11,646983.0,43.6864,43.742,43.5844,43.6679,646983.0
2023-07-26 10:30:00,47.11,47.28,47.03,47.23,637071.0,43.6679,43.8254,43.5937,43.7791,637071.0
2023-07-26 11:00:00,47.24,47.36,47.19,47.34,433480.0,43.7884,43.8996,43.742,43.8811,433480.0
2023-07-26 11:30:00,47.33,47.44,47.33,47.41,341202.0,43.8718,43.9738,43.8718,43.946,341202.0
2023-07-26 12:00:00,47.41,47.49,47.34,47.47,521692.0,43.946,44.0201,43.8811,44.0016,521692.0
2023-07-26 12:30:00,47.48,47.49,47.34,47.37,312504.0,44.0108,44.0201,43.8811,43.9089,312504.0
2023-07-26 13:00:00,47.37,47.45,47.37,47.38,318452.0,43.9089,43.983,43.9089,43.9181,318452.0
2023-07-26 13:30:00,47.37,47.38,47.28,47.35,399778.0,43.9089,43.9181,43.8254,43.8903,399778.0
2023-07-26 14:00:00,47.34,47.4,47.29,47.39,340779.0,43.8811,43.9367,43.8347,43.9274,340779.0
2023-07-26 14:30:00,47.39,47.75,47.37,47.72,1030507.0,43.9274,44.2611,43.9089,44.2333,1030507.0
2023-07-26 15:00:00,47.72,47.75,47.41,47.45,707020.0,44.2333,44.2611,43.946,43.983,707020.0
2023-07-26 15:30:00,47.45,47.51,47.3,47.5,1506155.0,43.983,44.0386,43.844,44.0294,1506155.0
2023-07-27 09:30:00,47.6,47.73,47.44,47.63,1533338.0,44.1221,44.2426,43.9738,44.1499,1533338.0
2023-07-27 10:00:00,47.62,48.99,47.58,48.72,4272878.0,44.1406,45.4105,44.1035,45.1602,4272878.0
2023-07-27 10:30:00,48.72,49.12,48.41,48.46,2857668.0,45.1602,45.531,44.8729,44.9192,2857668.0
2023-07-27 11:00:00,48.47,48.67,48.37,48.58,1272921.0,44.9285,45.1139,44.8358,45.0305,1272921.0
2023-07-27 11:30:00,48.59,48.61,48.45,48.55,844251.0,45.0397,45.0583,44.91,45.0027,844251.0
2023-07-27 12:00:00,48.55,48.69,48.51,48.69,724313.0,45.0027,45.1324,44.9656,45.1324,724313.0
2023-07-27 12:30:00,48.68,48.86,48.68,48.84,863159.0,45.1232,45.29,45.1232,45.2715,863159.0
2023-07-27 13:00:00,48.84,48.86,48.54,48.55,805576.0,45.2715,45.29,44.9934,45.0027,805576.0
2023-07-27 13:30:00,48.55,48.56,48.3,48.4,699285.0,45.0027,45.0119,44.7709,44.8636,699285.0
2023-07-27 14:00:00,48.4,48.41,48.0,48.16,1318811.0,44.8636,44.8729,44.4928,44.6412,1318811.0
2023-07-27 14:30:00,48.16,48.19,48.04,48.08,671755.0,44.6412,44.669,44.5299,44.567,671755.0
2023-07-27 15:00:00,48.07,48.11,47.81,47.83,1342975.0,44.5577,44.5948,44.3167,44.3353,1342975.0
2023-07-27 15:30:00,47.82,47.93,47.72,47.88,2887157.0,44.326,44.428,44.2333,44.3816,2887157.0
2023-07-28 09:30:00,48.32,48.36,47.3,47.59,2741701.0,44.7895,44.8265,43.844,44.1128,2741701.0
2023-07-28 10:00:00,47.6,47.66,47.42,47.54,1147975.0,44.1221,44.1777,43.9552,44.0665,1147975.0
2023-07-28 10:30:00,47.54,47.74,47.51,47.73,793153.0,44.0665,44.2518,44.0386,44.2426,793153.0
2023-07-28 11:00:00,47.73,47.79,47.63,47.72,897819.0,44.2426,44.2982,44.1499,44.2333,897819.0
2023-07-28 11:30:00,47.71,47.74,47.52,47.57,737930.0,44.224,44.2518,44.0479,44.0943,737930.0
2023-07-28 12:00:00,47.56,47.56,47.4,47.43,700932.0,44.085,44.085,43.9367,43.9645,700932.0
2023-07-28 12:30:00,47.42,47.5,47.32,47.36,899333.0,43.9552,44.0294,43.8625,43.8996,899333.0
2023-07-28 13:00:00,47.36,47.43,47.27,47.34,871008.0,43.8996,43.9645,43.8162,43.8811,871008.0
2023-07-28 13:30:00,47.34,47.37,47.09,47.23,1047604.0,43.8811,43.9089,43.6493,43.7791,1047604.0
2023-07-28 14:00:00,47.24,47.3,47.21,47.28,703001.0,43.7884,43.844,43.7606,43.8254,703001.0
2023-07-28 14:30:00,47.28,47.33,47.23,47.26,629391.0,43.8254,43.8718,43.7791,43.8069,629391.0
2023-07-28 15:00:00,47.26,47.33,47.22,47.28,720025.0,43.8069,43.8718,43.7698,43.8254,720025.0
2023-07-28 15:30:00,47.28,47.47,47.26,47.41,2849024.0,43.8254,44.0016,43.8069,43.946,2849024.0
2023-07-31 09:30:00,47.59,48.05,47.57,47.97,1372030.0,44.1128,44.5392,44.0943,44.465,1372030.0
2023-07-31 10:00:00,47.98,47.98,47.74,47.95,676263.0,44.4743,44.4743,44.2518,44.4465,676263.0
2023-07-31 10:30:00,47.95,47.97,47.73,47.8,502342.0,44.4465,44.465,44.2426,44.3075,502342.0
2023-07-31 11:00:00,47.8,47.89,47.76,47.8,372932.0,44.3075,44.3909,44.2704,44.3075,372932.0
2023-07-31 11:30:00,47.81,47.82,47.61,47.63,452506.0,44.3167,44.326,44.1313,44.1499,452506.0
2023-07-31 12:00:00,47.62,47.65,47.52,47.54,367981.0,44.1406,44.1684,44.0479,44.0665,367981.0
2023-07-31 12:30:00,47.54,47.65,47.52,47.57,353449.0,44.0665,44.1684,44.0479,44.0943,353449.0
2023-07-31 13:00:00,47.57,47.58,47.47,47.48,353580.0,44.0943,44.1035,44.0016,44.0108,353580.0
2023-07-31 13:30:00,47.48,47.52,47.44,47.46,276772.0,44.0108,44.0479,43.9738,43.9923,276772.0
2023-07-31 14:00:00,47.45,47.46,47.39,47.41,398149.0,43.983,43.9923,43.9274,43.946,398149.0
2023-07-31 14:30:00,47.42,47.46,47.37,47.44,411410.0,43.9552,43.9923,43.9089,43.9738,411410.0
2023-07-31 15:00:00,47.44,47.45,47.38,47.44,440385.0,43.9738,43.983,43.9181,43.9738,440385.0
2023-07-31 15:30:00,47.45,47.67,47.36,47.66,1619607.0,43.983,44.187,43.8996,44.1777,1619607.0
2023-08-01 09:30:00,47.33,47.47,47.14,47.31,1048987.0,43.8718,44.0016,43.6957,43.8533,1048987.0
2023-08-01 10:00:00,47.31,47.38,47.06,47.08,837149.0,43.8533,43.9181,43.6215,43.6401,837149.0
2023-08-01 10:30:00,47.08,47.08,46.9,46.95,774654.0,43.6401,43.6401,43.4732,43.5196,774654.0
2023-08-01 11:00:00,46.95,47.07,46.86,46.89,458250.0,43.5196,43.6308,43.4361,43.4639,458250.0
2023-08-01 11:30:00,46.89,46.97,46.83,46.84,421700.0,43.4639,43.5381,43.4083,43.4176,421700.0
2023-08-01 12:00:00,46.83,46.92,46.81,46.89,350758.0,43.4083,43.4918,43.3898,43.4639,350758.0
2023-08-01 12:30:00,46.89,46.98,46.88,46.94,198860.0,43.4639,43.5474,43.4547,43.5103,198860.0
2023-08-01 13:00:00,46.94,46.98,46.85,46.94,234656.0,43.5103,43.5474,43.4269,43.5103,234656.0
2023-08-01 13:30:00,46.94,46.96,46.84,46.85,467220.0,43.5103,43.5288,43.4176,43.4269,467220.0
2023-08-01 14:00:00,46.84,47.0,46.84,46.96,385551.0,43.4176,43.5659,43.4176,43.5288,385551.0
2023-08-01 14:30:00,46.96,47.04,46.94,47.03,401444.0,43.5288,43.603,43.5103,43.5937,401444.0
2023-08-01 15:00:00,47.03,47.09,47.01,47.03,510175.0,43.5937,43.6493,43.5752,43.5937,510175.0
2023-08-01 15:30:00,47.03,47.2,46.96,47.06,1799677.0,43.5937,43.7513,43.5288,43.6215,1799677.0
2023-08-02 09:30:00,46.42,46.68,46.35,46.43,1013682.0,43.0283,43.2693,42.9634,43.0376,1013682.0
2023-08-02 10:00:00,46.43,46.51,46.28,46.5,1001721.0,43.0376,43.1117,42.8985,43.1024,1001721.0
2023-08-02 10:30:00,46.5,46.59,46.08,46.09,980755.0,43.1024,43.1859,42.7131,42.7224,980755.0
2023-08-02 11:00:00,46.09,46.14,45.95,46.07,898159.0,42.7224,42.7687,42.5926,42.7039,898159.0
2023-08-02 11:30:00,46.06,46.25,46.05,46.12,668466.0,42.6946,42.8707,42.6853,42.7502,668466.0
2023-08-02 12:00:00,46.13,46.27,46.09,46.21,428383.0,42.7595,42.8892,42.7224,42.8336,428383.0
2023-08-02 12:30:00,46.21,46.37,46.19,46.21,365114.0,42.8336,42.9819,42.8151,42.8336,365114.0
2023-08-02 13:00:00,46.22,46.36,46.21,46.33,277509.0,42.8429,42.9727,42.8336,42.9449,277509.0
2023-08-02 13:30:00,46.33,46.44,46.32,46.38,328486.0,42.9449,43.0468,42.9356,42.9912,328486.0
2023-08-02 14:00:00,46.39,46.41,46.33,46.39,300395.0,43.0005,43.019,42.9449,43.0005,300395.0
2023-08-02 14:30:00,46.38,46.43,46.33,46.34,266925.0,42.9912,43.0376,42.9449,42.9541,266925.0
2023-08-02 15:00:00,46.35,46.42,46.24,46.25,589337.0,42.9634,43.0283,42.8614,42.8707,589337.0
2023-08-02 15:30:00,46.25,46.39,46.23,46.31,1605771.0,42.8707,43.0005,42.8522,42.9263,1605771.0
2023-08-03 09:30:00,45.97,46.16,45.7,45.89,1415737.0,42.6112,42.7873,42.3609,42.537,1415737.0
2023-08-03 10:00:00,45.89,46.07,45.86,45.91,953108.0,42.537,42.7039,42.5092,42.5555,953108.0
2023-08-03 10:30:00,45.9,46.12,45.86,46.04,730425.0,42.5463,42.7502,42.5092,42.6761,730425.0
2023-08-03 11:00:00,46.03,46.24,46.01,46.2,541148.0,42.6668,42.8614,42.6482,42.8244,541148.0
2023-08-03 11:30:00,46.2,46.29,46.16,46.26,603053.0,42.8244,42.9078,42.7873,42.88,603053.0
2023-08-03 12:00:00,46.26,46.37,46.17,46.31,413173.0,42.88,42.9819,42.7966,42.9263,413173.0
2023-08-03 12:30:00,46.31,46.4,46.25,46.37,381145.0,42.9263,43.0097,42.8707,42.9819,381145.0
2023-08-03 13:00:00,46.38,46.46,46.32,46.42,484472.0,42.9912,43.0654,42.9356,43.0283,484472.0
2023-08-03 13:30:00,46.42,46.47,46.35,46.36,476318.0,43.0283,43.0746,42.9634,42.9727,476318.0
2023-08-03 14:00:00,46.36,46.41,46.3,46.37,372998.0,42.9727,43.019,42.9171,42.9819,372998.0
2023-08-03 14:30:00,46.37,46.38,46.25,46.31,374541.0,42.9819,42.9912,42.8707,42.9263,374541.0
2023-08-03 15:00:00,46.32,46.33,46.23,46.29,445368.0,42.9356,42.9449,42.8522,42.9078,445368.0
2023-08-03 15:30:00,46.29,46.31,46.18,46.2,1925644.0,42.9078,42.9263,42.8058,42.8244,1925644.0
2023-08-04 09:30:00,45.86,46.44,45.69,46.36,1540785.0,43.0021,43.5459,42.8427,43.4709,1540785.0
2023-08-04 10:00:00,46.36,46.58,46.19,46.57,822036.0,43.4709,43.6772,43.3115,43.6678,822036.0
2023-08-04 10:30:00,46.58,46.69,46.54,46.69,854995.0,43.6772,43.7804,43.6397,43.7804,854995.0
2023-08-04 11:00:00,46.69,46.69,46.45,46.52,738150.0,43.7804,43.7804,43.5553,43.621,738150.0
2023-08-04 11:30:00,46.52,46.56,46.42,46.48,484457.0,43.621,43.6585,43.5272,43.5835,484457.0
2023-08-04 12:00:00,46.47,46.51,46.37,46.46,324803.0,43.5741,43.6116,43.4803,43.5647,324803.0
2023-08-04 12:30:00,46.47,46.52,46.42,46.5,314102.0,43.5741,43.621,43.5272,43.6022,314102.0
2023-08-04 13:00:00,46.49,46.51,46.32,46.34,501963.0,43.5928,43.6116,43.4334,43.4522,501963.0
2023-08-04 13:30:00,46.34,46.38,46.11,46.19,631707.0,43.4522,43.4897,43.2365,43.3115,631707.0
2023-08-04 14:00:00,46.19,46.21,45.87,45.95,676798.0,43.3115,43.3303,43.0115,43.0865,676798.0
2023-08-04 14:30:00,45.95,45.98,45.75,45.78,649723.0,43.0865,43.1146,42.8989,42.9271,649723.0
2023-08-04 15:00:00,45.78,45.81,45.61,45.65,1064506.0,42.9271,42.9552,42.7677,42.8052,1064506.0
2023-08-04 15:30:00,45.65,45.72,45.56,45.71,2562372.0,42.8052,42.8708,42.7208,42.8614,2562372.0
2023-08-07 09:30:00,45.95,46.24,45.79,45.95,1108210.0,43.0865,43.3584,42.9365,43.0865,1108210.0
2023-08-07 10:00:00,45.95,46.1,45.86,45.9,861764.0,43.0865,43.2271,43.0021,43.0396,861764.0
2023-08-07 10:30:00,45.9,46.0,45.85,45.98,574061.0,43.0396,43.1334,42.9927,43.1146,574061.0
2023-08-07 11:00:00,45.98,45.98,45.76,45.81,493165.0,43.1146,43.1146,42.9083,42.9552,493165.0
2023-08-07 11:30:00,45.81,45.85,45.72,45.82,430849.0,42.9552,42.9927,42.8708,42.9646,430849.0
2023-08-07 12:00:00,45.83,45.85,45.78,45.83,286524.0,42.974,42.9927,42.9271,42.974,286524.0
2023-08-07 12:30:00,45.83,45.85,45.66,45.69,287969.0,42.974,42.9927,42.8146,42.8427,287969.0
2023-08-07 13:00:00,45.69,45.78,45.67,45.73,372877.0,42.8427,42.9271,42.8239,42.8802,372877.0
2023-08-07 13:30:00,45.73,45.77,45.68,45.72,348110.0,42.8802,42.9177,42.8333,42.8708,348110.0
2023-08-07 14:00:00,45.71,45.78,45.63,45.66,352272.0,42.8614,42.9271,42.7864,42.8146,352272.0
2023-08-07 14:30:00,45.66,45.7,45.65,45.69,296030.0,42.8146,42.8521,42.8052,42.8427,296030.0
2023-08-07 15:00:00,45.69,45.7,45.64,45.66,387880.0,42.8427,42.8521,42.7958,42.8146,387880.0
2023-08-07 15:30:00,45.66,45.96,45.64,45.84,1986945.0,42.8146,43.0959,42.7958,42.9833,1986945.0
2023-08-08 09:30:00,45.02,45.04,44.33,44.57,2588800.0,42.2144,42.2332,41.5674,41.7925,2588800.0
2023-08-08 10:00:00,44.57,44.62,44.23,44.31,1508699.0,41.7925,41.8394,41.4737,41.5487,1508699.0
2023-08-08 10:30:00,44.3,44.41,44.14,44.28,1059935.0,41.5393,41.6425,41.3893,41.5206,1059935.0
2023-08-08 11:00:00,44.29,44.39,44.23,44.39,576826.0,41.5299,41.6237,41.4737,41.6237,576826.0
2023-08-08 11:30:00,44.39,44.56,44.38,44.44,619881.0,41.6237,41.7831,41.6143,41.6706,619881.0
2023-08-08 12:00:00,44.44,44.65,44.42,44.61,592560.0,41.6706,41.8675,41.6518,41.83,592560.0
2023-08-08 12:30:00,44.61,44.81,44.6,44.76,694317.0,41.83,42.0175,41.8206,41.9706,694317.0
2023-08-08 13:00:00,44.76,44.87,44.71,44.75,501879.0,41.9706,42.0738,41.9238,41.9613,501879.0
2023-08-08 13:30:00,44.76,44.96,44.71,44.93,531183.0,41.9706,42.1582,41.9238,42.13,531183.0
2023-08-08 14:00:00,44.92,44.99,44.85,44.95,426632.0,42.1207,42.1863,42.055,42.1488,426632.0
2023-08-08 14:30:00,44.95,45.07,44.95,45.03,406012.0,42.1488,42.2613,42.1488,42.2238,406012.0
2023-08-08 15:00:00,45.03,45.16,45.0,45.14,551342.0,42.2238,42.3457,42.1957,42.327,551342.0
2023-08-08 15:30:00,45.14,45.23,45.04,45.16,1609893.0,42.327,42.4114,42.2332,42.3457,1609893.0
2023-08-09 09:30:00,45.02,45.17,44.76,45.11,1258562.0,42.2144,42.3551,41.9706,42.2988,1258562.0
2023-08-09 10:00:00,45.12,45.19,44.97,45.04,527038.0,42.3082,42.3738,42.1676,42.2332,527038.0
2023-08-09 10:30:00,45.04,45.12,44.82,44.88,1015052.0,42.2332,42.3082,42.0269,42.0832,1015052.0
2023-08-09 11:00:00,44.88,44.91,44.54,44.59,630309.0,42.0832,42.1113,41.7644,41.8112,630309.0
2023-08-09 11:30:00,44.59,44.67,44.41,44.48,946513.0,41.8112,41.8862,41.6425,41.7081,946513.0
2023-08-09 12:00:00,44.48,44.59,44.41,44.48,434551.0,41.7081,41.8112,41.6425,41.7081,434551.0
2023-08-09 12:30:00,44.48,44.6,44.46,44.58,459947.0,41.7081,41.8206,41.6893,41.8019,459947.0
2023-08-09 13:00:00,44.57,44.65,44.53,44.61,345608.0,41.7925,41.8675,41.755,41.83,345608.0
2023-08-09 13:30:00,44.61,44.66,44.59,44.61,310364.0,41.83,41.8769,41.8112,41.83,310364.0
2023-08-09 14:00:00,44.62,44.69,44.6,44.66,336047.0,41.8394,41.905,41.8206,41.8769,336047.0
2023-08-09 14:30:00,44.66,44.78,44.65,44.72,445624.0,41.8769,41.9894,41.8675,41.9331,445624.0
2023-08-09 15:00:00,44.72,44.75,44.63,44.67,350266.0,41.9331,41.9613,41.8487,41.8862,350266.0
2023-08-09 15:30:00,44.68,44.68,44.41,44.45,1853480.0,41.8956,41.8956,41.6425,41.68,1853480.0
2023-08-10 09:30:00,44.71,44.97,44.61,44.93,1046180.0,41.9238,42.1676,41.83,42.13,1046180.0
2023-08-10 10:00:00,44.94,44.99,44.86,44.93,679764.0,42.1394,42.1863,42.0644,42.13,679764.0
2023-08-10 10:30:00,44.92,44.93,44.55,44.71,709006.0,42.1207,42.13,41.7737,41.9238,709006.0
2023-08-10 11:00:00,44.7,44.72,44.55,44.66,463008.0,41.9144,41.9331,41.7737,41.8769,463008.0
2023-08-10 11:30:00,44.66,44.74,44.59,44.7,515623.0,41.8769,41.9519,41.8112,41.9144,515623.0
2023-08-10 12:00:00,44.7,44.77,44.45,44.53,621971.0,41.9144,41.98,41.68,41.755,621971.0
2023-08-10 12:30:00,44.52,44.62,44.41,44.45,408172.0,41.7456,41.8394,41.6425,41.68,408172.0
2023-08-10 13:00:00,44.45,44.5,44.32,44.43,486211.0,41.68,41.7268,41.5581,41.6612,486211.0
2023-08-10 13:30:00,44.42,44.42,44.25,44.27,409603.0,41.6518,41.6518,41.4924,41.5112,409603.0
2023-08-10 14:00:00,44.27,44.5,44.24,44.4,454379.0,41.5112,41.7268,41.483,41.6331,454379.0
2023-08-10 14:30:00,44.4,44.56,44.37,44.55,393392.0,41.6331,41.7831,41.6049,41.7737,393392.0
2023-08-10 15:00:00,44.55,44.55,44.33,44.36,599065.0,41.7737,41.7737,41.5674,41.5956,599065.0
2023-08-10 15:30:00,44.36,44.39,44.25,44.32,1539122.0,41.5956,41.6237,41.4924,41.5581,1539122.0
2023-08-11 09:30:00,44.04,44.3,43.98,44.23,1148977.0,41.2955,41.5393,41.2392,41.4737,1148977.0
2023-08-11 10:00:00,44.23,44.58,44.21,44.57,917052.0,41.4737,41.8019,41.4549,41.7925,917052.0
2023-08-11 10:30:00,44.57,44.6,44.39,44.4,631834.0,41.7925,41.8206,41.6237,41.6331,631834.0
2023-08-11 11:00:00,44.4,44.48,44.35,44.41,542353.0,41.6331,41.7081,41.5862,41.6425,542353.0
2023-08-11 11:30:00,44.41,44.56,44.39,44.55,357220.0,41.6425,41.7831,41.6237,41.7737,357220.0
2023-08-11 12:00:00,44.55,44.58,44.39,44.44,335703.0,41.7737,41.8019,41.6237,41.6706,335703.0
2023-08-11 12:30:00,44.45,44.48,44.37,44.43,299458.0,41.68,41.7081,41.6049,41.6612,299458.0
2023-08-11 13:00:00,44.44,44.46,44.33,44.41,272593.0,41.6706,41.6893,41.5674,41.6425,272593.0
2023-08-11 13:30:00,44.42,44.44,44.32,44.38,321436.0,41.6518,41.6706,41.5581,41.6143,321436.0
2023-08-11 14:00:00,44.39,44.55,44.37,44.51,280119.0,41.6237,41.7737,41.6049,41.7362,280119.0
2023-08-11 14:30:00,44.51,44.59,44.47,44.59,300267.0,41.7362,41.8112,41.6987,41.8112,300267.0
2023-08-11 15:00:00,44.59,44.59,44.45,44.57,481040.0,41.8112,41.8112,41.68,41.7925,481040.0
2023-08-11 15:30:00,44.56,44.62,44.52,44.57,1547029.0,41.7831,41.8394,41.7456,41.7925,1547029.0
2023-08-14 09:30:00,44.08,44.41,44.03,44.16,1384371.0,41.333,41.6425,41.2861,41.408,1384371.0
2023-08-14 10:00:00,44.16,44.24,44.09,44.12,712708.0,41.408,41.483,41.3424,41.3705,712708.0
2023-08-14 10:30:00,44.12,44.22,44.07,44.16,511881.0,41.3705,41.4643,41.3236,41.408,511881.0
2023-08-14 11:00:00,44.16,44.18,44.04,44.16,622789.0,41.408,41.4268,41.2955,41.408,622789.0
2023-08-14 11:30:00,44.16,44.22,44.11,44.12,565105.0,41.408,41.4643,41.3611,41.3705,565105.0
2023-08-14 12:00:00,44.12,44.17,44.02,44.05,609958.0,41.3705,41.4174,41.2768,41.3049,609958.0
2023-08-14 12:30:00,44.06,44.27,44.04,44.26,463126.0,41.3143,41.5112,41.2955,41.5018,463126.0
2023-08-14 13:00:00,44.26,44.28,44.16,44.19,232230.0,41.5018,41.5206,41.408,41.4362,232230.0
2023-08-14 13:30:00,44.19,44.2,44.1,44.13,227519.0,41.4362,41.4455,41.3518,41.3799,227519.0
2023-08-14 14:00:00,44.13,44.13,44.05,44.08,406328.0,41.3799,41.3799,41.3049,41.333,406328.0
2023-08-14 14:30:00,44.08,44.08,43.98,44.01,606356.0,41.333,41.333,41.2392,41.2674,606356.0
2023-08-14 15:00:00,44.01,44.12,43.99,44.07,617473.0,41.2674,41.3705,41.2486,41.3236,617473.0
2023-08-14 15:30:00,44.07,44.15,44.03,44.1,1958073.0,41.3236,41.3987,41.2861,41.3518,1958073.0
2023-08-15 09:30:00,43.65,43.65,43.24,43.41,2349412.0,40.9298,40.9298,40.5454,40.7048,2349412.0
2023-08-15 10:00:00,43.41,43.44,43.24,43.35,1046928.0,40.7048,40.7329,40.5454,40.6485,1046928.0
2023-08-15 10:30:00,43.36,43.47,43.31,43.45,856027.0,40.6579,40.761,40.611,40.7423,856027.0
2023-08-15 11:00:00,43.45,43.51,43.42,43.48,701663.0,40.7423,40.7985,40.7141,40.7704,701663.0
2023-08-15 11:30:00,43.48,43.58,43.47,43.54,512107.0,40.7704,40.8642,40.761,40.8267,512107.0
2023-08-15 12:00:00,43.54,43.54,43.42,43.47,660107.0,40.8267,40.8267,40.7141,40.761,660107.0
2023-08-15 12:30:00,43.47,43.48,43.37,43.41,465624.0,40.761,40.7704,40.6673,40.7048,465624.0
2023-08-15 13:00:00,43.41,43.43,43.36,43.41,376023.0,40.7048,40.7235,40.6579,40.7048,376023.0
2023-08-15 13:30:00,43.41,43.45,43.34,43.41,669550.0,40.7048,40.7423,40.6391,40.7048,669550.0
2023-08-15 14:00:00,43.41,43.49,43.39,43.4,656763.0,40.7048,40.7798,40.686,40.6954,656763.0
2023-08-15 14:30:00,43.39,43.46,43.36,43.41,528753.0,40.686,40.7517,40.6579,40.7048,528753.0
2023-08-15 15:00:00,43.41,43.45,43.19,43.2,768173.0,40.7048,40.7423,40.4985,40.5079,768173.0
2023-08-15 15:30:00,43.19,43.31,43.17,43.21,2798775.0,40.4985,40.611,40.4797,40.5172,2798775.0
2023-08-16 09:30:00,43.02,43.16,42.88,43.04,1242112.0,40.3391,40.4703,40.2078,40.3578,1242112.0
2023-08-16 10:00:00,43.04,43.07,42.82,42.86,994925.0,40.3578,40.386,40.1515,40.189,994925.0
2023-08-16 10:30:00,42.85,42.93,42.82,42.9,555294.0,40.1797,40.2547,40.1515,40.2266,555294.0
2023-08-16 11:00:00,42.9,43.02,42.85,43.0,420457.0,40.2266,40.3391,40.1797,40.3203,420457.0
2023-08-16 11:30:00,43.0,43.07,42.89,42.93,425781.0,40.3203,40.386,40.2172,40.2547,425781.0
2023-08-16 12:00:00,42.93,42.99,42.89,42.93,449226.0,40.2547,40.3109,40.2172,40.2547,449226.0
2023-08-16 12:30:00,42.92,43.02,42.91,42.96,317025.0,40.2453,40.3391,40.2359,40.2828,317025.0
2023-08-16 13:00:00,42.96,42.97,42.82,42.86,405336.0,40.2828,40.2922,40.1515,40.189,405336.0
2023-08-16 13:30:00,42.85,43.03,42.84,43.01,424955.0,40.1797,40.3485,40.1703,40.3297,424955.0
2023-08-16 14:00:00,43.01,43.02,42.86,42.98,345304.0,40.3297,40.3391,40.189,40.3016,345304.0
2023-08-16 14:30:00,42.98,43.03,42.8,42.84,425863.0,40.3016,40.3485,40.1328,40.1703,425863.0
2023-08-16 15:00:00,42.84,42.85,42.57,42.63,841456.0,40.1703,40.1797,39.9171,39.9734,841456.0
2023-08-16 15:30:00,42.63,42.76,42.59,42.63,1894189.0,39.9734,40.0953,39.9359,39.9734,1894189.0
2023-08-17 09:30:00,42.84,43.08,42.67,42.7,1452799.0,40.1703,40.3953,40.0109,40.039,1452799.0
2023-08-17 10:00:00,42.68,42.9,42.68,42.88,1060841.0,40.0203,40.2266,40.0203,40.2078,1060841.0
2023-08-17 10:30:00,42.88,42.89,42.8,42.84,701263.0,40.2078,40.2172,40.1328,40.1703,701263.0
2023-08-17 11:00:00,42.84,42.89,42.58,42.59,1135697.0,40.1703,40.2172,39.9265,39.9359,1135697.0
2023-08-17 11:30:00,42.59,42.65,42.46,42.5,1295987.0,39.9359,39.9921,39.814,39.8515,1295987.0
2023-08-17 12:00:00,42.5,42.61,42.45,42.55,566592.0,39.8515,39.9546,39.8046,39.8984,566592.0
2023-08-17 12:30:00,42.55,42.6,42.46,42.47,589190.0,39.8984,39.9452,39.814,39.8233,589190.0
2023-08-17 13:00:00,42.48,42.52,42.4,42.41,777827.0,39.8327,39.8702,39.7577,39.7671,777827.0
2023-08-17 13:30:00,42.41,42.46,42.36,42.44,717074.0,39.7671,39.814,39.7202,39.7952,717074.0
2023-08-17 14:00:00,42.45,42.53,42.42,42.47,692415.0,39.8046,39.8796,39.7765,39.8233,692415.0
2023-08-17 14:30:00,42.47,42.47,42.25,42.28,568926.0,39.8233,39.8233,39.6171,39.6452,568926.0
2023-08-17 15:00:00,42.27,42.29,42.09,42.23,1126536.0,39.6358,39.6546,39.467,39.5983,1126536.0
2023-08-17 15:30:00,42.23,42.53,42.23,42.44,2323449.0,39.5983,39.8796,39.5983,39.7952,2323449.0
2023-08-18 09:30:00,42.15,42.8,42.11,42.66,2436901.0,39.5233,40.1328,39.4858,40.0015,2436901.0
2023-08-18 10:00:00,42.65,42.65,42.36,42.38,900080.0,39.9921,39.9921,39.7202,39.739,900080.0
2023-08-18 10:30:00,42.38,42.49,42.35,42.45,639744.0,39.739,39.8421,39.7108,39.8046,639744.0
2023-08-18 11:00:00,42.45,42.55,42.4,42.46,964876.0,39.8046,39.8984,39.7577,39.814,964876.0
2023-08-18 11:30:00,42.46,42.51,42.39,42.46,408777.0,39.814,39.8609,39.7483,39.814,408777.0
2023-08-18 12:00:00,42.47,42.51,42.38,42.4,480260.0,39.8233,39.8609,39.739,39.7577,480260.0
2023-08-18 12:30:00,42.4,42.43,42.37,42.37,282862.0,39.7577,39.7858,39.7296,39.7296,282862.0
2023-08-18 13:00:00,42.37,42.38,42.24,42.3,514937.0,39.7296,39.739,39.6077,39.6639,514937.0
2023-08-18 13:30:00,42.3,42.35,42.21,42.26,435633.0,39.6639,39.7108,39.5796,39.6264,435633.0
2023-08-18 14:00:00,42.26,42.3,42.18,42.23,390179.0,39.6264,39.6639,39.5514,39.5983,390179.0
2023-08-18 14:30:00,42.23,42.27,42.17,42.18,415064.0,39.5983,39.6358,39.542,39.5514,415064.0
2023-08-18 15:00:00,42.18,42.18,42.09,42.18,656972.0,39.5514,39.5514,39.467,39.5514,656972.0
2023-08-18 15:30:00,42.18,42.37,42.16,42.26,1451774.0,39.5514,39.7296,39.5327,39.6264,1451774.0
2023-08-21 09:30:00,42.62,42.76,42.21,42.39,1479833.0,39.964,40.0953,39.5796,39.7483,1479833.0
2023-08-21 10:00:00,42.39,42.4,42.13,42.16,941478.0,39.7483,39.7577,39.5045,39.5327,941478.0
2023-08-21 10:30:00,42.16,42.26,42.1,42.24,592708.0,39.5327,39.6264,39.4764,39.6077,592708.0
2023-08-21 11:00:00,42.24,42.25,42.02,42.06,648944.0,39.6077,39.6171,39.4014,39.4389,648944.0
2023-08-21 11:30:00,42.05,42.09,41.8,41.85,928459.0,39.4295,39.467,39.1951,39.242,928459.0
2023-08-21 12:00:00,41.85,41.89,41.8,41.84,623781.0,39.242,39.2795,39.1951,39.2326,623781.0
2023-08-21 12:30:00,41.85,41.87,41.75,41.78,788603.0,39.242,39.2607,39.1482,39.1763,788603.0
2023-08-21 13:00:00,41.77,41.83,41.67,41.82,788168.0,39.167,39.2232,39.0732,39.2139,788168.0
2023-08-21 13:30:00,41.82,41.82,41.74,41.8,512893.0,39.2139,39.2139,39.1388,39.1951,512893.0
2023-08-21 14:00:00,41.8,41.82,41.73,41.73,492126.0,39.1951,39.2139,39.1295,39.1295,492126.0
2023-08-21 14:30:00,41.73,41.89,41.71,41.88,929521.0,39.1295,39.2795,39.1107,39.2701,929521.0
2023-08-21 15:00:00,41.88,42.08,41.87,42.01,767595.0,39.2701,39.4577,39.2607,39.392,767595.0
2023-08-21 15:30:00,42.01,42.12,42.01,42.07,1769033.0,39.392,39.4952,39.392,39.4483,1769033.0
2023-08-22 09:30:00,42.31,42.38,41.97,42.0,1329671.0,39.6733,39.739,39.3545,39.3826,1329671.0
2023-08-22 10:00:00,42.0,42.04,41.72,41.73,806771.0,39.3826,39.4201,39.1201,39.1295,806771.0
2023-08-22 10:30:00,41.73,41.74,41.54,41.55,1483579.0,39.1295,39.1388,38.9513,38.9607,1483579.0
2023-08-22 11:00:00,41.55,41.55,41.4,41.45,1102784.0,38.9607,38.9607,38.82,38.8669,1102784.0
2023-08-22 11:30:00,41.46,41.52,41.34,41.37,808746.0,38.8763,38.9326,38.7638,38.7919,808746.0
2023-08-22 12:00:00,41.37,41.52,41.36,41.5,904930.0,38.7919,38.9326,38.7825,38.9138,904930.0
2023-08-22 12:30:00,41.5,41.57,41.42,41.46,733064.0,38.9138,38.9794,38.8388,38.8763,733064.0
2023-08-22 13:00:00,41.45,41.46,41.33,41.37,716541.0,38.8669,38.8763,38.7544,38.7919,716541.0
2023-08-22 13:30:00,41.37,41.38,41.26,41.27,848790.0,38.7919,38.8013,38.6888,38.6981,848790.0
2023-08-22 14:00:00,41.27,41.27,41.12,41.13,1276995.0,38.6981,38.6981,38.5575,38.5669,1276995.0
2023-08-22 14:30:00,41.13,41.2,41.04,41.11,934829.0,38.5669,38.6325,38.4825,38.5481,934829.0
2023-08-22 15:00:00,41.11,41.23,41.08,41.11,985868.0,38.5481,38.6606,38.52,38.5481,985868.0
2023-08-22 15:30:00,41.1,41.11,40.97,41.03,3368957.0,38.5387,38.5481,38.4168,38.4731,3368957.0
2023-08-23 09:30:00,41.06,41.14,40.76,41.05,2646181.0,38.5012,38.5762,38.2199,38.4918,2646181.0
2023-08-23 10:00:00,41.05,41.06,40.84,40.89,1126672.0,38.4918,38.5012,38.2949,38.3418,1126672.0
2023-08-23 10:30:00,40.89,41.05,40.83,41.04,1176896.0,38.3418,38.4918,38.2856,38.4825,1176896.0
2023-08-23 11:00:00,41.05,41.23,41.02,41.13,1105944.0,38.4918,38.6606,38.4637,38.5669,1105944.0
2023-08-23 11:30:00,41.13,41.21,41.12,41.15,882660.0,38.5669,38.6419,38.5575,38.5856,882660.0
2023-08-23 12:00:00,41.15,41.17,41.07,41.11,585981.0,38.5856,38.6044,38.5106,38.5481,585981.0
2023-08-23 12:30:00,41.1,41.13,41.01,41.02,845007.0,38.5387,38.5669,38.4543,38.4637,845007.0
2023-08-23 13:00:00,41.02,41.08,41.01,41.07,581720.0,38.4637,38.52,38.4543,38.5106,581720.0
2023-08-23 13:30:00,41.07,41.12,41.07,41.09,376183.0,38.5106,38.5575,38.5106,38.5293,376183.0
2023-08-23 14:00:00,41.09,41.12,41.0,41.02,530184.0,38.5293,38.5575,38.445,38.4637,530184.0
2023-08-23 14:30:00,41.02,41.08,41.0,41.05,617622.0,38.4637,38.52,38.445,38.4918,617622.0
2023-08-23 15:00:00,41.04,41.06,40.96,41.0,736084.0,38.4825,38.5012,38.4074,38.445,736084.0
2023-08-23 15:30:00,40.99,41.13,40.98,41.08,1631954.0,38.4356,38.5669,38.4262,38.52,1631954.0
2023-08-24 09:30:00,41.02,41.66,41.02,41.63,1250712.0,38.4637,39.0638,38.4637,39.0357,1250712.0
2023-08-24 10:00:00,41.63,41.67,41.28,41.38,812738.0,39.0357,39.0732,38.7075,38.8013,812738.0
2023-08-24 10:30:00,41.39,41.42,41.21,41.22,585313.0,38.8107,38.8388,38.6419,38.6512,585313.0
2023-08-24 11:00:00,41.22,41.23,41.06,41.13,914703.0,38.6512,38.6606,38.5012,38.5669,914703.0
2023-08-24 11:30:00,41.13,41.13,40.92,40.94,795764.0,38.5669,38.5669,38.3699,38.3887,795764.0
2023-08-24 12:00:00,40.95,41.02,40.89,40.9,681846.0,38.3981,38.4637,38.3418,38.3512,681846.0
2023-08-24 12:30:00,40.9,40.99,40.86,40.89,544772.0,38.3512,38.4356,38.3137,38.3418,544772.0
2023-08-24 13:00:00,40.9,40.93,40.75,40.78,554079.0,38.3512,38.3793,38.2105,38.2387,554079.0
2023-08-24 13:30:00,40.78,40.93,40.76,40.89,566546.0,38.2387,38.3793,38.2199,38.3418,566546.0
2023-08-24 14:00:00,40.89,40.9,40.72,40.76,576625.0,38.3418,38.3512,38.1824,38.2199,576625.0
2023-08-24 14:30:00,40.76,40.95,40.74,40.95,552365.0,38.2199,38.3981,38.2012,38.3981,552365.0
2023-08-24 15:00:00,40.95,41.06,40.92,41.05,495777.0,38.3981,38.5012,38.3699,38.4918,495777.0
2023-08-24 15:30:00,41.05,41.15,40.99,41.09,2153024.0,38.4918,38.5856,38.4356,38.5293,2153024.0
2023-08-25 09:30:00,41.26,41.66,40.95,41.08,1640500.0,38.6888,39.0638,38.3981,38.52,1640500.0
2023-08-25 10:00:00,41.09,41.23,40.82,40.89,1301993.0,38.5293,38.6606,38.2762,38.3418,1301993.0
2023-08-25 10:30:00,40.88,40.98,40.78,40.8,1060266.0,38.3324,38.4262,38.2387,38.2574,1060266.0
2023-08-25 11:00:00,40.81,41.17,40.8,41.16,784431.0,38.2668,38.6044,38.2574,38.595,784431.0
2023-08-25 11:30:00,41.17,41.26,40.94,40.98,977511.0,38.6044,38.6888,38.3887,38.4262,977511.0
2023-08-25 12:00:00,40.98,41.14,40.94,41.12,637728.0,38.4262,38.5762,38.3887,38.5575,637728.0
2023-08-25 12:30:00,41.12,41.19,41.03,41.11,437973.0,38.5575,38.6231,38.4731,38.5481,437973.0
2023-08-25 13:00:00,41.11,41.12,40.93,40.99,566843.0,38.5481,38.5575,38.3793,38.4356,566843.0
2023-08-25 13:30:00,40.99,41.0,40.87,41.0,601497.0,38.4356,38.445,38.3231,38.445,601497.0
2023-08-25 14:00:00,41.0,41.15,40.99,41.14,800654.0,38.445,38.5856,38.4356,38.5762,800654.0
2023-08-25 14:30:00,41.14,41.33,41.13,41.33,861132.0,38.5762,38.7544,38.5669,38.7544,861132.0
2023-08-25 15:00:00,41.33,41.38,41.3,41.33,857085.0,38.7544,38.8013,38.7263,38.7544,857085.0
2023-08-25 15:30:00,41.33,41.4,41.18,41.25,1858681.0,38.7544,38.82,38.6137,38.6794,1858681.0
2023-08-28 09:30:00,41.48,41.79,41.28,41.78,1151979.0,38.895,39.1857,38.7075,39.1763,1151979.0
2023-08-28 10:00:00,41.78,41.86,41.6,41.73,1045101.0,39.1763,39.2514,39.0076,39.1295,1045101.0
2023-08-28 10:30:00,41.73,41.78,41.49,41.57,615493.0,39.1295,39.1763,38.9044,38.9794,615493.0
2023-08-28 11:00:00,41.57,41.57,41.41,41.46,468913.0,38.9794,38.9794,38.8294,38.8763,468913.0
2023-08-28 11:30:00,41.45,41.46,41.34,41.39,551490.0,38.8669,38.8763,38.7638,38.8107,551490.0
2023-08-28 12:00:00,41.38,41.44,41.34,41.39,430680.0,38.8013,38.8575,38.7638,38.8107,430680.0
2023-08-28 12:30:00,41.38,41.5,41.33,41.48,493551.0,38.8013,38.9138,38.7544,38.895,493551.0
2023-08-28 13:00:00,41.48,41.49,41.42,41.45,738297.0,38.895,38.9044,38.8388,38.8669,738297.0
2023-08-28 13:30:00,41.45,41.47,41.25,41.28,412320.0,38.8669,38.8857,38.6794,38.7075,412320.0
2023-08-28 14:00:00,41.27,41.27,41.19,41.21,651168.0,38.6981,38.6981,38.6231,38.6419,651168.0
2023-08-28 14:30:00,41.21,41.26,41.17,41.21,588924.0,38.6419,38.6888,38.6044,38.6419,588924.0
2023-08-28 15:00:00,41.21,41.24,41.15,41.16,774879.0,38.6419,38.67,38.5856,38.595,774879.0
2023-08-28 15:30:00,41.17,41.34,41.15,41.32,2145359.0,38.6044,38.7638,38.5856,38.745,2145359.0
2023-08-29 09:30:00,41.29,41.6,41.26,41.51,1187210.0,38.7169,39.0076,38.6888,38.9232,1187210.0
2023-08-29 10:00:00,41.51,41.6,41.44,41.48,774077.0,38.9232,39.0076,38.8575,38.895,774077.0
2023-08-29 10:30:00,41.48,41.6,41.34,41.39,847980.0,38.895,39.0076,38.7638,38.8107,847980.0
2023-08-29 11:00:00,41.38,41.59,41.32,41.57,652122.0,38.8013,38.9982,38.745,38.9794,652122.0
2023-08-29 11:30:00,41.57,41.72,41.55,41.69,625494.0,38.9794,39.1201,38.9607,39.092,625494.0
2023-08-29 12:00:00,41.69,41.77,41.66,41.73,500693.0,39.092,39.167,39.0638,39.1295,500693.0
2023-08-29 12:30:00,41.73,41.74,41.59,41.63,625409.0,39.1295,39.1388,38.9982,39.0357,625409.0
2023-08-29 13:00:00,41.63,41.71,41.6,41.71,279682.0,39.0357,39.1107,39.0076,39.1107,279682.0
2023-08-29 13:30:00,41.7,41.73,41.61,41.64,406037.0,39.1013,39.1295,39.0169,39.0451,406037.0
2023-08-29 14:00:00,41.64,41.65,41.51,41.53,509912.0,39.0451,39.0544,38.9232,38.9419,509912.0
2023-08-29 14:30:00,41.52,41.6,41.52,41.55,557405.0,38.9326,39.0076,38.9326,38.9607,557405.0
2023-08-29 15:00:00,41.56,41.63,41.46,41.61,670795.0,38.9701,39.0357,38.8763,39.0169,670795.0
2023-08-29 15:30:00,41.61,41.74,41.58,41.72,1756404.0,39.0169,39.1388,38.9888,39.1201,1756404.0
2023-08-30 09:30:00,41.69,41.84,41.57,41.82,1280746.0,39.092,39.2326,38.9794,39.2139,1280746.0
2023-08-30 10:00:00,41.82,41.83,41.42,41.46,880110.0,39.2139,39.2232,38.8388,38.8763,880110.0
2023-08-30 10:30:00,41.46,41.61,41.43,41.58,526569.0,38.8763,39.0169,38.8482,38.9888,526569.0
2023-08-30 11:00:00,41.58,41.6,41.47,41.55,676801.0,38.9888,39.0076,38.8857,38.9607,676801.0
2023-08-30 11:30:00,41.55,41.57,41.46,41.53,630834.0,38.9607,38.9794,38.8763,38.9419,630834.0
2023-08-30 12:00:00,41.54,41.59,41.5,41.58,480982.0,38.9513,38.9982,38.9138,38.9888,480982.0
2023-08-30 12:30:00,41.59,41.59,41.51,41.54,380377.0,38.9982,38.9982,38.9232,38.9513,380377.0
2023-08-30 13:00:00,41.54,41.56,41.5,41.54,363655.0,38.9513,38.9701,38.9138,38.9513,363655.0
2023-08-30 13:30:00,41.55,41.58,41.45,41.5,801801.0,38.9607,38.9888,38.8669,38.9138,801801.0
2023-08-30 14:00:00,41.5,41.54,41.44,41.45,455584.0,38.9138,38.9513,38.8575,38.8669,455584.0
2023-08-30 14:30:00,41.45,41.49,41.42,41.47,499476.0,38.8669,38.9044,38.8388,38.8857,499476.0
2023-08-30 15:00:00,41.47,41.49,41.41,41.45,552418.0,38.8857,38.9044,38.8294,38.8669,552418.0
2023-08-30 15:30:00,41.45,41.48,41.34,41.37,1975111.0,38.8669,38.895,38.7638,38.7919,1975111.0
2023-08-31 09:30:00,41.56,41.68,41.32,41.53,1501904.0,38.9701,39.0826,38.745,38.9419,1501904.0
2023-08-31 10:00:00,41.52,41.53,41.36,41.4,833025.0,38.9326,38.9419,38.7825,38.82,833025.0
2023-08-31 10:30:00,41.4,41.42,41.24,41.29,1147711.0,38.82,38.8388,38.67,38.7169,1147711.0
2023-08-31 11:00:00,41.29,41.29,41.11,41.26,1043704.0,38.7169,38.7169,38.5481,38.6888,1043704.0
2023-08-31 11:30:00,41.25,41.27,41.19,41.26,419436.0,38.6794,38.6981,38.6231,38.6888,419436.0
2023-08-31 12:00:00,41.26,41.3,41.21,41.29,665932.0,38.6888,38.7263,38.6419,38.7169,665932.0
2023-08-31 12:30:00,41.29,41.33,41.22,41.26,665692.0,38.7169,38.7544,38.6512,38.6888,665692.0
2023-08-31 13:00:00,41.26,41.32,41.23,41.3,542448.0,38.6888,38.745,38.6606,38.7263,542448.0
2023-08-31 13:30:00,41.31,41.32,41.23,41.26,493747.0,38.7356,38.745,38.6606,38.6888,493747.0
2023-08-31 14:00:00,41.26,41.29,41.21,41.23,433459.0,38.6888,38.7169,38.6419,38.6606,433459.0
2023-08-31 14:30:00,41.23,41.25,41.01,41.07,956163.0,38.6606,38.6794,38.4543,38.5106,956163.0
2023-08-31 15:00:00,41.07,41.13,41.06,41.13,527892.0,38.5106,38.5669,38.5012,38.5669,527892.0
2023-08-31 15:30:00,41.13,41.33,41.1,41.29,2380499.0,38.5669,38.7544,38.5387,38.7169,2380499.0
2023-09-01 09:30:00,41.59,41.82,41.52,41.68,1662518.0,38.9982,39.2139,38.9326,39.0826,1662518.0
2023-09-01 10:00:00,41.67,41.7,41.51,41.58,661597.0,39.0732,39.1013,38.9232,38.9888,661597.0
2023-09-01 10:30:00,41.58,41.65,41.47,41.5,811256.0,38.9888,39.0544,38.8857,38.9138,811256.0
2023-09-01 11:00:00,41.5,41.52,41.43,41.48,650828.0,38.9138,38.9326,38.8482,38.895,650828.0
2023-09-01 11:30:00,41.48,41.5,41.39,41.41,448064.0,38.895,38.9138,38.8107,38.8294,448064.0
2023-09-01 12:00:00,41.4,41.57,41.38,41.55,359360.0,38.82,38.9794,38.8013,38.9607,359360.0
2023-09-01 12:30:00,41.55,41.59,41.49,41.49,380099.0,38.9607,38.9982,38.9044,38.9044,380099.0
2023-09-01 13:00:00,41.49,41.61,41.48,41.52,442201.0,38.9044,39.0169,38.895,38.9326,442201.0
2023-09-01 13:30:00,41.52,41.57,41.48,41.55,452409.0,38.9326,38.9794,38.895,38.9607,452409.0
2023-09-01 14:00:00,41.55,41.58,41.51,41.57,391299.0,38.9607,38.9888,38.9232,38.9794,391299.0
2023-09-01 14:30:00,41.57,41.62,41.5,41.6,450897.0,38.9794,39.0263,38.9138,39.0076,450897.0
2023-09-01 15:00:00,41.59,41.61,41.56,41.6,484046.0,38.9982,39.0169,38.9701,39.0076,484046.0
2023-09-01 15:30:00,41.61,41.66,41.57,41.59,1705883.0,39.0169,39.0638,38.9794,38.9982,1705883.0
2023-09-05 09:30:00,41.53,41.93,41.47,41.6,1801078.0,38.9419,39.317,38.8857,39.0076,1801078.0
2023-09-05 10:00:00,41.61,41.7,41.45,41.5,749345.0,39.0169,39.1013,38.8669,38.9138,749345.0
2023-09-05 10:30:00,41.5,41.5,41.25,41.38,696183.0,38.9138,38.9138,38.6794,38.8013,696183.0
2023-09-05 11:00:00,41.38,41.54,41.33,41.5,895436.0,38.8013,38.9513,38.7544,38.9138,895436.0
2023-09-05 11:30:00,41.49,41.5,41.3,41.34,515661.0,38.9044,38.9138,38.7263,38.7638,515661.0
2023-09-05 12:00:00,41.34,41.42,41.31,41.32,328541.0,38.7638,38.8388,38.7356,38.745,328541.0
2023-09-05 12:30:00,41.33,41.33,41.23,41.25,625358.0,38.7544,38.7544,38.6606,38.6794,625358.0
2023-09-05 13:00:00,41.26,41.29,41.19,41.22,397096.0,38.6888,38.7169,38.6231,38.6512,397096.0
2023-09-05 13:30:00,41.22,41.32,41.2,41.31,438169.0,38.6512,38.745,38.6325,38.7356,438169.0
2023-09-05 14:00:00,41.3,41.35,41.27,41.32,468546.0,38.7263,38.7731,38.6981,38.745,468546.0
2023-09-05 14:30:00,41.32,41.42,41.3,41.41,542374.0,38.745,38.8388,38.7263,38.8294,542374.0
2023-09-05 15:00:00,41.41,41.49,41.36,41.49,720012.0,38.8294,38.9044,38.7825,38.9044,720012.0
2023-09-05 15:30:00,41.48,41.57,41.35,41.36,2263856.0,38.895,38.9794,38.7731,38.7825,2263856.0
2023-09-06 09:30:00,41.02,41.39,40.99,41.2,1436721.0,38.4637,38.8107,38.4356,38.6325,1436721.0
2023-09-06 10:00:00,41.18,41.45,41.13,41.24,1412448.0,38.6137,38.8669,38.5669,38.67,1412448.0
2023-09-06 10:30:00,41.24,41.29,41.15,41.22,735675.0,38.67,38.7169,38.5856,38.6512,735675.0
2023-09-06 11:00:00,41.22,41.27,41.11,41.2,448608.0,38.6512,38.6981,38.5481,38.6325,448608.0
2023-09-06 11:30:00,41.2,41.21,41.1,41.12,636332.0,38.6325,38.6419,38.5387,38.5575,636332.0
2023-09-06 12:00:00,41.13,41.14,41.05,41.06,364876.0,38.5669,38.5762,38.4918,38.5012,364876.0
2023-09-06 12:30:00,41.06,41.1,40.94,40.95,807952.0,38.5012,38.5387,38.3887,38.3981,807952.0
2023-09-06 13:00:00,40.94,41.11,40.91,41.06,726169.0,38.3887,38.5481,38.3606,38.5012,726169.0
2023-09-06 13:30:00,41.05,41.2,41.03,41.19,361721.0,38.4918,38.6325,38.4731,38.6231,361721.0
2023-09-06 14:00:00,41.2,41.36,41.19,41.35,574883.0,38.6325,38.7825,38.6231,38.7731,574883.0
2023-09-06 14:30:00,41.35,41.46,41.34,41.4,671439.0,38.7731,38.8763,38.7638,38.82,671439.0
2023-09-06 15:00:00,41.4,41.49,41.35,41.48,574026.0,38.82,38.9044,38.7731,38.895,574026.0
2023-09-06 15:30:00,41.48,41.49,41.34,41.37,1536798.0,38.895,38.9044,38.7638,38.7919,1536798.0
2023-09-07 09:30:00,41.07,41.37,41.05,41.09,966025.0,38.5106,38.7919,38.4918,38.5293,966025.0
2023-09-07 10:00:00,41.09,41.14,40.93,41.04,773993.0,38.5293,38.5762,38.3793,38.4825,773993.0
2023-09-07 10:30:00,41.03,41.11,41.01,41.05,541019.0,38.4731,38.5481,38.4543,38.4918,541019.0
2023-09-07 11:00:00,41.05,41.1,40.99,41.05,578035.0,38.4918,38.5387,38.4356,38.4918,578035.0
2023-09-07 11:30:00,41.05,41.09,40.99,41.0,592799.0,38.4918,38.5293,38.4356,38.445,592799.0
2023-09-07 12:00:00,41.0,41.06,40.98,41.02,372167.0,38.445,38.5012,38.4262,38.4637,372167.0
2023-09-07 12:30:00,41.02,41.05,40.95,40.97,455912.0,38.4637,38.4918,38.3981,38.4168,455912.0
2023-09-07 13:00:00,40.98,41.04,40.95,41.0,406652.0,38.4262,38.4825,38.3981,38.445,406652.0
2023-09-07 13:30:00,41.0,41.0,40.91,40.92,454462.0,38.445,38.445,38.3606,38.3699,454462.0
2023-09-07 14:00:00,40.91,40.92,40.81,40.82,559594.0,38.3606,38.3699,38.2668,38.2762,559594.0
2023-09-07 14:30:00,40.81,40.82,40.75,40.77,726907.0,38.2668,38.2762,38.2105,38.2293,726907.0
2023-09-07 15:00:00,40.78,40.78,40.7,40.73,746415.0,38.2387,38.2387,38.1637,38.1918,746415.0
2023-09-07 15:30:00,40.74,40.84,40.71,40.73,1915187.0,38.2012,38.2949,38.173,38.1918,1915187.0
2023-09-08 09:30:00,40.61,40.69,40.28,40.45,2165627.0,38.0793,38.1543,37.7698,37.9292,2165627.0
2023-09-08 10:00:00,40.45,40.59,40.41,40.5,662251.0,37.9292,38.0605,37.8917,37.9761,662251.0
2023-09-08 10:30:00,40.5,40.6,40.46,40.57,605156.0,37.9761,38.0699,37.9386,38.0418,605156.0
2023-09-08 11:00:00,40.57,40.66,40.53,40.62,707141.0,38.0418,38.1261,38.0042,38.0886,707141.0
2023-09-08 11:30:00,40.63,40.68,40.46,40.51,691564.0,38.098,38.1449,37.9386,37.9855,691564.0
2023-09-08 12:00:00,40.51,40.62,40.5,40.58,504304.0,37.9855,38.0886,37.9761,38.0511,504304.0
2023-09-08 12:30:00,40.58,40.62,40.52,40.56,670809.0,38.0511,38.0886,37.9949,38.0324,670809.0
2023-09-08 13:00:00,40.57,40.58,40.51,40.55,367391.0,38.0418,38.0511,37.9855,38.023,367391.0
2023-09-08 13:30:00,40.55,40.55,40.5,40.54,463366.0,38.023,38.023,37.9761,38.0136,463366.0
2023-09-08 14:00:00,40.54,40.62,40.52,40.55,514781.0,38.0136,38.0886,37.9949,38.023,514781.0
2023-09-08 14:30:00,40.55,40.56,40.47,40.48,525083.0,38.023,38.0324,37.948,37.9574,525083.0
2023-09-08 15:00:00,40.48,40.5,40.37,40.37,619474.0,37.9574,37.9761,37.8542,37.8542,619474.0
2023-09-08 15:30:00,40.37,40.6,40.36,40.6,2345164.0,37.8542,38.0699,37.8448,38.0699,2345164.0
2023-09-11 09:30:00,40.81,41.37,40.81,40.95,1502043.0,38.2668,38.7919,38.2668,38.3981,1502043.0
2023-09-11 10:00:00,40.95,41.23,40.83,41.18,691974.0,38.3981,38.6606,38.2856,38.6137,691974.0
2023-09-11 10:30:00,41.17,41.2,40.99,41.04,523160.0,38.6044,38.6325,38.4356,38.4825,523160.0
2023-09-11 11:00:00,41.04,41.07,40.9,40.9,331018.0,38.4825,38.5106,38.3512,38.3512,331018.0
2023-09-11 11:30:00,40.9,40.93,40.8,40.89,449253.0,38.3512,38.3793,38.2574,38.3418,449253.0
2023-09-11 12:00:00,40.9,41.01,40.85,40.98,571100.0,38.3512,38.4543,38.3043,38.4262,571100.0
2023-09-11 12:30:00,40.98,41.0,40.86,40.88,672775.0,38.4262,38.445,38.3137,38.3324,672775.0
2023-09-11 13:00:00,40.88,40.9,40.72,40.77,834576.0,38.3324,38.3512,38.1824,38.2293,834576.0
2023-09-11 13:30:00,40.77,40.82,40.7,40.72,437606.0,38.2293,38.2762,38.1637,38.1824,437606.0
2023-09-11 14:00:00,40.72,40.72,40.65,40.69,435494.0,38.1824,38.1824,38.1168,38.1543,435494.0
2023-09-11 14:30:00,40.69,40.71,40.62,40.69,420150.0,38.1543,38.173,38.0886,38.1543,420150.0
2023-09-11 15:00:00,40.7,40.73,40.63,40.63,471297.0,38.1637,38.1918,38.098,38.098,471297.0
2023-09-11 15:30:00,40.64,40.64,40.53,40.6,1660657.0,38.1074,38.1074,38.0042,38.0699,1660657.0
2023-09-12 09:30:00,40.57,40.94,40.56,40.77,1145584.0,38.0418,38.3887,38.0324,38.2293,1145584.0
2023-09-12 10:00:00,40.77,40.85,40.69,40.75,640904.0,38.2293,38.3043,38.1543,38.2105,640904.0
2023-09-12 10:30:00,40.75,41.03,40.7,41.0,681270.0,38.2105,38.4731,38.1637,38.445,681270.0
2023-09-12 11:00:00,41.0,41.29,40.99,41.26,698203.0,38.445,38.7169,38.4356,38.6888,698203.0
2023-09-12 11:30:00,41.26,41.43,41.22,41.41,566295.0,38.6888,38.8482,38.6512,38.8294,566295.0
2023-09-12 12:00:00,41.42,41.61,41.37,41.54,5120112.0,38.8388,39.0169,38.7919,38.9513,5120112.0
2023-09-12 12:30:00,41.53,41.84,41.49,41.84,1041991.0,38.9419,39.2326,38.9044,39.2326,1041991.0
2023-09-12 13:00:00,41.84,42.06,41.8,42.0,1008405.0,39.2326,39.4389,39.1951,39.3826,1008405.0
2023-09-12 13:30:00,42.0,42.05,41.85,41.85,1075294.0,39.3826,39.4295,39.242,39.242,1075294.0
2023-09-12 14:00:00,41.85,41.91,41.82,41.86,699787.0,39.242,39.2982,39.2139,39.2514,699787.0
2023-09-12 14:30:00,41.87,41.88,41.74,41.77,736560.0,39.2607,39.2701,39.1388,39.167,736560.0
2023-09-12 15:00:00,41.77,41.79,41.68,41.71,871395.0,39.167,39.1857,39.0826,39.1107,871395.0
2023-09-12 15:30:00,41.71,41.76,41.62,41.69,2150398.0,39.1107,39.1576,39.0263,39.092,2150398.0
2023-09-13 09:30:00,41.94,42.31,41.68,41.9,2089426.0,39.3264,39.6733,39.0826,39.2889,2089426.0
2023-09-13 10:00:00,41.9,42.1,41.89,42.06,1021998.0,39.2889,39.4764,39.2795,39.4389,1021998.0
2023-09-13 10:30:00,42.05,42.68,42.05,42.61,2615428.0,39.4295,40.0203,39.4295,39.9546,2615428.0
2023-09-13 11:00:00,42.61,42.9,42.24,42.71,4637867.0,39.9546,40.2266,39.6077,40.0484,4637867.0
2023-09-13 11:30:00,42.72,42.81,42.27,42.44,1529749.0,40.0578,40.1422,39.6358,39.7952,1529749.0
2023-09-13 12:00:00,42.43,42.45,42.32,42.34,1020868.0,39.7858,39.8046,39.6827,39.7015,1020868.0
2023-09-13 12:30:00,42.34,42.52,42.33,42.5,577014.0,39.7015,39.8702,39.6921,39.8515,577014.0
2023-09-13 13:00:00,42.5,42.6,42.46,42.48,839770.0,39.8515,39.9452,39.814,39.8327,839770.0
2023-09-13 13:30:00,42.48,42.64,42.47,42.63,925189.0,39.8327,39.9828,39.8233,39.9734,925189.0
2023-09-13 14:00:00,42.63,42.67,42.53,42.54,790254.0,39.9734,40.0109,39.8796,39.889,790254.0
2023-09-13 14:30:00,42.54,42.54,42.3,42.34,1040471.0,39.889,39.889,39.6639,39.7015,1040471.0
2023-09-13 15:00:00,42.34,42.44,42.25,42.4,1050794.0,39.7015,39.7952,39.6171,39.7577,1050794.0
2023-09-13 15:30:00,42.4,42.45,42.33,42.37,3227314.0,39.7577,39.8046,39.6921,39.7296,3227314.0
2023-09-14 09:30:00,42.79,43.4,42.73,43.37,2267144.0,40.1234,40.6954,40.0671,40.6673,2267144.0
2023-09-14 10:00:00,43.37,43.44,43.21,43.29,1830990.0,40.6673,40.7329,40.5172,40.5922,1830990.0
2023-09-14 10:30:00,43.29,43.3,43.15,43.26,1172469.0,40.5922,40.6016,40.461,40.5641,1172469.0
2023-09-14 11:00:00,43.26,43.29,43.17,43.17,634622.0,40.5641,40.5922,40.4797,40.4797,634622.0
2023-09-14 11:30:00,43.17,43.24,43.06,43.21,693763.0,40.4797,40.5454,40.3766,40.5172,693763.0
2023-09-14 12:00:00,43.21,43.24,43.17,43.21,449762.0,40.5172,40.5454,40.4797,40.5172,449762.0
2023-09-14 12:30:00,43.21,43.25,43.19,43.24,459568.0,40.5172,40.5547,40.4985,40.5454,459568.0
2023-09-14 13:00:00,43.23,43.31,43.22,43.27,452192.0,40.536,40.611,40.5266,40.5735,452192.0
2023-09-14 13:30:00,43.26,43.32,43.21,43.22,468270.0,40.5641,40.6204,40.5172,40.5266,468270.0
2023-09-14 14:00:00,43.23,43.26,43.2,43.23,549149.0,40.536,40.5641,40.5079,40.536,549149.0
2023-09-14 14:30:00,43.23,43.31,43.2,43.28,599941.0,40.536,40.611,40.5079,40.5829,599941.0
2023-09-14 15:00:00,43.29,43.35,43.21,43.23,751198.0,40.5922,40.6485,40.5172,40.536,751198.0
2023-09-14 15:30:00,43.23,43.24,43.06,43.12,2576131.0,40.536,40.5454,40.3766,40.4328,2576131.0
2023-09-15 09:30:00,42.75,43.16,42.69,42.96,2884047.0,40.0859,40.4703,40.0296,40.2828,2884047.0
2023-09-15 10:00:00,42.96,43.24,42.95,43.21,1055418.0,40.2828,40.5454,40.2734,40.5172,1055418.0
2023-09-15 10:30:00,43.21,43.24,42.83,42.86,803338.0,40.5172,40.5454,40.1609,40.189,803338.0
2023-09-15 11:00:00,42.86,43.09,42.8,43.09,789464.0,40.189,40.4047,40.1328,40.4047,789464.0
2023-09-15 11:30:00,43.09,43.09,42.93,42.97,506257.0,40.4047,40.4047,40.2547,40.2922,506257.0
2023-09-15 12:00:00,42.97,42.99,42.82,42.83,397775.0,40.2922,40.3109,40.1515,40.1609,397775.0
2023-09-15 12:30:00,42.83,42.89,42.81,42.87,348959.0,40.1609,40.2172,40.1422,40.1984,348959.0
2023-09-15 13:00:00,42.87,42.87,42.71,42.72,500056.0,40.1984,40.1984,40.0484,40.0578,500056.0
2023-09-15 13:30:00,42.71,42.93,42.66,42.9,603442.0,40.0484,40.2547,40.0015,40.2266,603442.0
2023-09-15 14:00:00,42.9,42.91,42.78,42.8,654813.0,40.2266,40.2359,40.114,40.1328,654813.0
2023-09-15 14:30:00,42.8,42.96,42.78,42.95,836428.0,40.1328,40.2828,40.114,40.2734,836428.0
2023-09-15 15:00:00,42.95,42.95,42.83,42.88,825513.0,40.2734,40.2734,40.1609,40.2078,825513.0
2023-09-15 15:30:00,42.88,42.89,42.7,42.7,1970769.0,40.2078,40.2172,40.039,40.039,1970769.0
2023-09-18 09:30:00,42.6,42.68,42.4,42.61,1069106.0,39.9452,40.0203,39.7577,39.9546,1069106.0
2023-09-18 10:00:00,42.62,42.76,42.58,42.59,617038.0,39.964,40.0953,39.9265,39.9359,617038.0
2023-09-18 10:30:00,42.59,42.76,42.58,42.69,390396.0,39.9359,40.0953,39.9265,40.0296,390396.0
2023-09-18 11:00:00,42.69,42.69,42.61,42.64,323996.0,40.0296,40.0296,39.9546,39.9828,323996.0
2023-09-18 11:30:00,42.64,42.74,42.63,42.69,343271.0,39.9828,40.0765,39.9734,40.0296,343271.0
2023-09-18 12:00:00,42.69,42.73,42.66,42.66,303930.0,40.0296,40.0671,40.0015,40.0015,303930.0
2023-09-18 12:30:00,42.66,42.73,42.64,42.66,365543.0,40.0015,40.0671,39.9828,40.0015,365543.0
2023-09-18 13:00:00,42.66,42.7,42.63,42.66,307989.0,40.0015,40.039,39.9734,40.0015,307989.0
2023-09-18 13:30:00,42.67,42.78,42.65,42.7,347096.0,40.0109,40.114,39.9921,40.039,347096.0
2023-09-18 14:00:00,42.71,42.71,42.59,42.63,436900.0,40.0484,40.0484,39.9359,39.9734,436900.0
2023-09-18 14:30:00,42.64,42.7,42.63,42.68,316883.0,39.9828,40.039,39.9734,40.0203,316883.0
2023-09-18 15:00:00,42.68,42.75,42.65,42.72,386995.0,40.0203,40.0859,39.9921,40.0578,386995.0
2023-09-18 15:30:00,42.72,42.74,42.59,42.63,1461037.0,40.0578,40.0765,39.9359,39.9734,1461037.0
2023-09-19 09:30:00,42.79,42.86,42.62,42.79,822642.0,40.1234,40.189,39.964,40.1234,822642.0
2023-09-19 10:00:00,42.79,42.82,42.7,42.74,538671.0,40.1234,40.1515,40.039,40.0765,538671.0
2023-09-19 10:30:00,42.75,42.75,42.64,42.68,511697.0,40.0859,40.0859,39.9828,40.0203,511697.0
2023-09-19 11:00:00,42.68,42.68,42.56,42.59,460550.0,40.0203,40.0203,39.9077,39.9359,460550.0
2023-09-19 11:30:00,42.6,42.64,42.54,42.57,411334.0,39.9452,39.9828,39.889,39.9171,411334.0
2023-09-19 12:00:00,42.57,42.6,42.49,42.56,356188.0,39.9171,39.9452,39.8421,39.9077,356188.0
2023-09-19 12:30:00,42.56,42.56,42.47,42.52,361314.0,39.9077,39.9077,39.8233,39.8702,361314.0
2023-09-19 13:00:00,42.52,42.61,42.5,42.58,417321.0,39.8702,39.9546,39.8515,39.9265,417321.0
2023-09-19 13:30:00,42.58,42.6,42.53,42.55,386874.0,39.9265,39.9452,39.8796,39.8984,386874.0
2023-09-19 14:00:00,42.56,42.6,42.55,42.56,268470.0,39.9077,39.9452,39.8984,39.9077,268470.0
2023-09-19 14:30:00,42.57,42.71,42.56,42.6,408830.0,39.9171,40.0484,39.9077,39.9452,408830.0
2023-09-19 15:00:00,42.6,42.71,42.57,42.7,448420.0,39.9452,40.0484,39.9171,40.039,448420.0
2023-09-19 15:30:00,42.7,42.77,42.64,42.69,1597732.0,40.039,40.1047,39.9828,40.0296,1597732.0
2023-09-20 09:30:00,42.95,43.09,42.8,43.08,1298646.0,40.2734,40.4047,40.1328,40.3953,1298646.0
2023-09-20 10:00:00,43.08,43.11,42.9,43.05,749466.0,40.3953,40.4235,40.2266,40.3672,749466.0
2023-09-20 10:30:00,43.05,43.06,42.95,43.01,470793.0,40.3672,40.3766,40.2734,40.3297,470793.0
2023-09-20 11:00:00,43.01,43.13,43.0,43.05,531466.0,40.3297,40.4422,40.3203,40.3672,531466.0
2023-09-20 11:30:00,43.04,43.08,42.96,42.98,439747.0,40.3578,40.3953,40.2828,40.3016,439747.0
2023-09-20 12:00:00,42.98,43.0,42.94,43.0,313930.0,40.3016,40.3203,40.2641,40.3203,313930.0
2023-09-20 12:30:00,43.0,43.03,42.97,43.0,323137.0,40.3203,40.3485,40.2922,40.3203,323137.0
2023-09-20 13:00:00,42.99,43.0,42.86,42.87,328751.0,40.3109,40.3203,40.189,40.1984,328751.0
2023-09-20 13:30:00,42.88,42.88,42.73,42.8,340748.0,40.2078,40.2078,40.0671,40.1328,340748.0
2023-09-20 14:00:00,42.8,42.82,42.61,42.77,962057.0,40.1328,40.1515,39.9546,40.1047,962057.0
2023-09-20 14:30:00,42.77,42.83,42.63,42.67,609323.0,40.1047,40.1609,39.9734,40.0109,609323.0
2023-09-20 15:00:00,42.67,42.7,42.46,42.55,580852.0,40.0109,40.039,39.814,39.8984,580852.0
2023-09-20 15:30:00,42.55,42.56,42.27,42.3,1653155.0,39.8984,39.9077,39.6358,39.6639,1653155.0
2023-09-21 09:30:00,42.06,42.2,41.81,42.11,1194372.0,39.4389,39.5702,39.2045,39.4858,1194372.0
2023-09-21 10:00:00,42.12,42.36,42.0,42.13,1311954.0,39.4952,39.7202,39.3826,39.5045,1311954.0
2023-09-21 10:30:00,42.12,42.14,41.88,41.9,688769.0,39.4952,39.5139,39.2701,39.2889,688769.0
2023-09-21 11:00:00,41.9,42.03,41.88,41.99,705209.0,39.2889,39.4108,39.2701,39.3733,705209.0
2023-09-21 11:30:00,41.98,42.08,41.98,42.05,422035.0,39.3639,39.4577,39.3639,39.4295,422035.0
2023-09-21 12:00:00,42.05,42.1,41.99,42.09,414396.0,39.4295,39.4764,39.3733,39.467,414396.0
2023-09-21 12:30:00,42.09,42.13,41.91,41.95,544967.0,39.467,39.5045,39.2982,39.3358,544967.0
2023-09-21 13:00:00,41.94,42.1,41.88,42.05,361688.0,39.3264,39.4764,39.2701,39.4295,361688.0
2023-09-21 13:30:00,42.04,42.04,41.96,41.99,327661.0,39.4201,39.4201,39.3451,39.3733,327661.0
2023-09-21 14:00:00,42.0,42.0,41.86,41.87,334311.0,39.3826,39.3826,39.2514,39.2607,334311.0
2023-09-21 14:30:00,41.87,41.87,41.77,41.78,458714.0,39.2607,39.2607,39.167,39.1763,458714.0
2023-09-21 15:00:00,41.78,41.87,41.75,41.8,662896.0,39.1763,39.2607,39.1482,39.1951,662896.0
2023-09-21 15:30:00,41.8,41.87,41.69,41.7,1840688.0,39.1951,39.2607,39.092,39.1013,1840688.0
2023-09-22 09:30:00,41.75,41.85,41.4,41.66,1027583.0,39.1482,39.242,38.82,39.0638,1027583.0
2023-09-22 10:00:00,41.66,41.86,41.63,41.8,552687.0,39.0638,39.2514,39.0357,39.1951,552687.0
2023-09-22 10:30:00,41.79,41.84,41.51,41.59,608230.0,39.1857,39.2326,38.9232,38.9982,608230.0
2023-09-22 11:00:00,41.59,41.59,41.4,41.57,609127.0,38.9982,38.9982,38.82,38.9794,609127.0
2023-09-22 11:30:00,41.57,41.64,41.45,41.48,381112.0,38.9794,39.0451,38.8669,38.895,381112.0
2023-09-22 12:00:00,41.47,41.47,41.35,41.38,545383.0,38.8857,38.8857,38.7731,38.8013,545383.0
2023-09-22 12:30:00,41.39,41.5,41.36,41.43,383325.0,38.8107,38.9138,38.7825,38.8482,383325.0
2023-09-22 13:00:00,41.43,41.48,41.28,41.29,407168.0,38.8482,38.895,38.7075,38.7169,407168.0
2023-09-22 13:30:00,41.28,41.34,41.16,41.3,668728.0,38.7075,38.7638,38.595,38.7263,668728.0
2023-09-22 14:00:00,41.29,41.32,41.16,41.23,819767.0,38.7169,38.745,38.595,38.6606,819767.0
2023-09-22 14:30:00,41.23,41.27,41.18,41.22,712201.0,38.6606,38.6981,38.6137,38.6512,712201.0
2023-09-22 15:00:00,41.22,41.34,41.16,41.25,1407811.0,38.6512,38.7638,38.595,38.6794,1407811.0
2023-09-22 15:30:00,41.24,41.25,40.86,40.91,3868425.0,38.67,38.6794,38.3137,38.3606,3868425.0
2023-09-25 09:30:00,40.75,41.04,40.58,41.03,1148895.0,38.2105,38.4825,38.0511,38.4731,1148895.0
2023-09-25 10:00:00,41.02,41.03,40.78,40.82,647164.0,38.4637,38.4731,38.2387,38.2762,647164.0
2023-09-25 10:30:00,40.82,40.89,40.66,40.69,555874.0,38.2762,38.3418,38.1261,38.1543,555874.0
2023-09-25 11:00:00,40.69,41.0,40.6,40.89,629685.0,38.1543,38.445,38.0699,38.3418,629685.0
2023-09-25 11:30:00,40.9,40.99,40.86,40.9,470835.0,38.3512,38.4356,38.3137,38.3512,470835.0
2023-09-25 12:00:00,40.9,41.02,40.87,41.0,478654.0,38.3512,38.4637,38.3231,38.445,478654.0
2023-09-25 12:30:00,41.0,41.02,40.92,40.99,322610.0,38.445,38.4637,38.3699,38.4356,322610.0
2023-09-25 13:00:00,40.99,41.09,40.85,40.87,402664.0,38.4356,38.5293,38.3043,38.3231,402664.0
2023-09-25 13:30:00,40.88,41.02,40.83,41.01,485927.0,38.3324,38.4637,38.2856,38.4543,485927.0
2023-09-25 14:00:00,41.01,41.04,40.93,40.98,375723.0,38.4543,38.4825,38.3793,38.4262,375723.0
2023-09-25 14:30:00,40.98,41.0,40.94,40.95,385289.0,38.4262,38.445,38.3887,38.3981,385289.0
2023-09-25 15:00:00,40.94,41.04,40.84,40.95,632506.0,38.3887,38.4825,38.2949,38.3981,632506.0
2023-09-25 15:30:00,40.95,41.03,40.93,41.03,1389393.0,38.3981,38.4731,38.3793,38.4731,1389393.0
2023-09-26 09:30:00,40.67,41.04,40.61,40.94,1083309.0,38.1355,38.4825,38.0793,38.3887,1083309.0
2023-09-26 10:00:00,40.93,40.95,40.67,40.78,685094.0,38.3793,38.3981,38.1355,38.2387,685094.0
2023-09-26 10:30:00,40.78,40.85,40.69,40.84,691338.0,38.2387,38.3043,38.1543,38.2949,691338.0
2023-09-26 11:00:00,40.84,40.89,40.59,40.6,639332.0,38.2949,38.3418,38.0605,38.0699,639332.0
2023-09-26 11:30:00,40.59,40.63,40.48,40.55,879425.0,38.0605,38.098,37.9574,38.023,879425.0
2023-09-26 12:00:00,40.55,40.66,40.55,40.58,587254.0,38.023,38.1261,38.023,38.0511,587254.0
2023-09-26 12:30:00,40.58,40.58,40.5,40.5,430232.0,38.0511,38.0511,37.9761,37.9761,430232.0
2023-09-26 13:00:00,40.51,40.51,40.34,40.34,788368.0,37.9855,37.9855,37.8261,37.8261,788368.0
2023-09-26 13:30:00,40.34,40.39,40.14,40.2,1517974.0,37.8261,37.873,37.6385,37.6948,1517974.0
2023-09-26 14:00:00,40.2,40.21,40.06,40.07,969450.0,37.6948,37.7042,37.5635,37.5729,969450.0
2023-09-26 14:30:00,40.08,40.14,40.06,40.09,723887.0,37.5823,37.6385,37.5635,37.5917,723887.0
2023-09-26 15:00:00,40.08,40.21,40.07,40.16,991775.0,37.5823,37.7042,37.5729,37.6573,991775.0
2023-09-26 15:30:00,40.15,40.34,40.15,40.22,2643522.0,37.6479,37.8261,37.6479,37.7136,2643522.0
2023-09-27 09:30:00,40.29,40.42,39.96,40.36,1917268.0,37.7792,37.9011,37.4698,37.8448,1917268.0
2023-09-27 10:00:00,40.36,40.52,40.31,40.43,658736.0,37.8448,37.9949,37.798,37.9105,658736.0
2023-09-27 10:30:00,40.43,40.47,40.3,40.36,547657.0,37.9105,37.948,37.7886,37.8448,547657.0
2023-09-27 11:00:00,40.36,40.63,40.31,40.55,1460377.0,37.8448,38.098,37.798,38.023,1460377.0
2023-09-27 11:30:00,40.55,40.62,40.4,40.44,491257.0,38.023,38.0886,37.8823,37.9199,491257.0
2023-09-27 12:00:00,40.44,40.44,40.22,40.25,461057.0,37.9199,37.9199,37.7136,37.7417,461057.0
2023-09-27 12:30:00,40.24,40.36,40.11,40.13,510461.0,37.7323,37.8448,37.6104,37.6292,510461.0
2023-09-27 13:00:00,40.13,40.17,39.95,39.97,876707.0,37.6292,37.6667,37.4604,37.4791,876707.0
2023-09-27 13:30:00,39.96,40.21,39.94,40.2,628721.0,37.4698,37.7042,37.451,37.6948,628721.0
2023-09-27 14:00:00,40.21,40.36,40.16,40.36,668866.0,37.7042,37.8448,37.6573,37.8448,668866.0
2023-09-27 14:30:00,40.36,40.52,40.35,40.44,863158.0,37.8448,37.9949,37.8355,37.9199,863158.0
2023-09-27 15:00:00,40.43,40.53,40.35,40.41,891267.0,37.9105,38.0042,37.8355,37.8917,891267.0
2023-09-27 15:30:00,40.4,40.47,40.28,40.47,1759008.0,37.8823,37.948,37.7698,37.948,1759008.0
2023-09-28 09:30:00,40.48,40.84,40.41,40.74,1251805.0,37.9574,38.2949,37.8917,38.2012,1251805.0
2023-09-28 10:00:00,40.74,40.87,40.7,40.76,710835.0,38.2012,38.3231,38.1637,38.2199,710835.0
2023-09-28 10:30:00,40.77,41.01,40.63,41.0,854905.0,38.2293,38.4543,38.098,38.445,854905.0
2023-09-28 11:00:00,40.99,41.16,40.95,41.15,1129594.0,38.4356,38.595,38.3981,38.5856,1129594.0
2023-09-28 11:30:00,41.15,41.3,41.13,41.22,792550.0,38.5856,38.7263,38.5669,38.6512,792550.0
2023-09-28 12:00:00,41.22,41.27,41.13,41.22,949147.0,38.6512,38.6981,38.5669,38.6512,949147.0
2023-09-28 12:30:00,41.22,41.23,40.99,41.03,568835.0,38.6512,38.6606,38.4356,38.4731,568835.0
2023-09-28 13:00:00,41.02,41.12,40.97,41.07,496022.0,38.4637,38.5575,38.4168,38.5106,496022.0
2023-09-28 13:30:00,41.06,41.11,41.0,41.11,739185.0,38.5012,38.5481,38.445,38.5481,739185.0
2023-09-28 14:00:00,41.12,41.25,41.1,41.2,583703.0,38.5575,38.6794,38.5387,38.6325,583703.0
2023-09-28 14:30:00,41.2,41.27,41.0,41.26,692610.0,38.6325,38.6981,38.445,38.6888,692610.0
2023-09-28 15:00:00,41.27,41.35,41.24,41.33,603789.0,38.6981,38.7731,38.67,38.7544,603789.0
2023-09-28 15:30:00,41.34,41.35,41.11,41.2,1951221.0,38.7638,38.7731,38.5481,38.6325,1951221.0
2023-09-29 09:30:00,41.45,41.89,41.4,41.64,1918994.0,38.8669,39.2795,38.82,39.0451,1918994.0
2023-09-29 10:00:00,41.64,41.65,41.35,41.52,1054945.0,39.0451,39.0544,38.7731,38.9326,1054945.0
2023-09-29 10:30:00,41.51,41.68,41.46,41.54,970327.0,38.9232,39.0826,38.8763,38.9513,970327.0
2023-09-29 11:00:00,41.54,41.64,41.41,41.46,845620.0,38.9513,39.0451,38.8294,38.8763,845620.0
2023-09-29 11:30:00,41.46,41.52,41.24,41.33,519862.0,38.8763,38.9326,38.67,38.7544,519862.0
2023-09-29 12:00:00,41.34,41.43,41.28,41.39,638474.0,38.7638,38.8482,38.7075,38.8107,638474.0
2023-09-29 12:30:00,41.39,41.4,41.15,41.22,655058.0,38.8107,38.82,38.5856,38.6512,655058.0
2023-09-29 13:00:00,41.21,41.21,41.01,41.19,582085.0,38.6419,38.6419,38.4543,38.6231,582085.0
2023-09-29 13:30:00,41.19,41.19,40.97,40.97,401554.0,38.6231,38.6231,38.4168,38.4168,401554.0
2023-09-29 14:00:00,40.98,41.08,40.92,40.98,512411.0,38.4262,38.52,38.3699,38.4262,512411.0
2023-09-29 14:30:00,40.98,41.18,40.94,41.18,533236.0,38.4262,38.6137,38.3887,38.6137,533236.0
2023-09-29 15:00:00,41.18,41.22,41.05,41.12,783184.0,38.6137,38.6512,38.4918,38.5575,783184.0
2023-09-29 15:30:00,41.12,41.25,41.0,41.14,2872111.0,38.5575,38.6794,38.445,38.5762,2872111.0
2023-10-02 09:30:00,40.99,41.05,40.43,40.62,1294418.0,38.4356,38.4918,37.9105,38.0886,1294418.0
2023-10-02 10:00:00,40.61,40.8,40.56,40.63,1006288.0,38.0793,38.2574,38.0324,38.098,1006288.0
2023-10-02 10:30:00,40.63,40.68,40.33,40.37,873121.0,38.098,38.1449,37.8167,37.8542,873121.0
2023-10-02 11:00:00,40.37,40.58,40.35,40.57,685898.0,37.8542,38.0511,37.8355,38.0418,685898.0
2023-10-02 11:30:00,40.57,40.67,40.39,40.47,583201.0,38.0418,38.1355,37.873,37.948,583201.0
2023-10-02 12:00:00,40.46,40.48,40.33,40.41,486472.0,37.9386,37.9574,37.8167,37.8917,486472.0
2023-10-02 12:30:00,40.4,40.44,40.29,40.34,409007.0,37.8823,37.9199,37.7792,37.8261,409007.0
2023-10-02 13:00:00,40.33,40.5,40.32,40.42,554068.0,37.8167,37.9761,37.8073,37.9011,554068.0
2023-10-02 13:30:00,40.43,40.46,40.33,40.41,610105.0,37.9105,37.9386,37.8167,37.8917,610105.0
2023-10-02 14:00:00,40.41,40.53,40.31,40.33,1033965.0,37.8917,38.0042,37.798,37.8167,1033965.0
2023-10-02 14:30:00,40.32,40.46,40.32,40.43,1026811.0,37.8073,37.9386,37.8073,37.9105,1026811.0
2023-10-02 15:00:00,40.44,40.48,40.32,40.48,1251200.0,37.9199,37.9574,37.8073,37.9574,1251200.0
2023-10-02 15:30:00,40.48,40.55,40.41,40.5,2840210.0,37.9574,38.023,37.8917,37.9761,2840210.0
2023-10-03 09:30:00,40.2,40.54,40.0,40.3,1704909.0,37.6948,38.0136,37.5073,37.7886,1704909.0
2023-10-03 10:00:00,40.3,40.31,39.98,40.04,1309236.0,37.7886,37.798,37.4885,37.5448,1309236.0
2023-10-03 10:30:00,40.03,40.06,39.83,39.88,1189758.0,37.5354,37.5635,37.3479,37.3948,1189758.0
2023-10-03 11:00:00,39.88,40.0,39.84,39.94,644902.0,37.3948,37.5073,37.3572,37.451,644902.0
2023-10-03 11:30:00,39.93,39.96,39.82,39.89,565080.0,37.4416,37.4698,37.3385,37.4041,565080.0
2023-10-03 12:00:00,39.89,39.99,39.85,39.95,727869.0,37.4041,37.4979,37.3666,37.4604,727869.0
2023-10-03 12:30:00,39.94,39.98,39.78,39.85,1376926.0,37.451,37.4885,37.301,37.3666,1376926.0
2023-10-03 13:00:00,39.86,39.95,39.81,39.84,561403.0,37.376,37.4604,37.3291,37.3572,561403.0
2023-10-03 13:30:00,39.84,39.84,39.74,39.75,520783.0,37.3572,37.3572,37.2635,37.2729,520783.0
2023-10-03 14:00:00,39.75,39.8,39.66,39.69,784538.0,37.2729,37.3197,37.1885,37.2166,784538.0
2023-10-03 14:30:00,39.7,39.81,39.67,39.73,680319.0,37.226,37.3291,37.1978,37.2541,680319.0
2023-10-03 15:00:00,39.73,39.74,39.62,39.65,982604.0,37.2541,37.2635,37.151,37.1791,982604.0
2023-10-03 15:30:00,39.65,39.86,39.59,39.85,3669181.0,37.1791,37.376,37.1228,37.3666,3669181.0
2023-10-04 09:30:00,39.69,39.93,39.57,39.63,2301298.0,37.2166,37.4416,37.1041,37.1603,2301298.0
2023-10-04 10:00:00,39.62,39.65,39.31,39.32,1704404.0,37.151,37.1791,36.8603,36.8697,1704404.0
2023-10-04 10:30:00,39.32,39.44,39.16,39.22,1925123.0,36.8697,36.9822,36.7196,36.7759,1925123.0
2023-10-04 11:00:00,39.22,39.33,39.14,39.32,1313885.0,36.7759,36.879,36.7009,36.8697,1313885.0
2023-10-04 11:30:00,39.31,39.55,39.17,39.52,1206193.0,36.8603,37.0853,36.729,37.0572,1206193.0
2023-10-04 12:00:00,39.52,39.66,39.48,39.6,807040.0,37.0572,37.1885,37.0197,37.1322,807040.0
2023-10-04 12:30:00,39.61,39.72,39.5,39.53,1027947.0,37.1416,37.2447,37.0384,37.0666,1027947.0
2023-10-04 13:00:00,39.53,39.61,39.49,39.51,907296.0,37.0666,37.1416,37.0291,37.0478,907296.0
2023-10-04 13:30:00,39.5,39.54,39.42,39.51,1115782.0,37.0384,37.0759,36.9634,37.0478,1115782.0
2023-10-04 14:00:00,39.5,39.57,39.43,39.55,1573780.0,37.0384,37.1041,36.9728,37.0853,1573780.0
2023-10-04 14:30:00,39.55,39.58,39.47,39.56,1280912.0,37.0853,37.1134,37.0103,37.0947,1280912.0
2023-10-04 15:00:00,39.57,39.75,39.5,39.69,1072060.0,37.1041,37.2729,37.0384,37.2166,1072060.0
2023-10-04 15:30:00,39.69,39.83,39.68,39.8,2214421.0,37.2166,37.3479,37.2072,37.3197,2214421.0
2023-10-05 09:30:00,39.62,39.75,39.18,39.58,1627369.0,37.151,37.2729,36.7384,37.1134,1627369.0
2023-10-05 10:00:00,39.59,39.65,39.48,39.54,1065263.0,37.1228,37.1791,37.0197,37.0759,1065263.0
2023-10-05 10:30:00,39.54,39.64,39.52,39.54,684162.0,37.0759,37.1697,37.0572,37.0759,684162.0
2023-10-05 11:00:00,39.53,39.54,39.41,39.41,732395.0,37.0666,37.0759,36.954,36.954,732395.0
2023-10-05 11:30:00,39.42,39.49,39.39,39.42,761268.0,36.9634,37.0291,36.9353,36.9634,761268.0
2023-10-05 12:00:00,39.42,39.52,39.4,39.48,584451.0,36.9634,37.0572,36.9447,37.0197,584451.0
2023-10-05 12:30:00,39.48,39.54,39.4,39.48,480269.0,37.0197,37.0759,36.9447,37.0197,480269.0
2023-10-05 13:00:00,39.48,39.55,39.47,39.52,399686.0,37.0197,37.0853,37.0103,37.0572,399686.0
2023-10-05 13:30:00,39.53,39.74,39.48,39.72,913718.0,37.0666,37.2635,37.0197,37.2447,913718.0
2023-10-05 14:00:00,39.73,39.83,39.68,39.73,1104823.0,37.2541,37.3479,37.2072,37.2541,1104823.0
2023-10-05 14:30:00,39.73,39.87,39.72,39.76,568025.0,37.2541,37.3854,37.2447,37.2822,568025.0
2023-10-05 15:00:00,39.76,39.83,39.7,39.83,785602.0,37.2822,37.3479,37.226,37.3479,785602.0
2023-10-05 15:30:00,39.83,39.88,39.77,39.88,3145741.0,37.3479,37.3948,37.2916,37.3948,3145741.0
2023-10-06 09:30:00,39.68,39.88,39.51,39.85,1044686.0,37.2072,37.3948,37.0478,37.3666,1044686.0
2023-10-06 10:00:00,39.84,39.89,39.6,39.89,774831.0,37.3572,37.4041,37.1322,37.4041,774831.0
2023-10-06 10:30:00,39.89,40.14,39.86,39.91,1046942.0,37.4041,37.6385,37.376,37.4229,1046942.0
2023-10-06 11:00:00,39.91,40.37,39.89,40.33,969344.0,37.4229,37.8542,37.4041,37.8167,969344.0
2023-10-06 11:30:00,40.33,40.78,40.26,40.74,999122.0,37.8167,38.2387,37.7511,38.2012,999122.0
2023-10-06 12:00:00,40.74,40.85,40.45,40.5,825993.0,38.2012,38.3043,37.9292,37.9761,825993.0
2023-10-06 12:30:00,40.51,40.59,40.41,40.51,938908.0,37.9855,38.0605,37.8917,37.9855,938908.0
2023-10-06 13:00:00,40.51,40.64,40.5,40.64,736723.0,37.9855,38.1074,37.9761,38.1074,736723.0
2023-10-06 13:30:00,40.64,40.72,40.62,40.72,703194.0,38.1074,38.1824,38.0886,38.1824,703194.0
2023-10-06 14:00:00,40.71,40.81,40.67,40.81,815595.0,38.173,38.2668,38.1355,38.2668,815595.0
2023-10-06 14:30:00,40.81,40.84,40.73,40.74,612419.0,38.2668,38.2949,38.1918,38.2012,612419.0
2023-10-06 15:00:00,40.74,40.75,40.63,40.75,708525.0,38.2012,38.2105,38.098,38.2105,708525.0
2023-10-06 15:30:00,40.75,40.77,40.54,40.58,2236708.0,38.2105,38.2293,38.0136,38.0511,2236708.0
2023-10-09 09:30:00,40.18,40.46,39.95,40.1,1015893.0,37.6761,37.9386,37.4604,37.601,1015893.0
2023-10-09 10:00:00,40.1,40.26,39.97,40.23,770134.0,37.601,37.7511,37.4791,37.7229,770134.0
2023-10-09 10:30:00,40.23,40.38,40.16,40.17,760121.0,37.7229,37.8636,37.6573,37.6667,760121.0
2023-10-09 11:00:00,40.18,40.37,40.16,40.37,514809.0,37.6761,37.8542,37.6573,37.8542,514809.0
2023-10-09 11:30:00,40.37,40.38,40.15,40.3,433716.0,37.8542,37.8636,37.6479,37.7886,433716.0
2023-10-09 12:00:00,40.3,40.37,40.19,40.21,516204.0,37.7886,37.8542,37.6854,37.7042,516204.0
2023-10-09 12:30:00,40.22,40.26,40.15,40.21,560958.0,37.7136,37.7511,37.6479,37.7042,560958.0
2023-10-09 13:00:00,40.21,40.4,40.17,40.4,333632.0,37.7042,37.8823,37.6667,37.8823,333632.0
2023-10-09 13:30:00,40.4,40.68,40.39,40.66,753220.0,37.8823,38.1449,37.873,38.1261,753220.0
2023-10-09 14:00:00,40.67,40.79,40.62,40.74,874154.0,38.1355,38.248,38.0886,38.2012,874154.0
2023-10-09 14:30:00,40.75,41.01,40.63,40.91,1506398.0,38.2105,38.4543,38.098,38.3606,1506398.0
2023-10-09 15:00:00,40.91,40.92,40.73,40.88,830288.0,38.3606,38.3699,38.1918,38.3324,830288.0
2023-10-09 15:30:00,40.88,40.88,40.65,40.75,2004124.0,38.3324,38.3324,38.1168,38.2105,2004124.0
2023-10-10 09:30:00,41.14,41.56,41.14,41.38,1780727.0,38.5762,38.9701,38.5762,38.8013,1780727.0
2023-10-10 10:00:00,41.38,41.64,41.35,41.55,1343631.0,38.8013,39.0451,38.7731,38.9607,1343631.0
2023-10-10 10:30:00,41.55,41.56,41.4,41.54,853231.0,38.9607,38.9701,38.82,38.9513,853231.0
2023-10-10 11:00:00,41.54,41.72,41.48,41.6,963973.0,38.9513,39.1201,38.895,39.0076,963973.0
2023-10-10 11:30:00,41.6,41.69,41.52,41.66,622926.0,39.0076,39.092,38.9326,39.0638,622926.0
2023-10-10 12:00:00,41.66,41.76,41.65,41.68,557482.0,39.0638,39.1576,39.0544,39.0826,557482.0
2023-10-10 12:30:00,41.68,41.71,41.61,41.69,435236.0,39.0826,39.1107,39.0169,39.092,435236.0
2023-10-10 13:00:00,41.69,41.69,41.45,41.58,603218.0,39.092,39.092,38.8669,38.9888,603218.0
2023-10-10 13:30:00,41.58,41.61,41.5,41.61,431670.0,38.9888,39.0169,38.9138,39.0169,431670.0
2023-10-10 14:00:00,41.61,41.63,41.41,41.48,533479.0,39.0169,39.0357,38.8294,38.895,533479.0
2023-10-10 14:30:00,41.48,41.58,41.39,41.42,586401.0,38.895,38.9888,38.8107,38.8388,586401.0
2023-10-10 15:00:00,41.41,41.47,41.37,41.4,666290.0,38.8294,38.8857,38.7919,38.82,666290.0
2023-10-10 15:30:00,41.4,41.49,41.34,41.47,2124808.0,38.82,38.9044,38.7638,38.8857,2124808.0
2023-10-11 09:30:00,41.64,41.99,41.58,41.82,1390506.0,39.0451,39.3733,38.9888,39.2139,1390506.0
2023-10-11 10:00:00,41.82,42.0,41.66,41.9,1084318.0,39.2139,39.3826,39.0638,39.2889,1084318.0
2023-10-11 10:30:00,41.9,41.93,41.74,41.87,869688.0,39.2889,39.317,39.1388,39.2607,869688.0
2023-10-11 11:00:00,41.87,41.95,41.5,41.56,787174.0,39.2607,39.3358,38.9138,38.9701,787174.0
2023-10-11 11:30:00,41.56,41.63,41.47,41.47,347654.0,38.9701,39.0357,38.8857,38.8857,347654.0
2023-10-11 12:00:00,41.48,41.53,41.36,41.41,656917.0,38.895,38.9419,38.7825,38.8294,656917.0
2023-10-11 12:30:00,41.41,41.53,41.39,41.48,417176.0,38.8294,38.9419,38.8107,38.895,417176.0
2023-10-11 13:00:00,41.48,41.53,41.4,41.43,352106.0,38.895,38.9419,38.82,38.8482,352106.0
2023-10-11 13:30:00,41.43,41.47,41.37,41.44,278910.0,38.8482,38.8857,38.7919,38.8575,278910.0
2023-10-11 14:00:00,41.44,41.61,41.42,41.53,386987.0,38.8575,39.0169,38.8388,38.9419,386987.0
2023-10-11 14:30:00,41.53,41.6,41.46,41.5,360381.0,38.9419,39.0076,38.8763,38.9138,360381.0
2023-10-11 15:00:00,41.5,41.56,41.46,41.53,624180.0,38.9138,38.9701,38.8763,38.9419,624180.0
2023-10-11 15:30:00,41.52,41.58,41.47,41.52,1755793.0,38.9326,38.9888,38.8857,38.9326,1755793.0
2023-10-12 09:30:00,41.4,41.52,41.15,41.31,1145887.0,38.82,38.9326,38.5856,38.7356,1145887.0
2023-10-12 10:00:00,41.32,41.53,41.19,41.46,902162.0,38.745,38.9419,38.6231,38.8763,902162.0
2023-10-12 10:30:00,41.46,41.62,41.45,41.61,622301.0,38.8763,39.0263,38.8669,39.0169,622301.0
2023-10-12 11:00:00,41.61,41.68,41.5,41.62,741105.0,39.0169,39.0826,38.9138,39.0263,741105.0
2023-10-12 11:30:00,41.62,41.63,41.32,41.46,632887.0,39.0263,39.0357,38.745,38.8763,632887.0
2023-10-12 12:00:00,41.46,41.79,41.46,41.65,971495.0,38.8763,39.1857,38.8763,39.0544,971495.0
2023-10-12 12:30:00,41.65,41.69,41.59,41.62,503344.0,39.0544,39.092,38.9982,39.0263,503344.0
2023-10-12 13:00:00,41.61,41.62,41.3,41.3,770420.0,39.0169,39.0263,38.7263,38.7263,770420.0
2023-10-12 13:30:00,41.3,41.38,41.17,41.22,766058.0,38.7263,38.8013,38.6044,38.6512,766058.0
2023-10-12 14:00:00,41.22,41.32,41.12,41.32,788345.0,38.6512,38.745,38.5575,38.745,788345.0
2023-10-12 14:30:00,41.31,41.47,41.3,41.37,755531.0,38.7356,38.8857,38.7263,38.7919,755531.0
2023-10-12 15:00:00,41.37,41.49,41.33,41.44,656679.0,38.7919,38.9044,38.7544,38.8575,656679.0
2023-10-12 15:30:00,41.44,41.6,41.41,41.51,3098505.0,38.8575,39.0076,38.8294,38.9232,3098505.0
2023-10-13 09:30:00,42.96,43.32,42.45,42.95,5715912.0,40.2828,40.6204,39.8046,40.2734,5715912.0
2023-10-13 10:00:00,42.94,42.95,42.21,42.23,2740404.0,40.2641,40.2734,39.5796,39.5983,2740404.0
2023-10-13 10:30:00,42.22,42.73,42.21,42.73,2110875.0,39.5889,40.0671,39.5796,40.0671,2110875.0
2023-10-13 11:00:00,42.73,42.9,42.44,42.87,1842392.0,40.0671,40.2266,39.7952,40.1984,1842392.0
2023-10-13 11:30:00,42.87,43.08,42.63,42.7,1906482.0,40.1984,40.3953,39.9734,40.039,1906482.0
2023-10-13 12:00:00,42.7,42.71,42.41,42.46,1286723.0,40.039,40.0484,39.7671,39.814,1286723.0
2023-10-13 12:30:00,42.46,42.48,41.93,42.15,1690629.0,39.814,39.8327,39.317,39.5233,1690629.0
2023-10-13 13:00:00,42.15,42.23,41.74,41.75,1296896.0,39.5233,39.5983,39.1388,39.1482,1296896.0
2023-10-13 13:30:00,41.74,41.95,41.69,41.82,1050639.0,39.1388,39.3358,39.092,39.2139,1050639.0
2023-10-13 14:00:00,41.81,41.89,41.58,41.62,1125813.0,39.2045,39.2795,38.9888,39.0263,1125813.0
2023-10-13 14:30:00,41.62,41.66,41.35,41.49,1651311.0,39.0263,39.0638,38.7731,38.9044,1651311.0
2023-10-13 15:00:00,41.49,41.52,41.35,41.4,1274862.0,38.9044,38.9326,38.7731,38.82,1274862.0
2023-10-13 15:30:00,41.4,41.57,41.37,41.45,2901056.0,38.82,38.9794,38.7919,38.8669,2901056.0
2023-10-16 09:30:00,41.95,42.0,41.09,41.13,2382577.0,39.3358,39.3826,38.5293,38.5669,2382577.0
2023-10-16 10:00:00,41.13,41.14,40.64,40.75,2696212.0,38.5669,38.5762,38.1074,38.2105,2696212.0
2023-10-16 10:30:00,40.76,40.96,40.52,40.96,2443907.0,38.2199,38.4074,37.9949,38.4074,2443907.0
2023-10-16 11:00:00,40.96,41.08,40.75,40.77,1856861.0,38.4074,38.52,38.2105,38.2293,1856861.0
2023-10-16 11:30:00,40.77,40.82,40.72,40.76,954482.0,38.2293,38.2762,38.1824,38.2199,954482.0
2023-10-16 12:00:00,40.76,40.84,40.66,40.83,1054524.0,38.2199,38.2949,38.1261,38.2856,1054524.0
2023-10-16 12:30:00,40.82,41.03,40.78,40.98,1172944.0,38.2762,38.4731,38.2387,38.4262,1172944.0
2023-10-16 13:00:00,40.97,41.11,40.74,40.85,913554.0,38.4168,38.5481,38.2012,38.3043,913554.0
2023-10-16 13:30:00,40.86,40.93,40.75,40.76,721186.0,38.3137,38.3793,38.2105,38.2199,721186.0
2023-10-16 14:00:00,40.76,40.78,40.64,40.76,991764.0,38.2199,38.2387,38.1074,38.2199,991764.0
2023-10-16 14:30:00,40.75,40.82,40.66,40.76,808961.0,38.2105,38.2762,38.1261,38.2199,808961.0
2023-10-16 15:00:00,40.76,40.99,40.66,40.98,1295479.0,38.2199,38.4356,38.1261,38.4262,1295479.0
2023-10-16 15:30:00,40.99,41.03,40.88,40.95,3002989.0,38.4356,38.4731,38.3324,38.3981,3002989.0
2023-10-17 09:30:00,40.65,41.09,40.6,40.73,2004658.0,38.1168,38.5293,38.0699,38.1918,2004658.0
2023-10-17 10:00:00,40.72,40.86,40.62,40.69,1217214.0,38.1824,38.3137,38.0886,38.1543,1217214.0
2023-10-17 10:30:00,40.68,40.88,40.62,40.88,1372974.0,38.1449,38.3324,38.0886,38.3324,1372974.0
2023-10-17 11:00:00,40.88,41.29,40.85,41.14,1785112.0,38.3324,38.7169,38.3043,38.5762,1785112.0
2023-10-17 11:30:00,41.14,41.5,41.09,41.48,1369676.0,38.5762,38.9138,38.5293,38.895,1369676.0
2023-10-17 12:00:00,41.47,41.67,41.47,41.59,1023089.0,38.8857,39.0732,38.8857,38.9982,1023089.0
2023-10-17 12:30:00,41.58,41.6,41.31,41.35,1020060.0,38.9888,39.0076,38.7356,38.7731,1020060.0
2023-10-17 13:00:00,41.35,41.5,41.34,41.38,749083.0,38.7731,38.9138,38.7638,38.8013,749083.0
2023-10-17 13:30:00,41.37,41.38,40.98,41.08,1013750.0,38.7919,38.8013,38.4262,38.52,1013750.0
2023-10-17 14:00:00,41.07,41.23,41.06,41.16,765602.0,38.5106,38.6606,38.5012,38.595,765602.0
2023-10-17 14:30:00,41.15,41.41,41.09,41.16,828828.0,38.5856,38.8294,38.5293,38.595,828828.0
2023-10-17 15:00:00,41.16,41.26,41.14,41.22,711760.0,38.595,38.6888,38.5762,38.6512,711760.0
2023-10-17 15:30:00,41.22,41.23,41.08,41.2,2153619.0,38.6512,38.6606,38.52,38.6325,2153619.0
2023-10-18 09:30:00,40.94,40.94,40.37,40.51,1979049.0,38.3887,38.3887,37.8542,37.9855,1979049.0
2023-10-18 10:00:00,40.5,40.86,40.44,40.64,1493971.0,37.9761,38.3137,37.9199,38.1074,1493971.0
2023-10-18 10:30:00,40.64,40.77,40.41,40.51,1079567.0,38.1074,38.2293,37.8917,37.9855,1079567.0
2023-10-18 11:00:00,40.52,40.55,40.37,40.51,1128350.0,37.9949,38.023,37.8542,37.9855,1128350.0
2023-10-18 11:30:00,40.51,40.53,40.29,40.34,766281.0,37.9855,38.0042,37.7792,37.8261,766281.0
2023-10-18 12:00:00,40.34,40.41,40.26,40.37,890343.0,37.8261,37.8917,37.7511,37.8542,890343.0
2023-10-18 12:30:00,40.37,40.42,40.3,40.34,804014.0,37.8542,37.9011,37.7886,37.8261,804014.0
2023-10-18 13:00:00,40.34,40.57,40.26,40.45,954631.0,37.8261,38.0418,37.7511,37.9292,954631.0
2023-10-18 13:30:00,40.45,40.48,40.32,40.47,934576.0,37.9292,37.9574,37.8073,37.948,934576.0
2023-10-18 14:00:00,40.47,40.58,40.39,40.42,1410164.0,37.948,38.0511,37.873,37.9011,1410164.0
2023-10-18 14:30:00,40.42,40.52,40.26,40.35,1632898.0,37.9011,37.9949,37.7511,37.8355,1632898.0
2023-10-18 15:00:00,40.35,40.36,40.17,40.26,1188149.0,37.8355,37.8448,37.6667,37.7511,1188149.0
2023-10-18 15:30:00,40.27,40.48,40.24,40.47,3888067.0,37.7604,37.9574,37.7323,37.948,3888067.0
2023-10-19 09:30:00,40.26,40.51,40.21,40.32,1736978.0,37.7511,37.9855,37.7042,37.8073,1736978.0
2023-10-19 10:00:00,40.32,40.48,40.25,40.27,1256358.0,37.8073,37.9574,37.7417,37.7604,1256358.0
2023-10-19 10:30:00,40.27,40.29,40.07,40.26,986246.0,37.7604,37.7792,37.5729,37.7511,986246.0
2023-10-19 11:00:00,40.26,40.42,40.23,40.36,614687.0,37.7511,37.9011,37.7229,37.8448,614687.0
2023-10-19 11:30:00,40.36,40.48,40.33,40.39,693604.0,37.8448,37.9574,37.8167,37.873,693604.0
2023-10-19 12:00:00,40.38,40.73,40.3,40.52,1032503.0,37.8636,38.1918,37.7886,37.9949,1032503.0
2023-10-19 12:30:00,40.52,40.65,40.35,40.61,805020.0,37.9949,38.1168,37.8355,38.0793,805020.0
2023-10-19 13:00:00,40.61,40.75,40.56,40.64,646447.0,38.0793,38.2105,38.0324,38.1074,646447.0
2023-10-19 13:30:00,40.65,40.7,40.44,40.53,470890.0,38.1168,38.1637,37.9199,38.0042,470890.0
2023-10-19 14:00:00,40.52,40.58,40.39,40.48,484732.0,37.9949,38.0511,37.873,37.9574,484732.0
2023-10-19 14:30:00,40.48,40.48,40.21,40.28,783615.0,37.9574,37.9574,37.7042,37.7698,783615.0
2023-10-19 15:00:00,40.27,40.31,40.08,40.13,1205596.0,37.7604,37.798,37.5823,37.6292,1205596.0
2023-10-19 15:30:00,40.13,40.19,40.02,40.03,3109837.0,37.6292,37.6854,37.526,37.5354,3109837.0
2023-10-20 09:30:00,39.97,40.24,39.81,39.86,2018115.0,37.4791,37.7323,37.3291,37.376,2018115.0
2023-10-20 10:00:00,39.85,39.9,39.56,39.74,1318425.0,37.3666,37.4135,37.0947,37.2635,1318425.0
2023-10-20 10:30:00,39.73,39.91,39.68,39.84,785011.0,37.2541,37.4229,37.2072,37.3572,785011.0
2023-10-20 11:00:00,39.84,39.93,39.78,39.91,916283.0,37.3572,37.4416,37.301,37.4229,916283.0
2023-10-20 11:30:00,39.91,40.19,39.86,40.07,967294.0,37.4229,37.6854,37.376,37.5729,967294.0
2023-10-20 12:00:00,40.07,40.18,39.98,40.02,640320.0,37.5729,37.6761,37.4885,37.526,640320.0
2023-10-20 12:30:00,40.03,40.16,40.03,40.12,571956.0,37.5354,37.6573,37.5354,37.6198,571956.0
2023-10-20 13:00:00,40.12,40.15,39.95,40.09,854236.0,37.6198,37.6479,37.4604,37.5917,854236.0
2023-10-20 13:30:00,40.09,40.1,39.87,39.99,447254.0,37.5917,37.601,37.3854,37.4979,447254.0
2023-10-20 14:00:00,39.99,40.0,39.79,39.82,759535.0,37.4979,37.5073,37.3104,37.3385,759535.0
2023-10-20 14:30:00,39.81,39.92,39.79,39.84,743717.0,37.3291,37.4323,37.3104,37.3572,743717.0
2023-10-20 15:00:00,39.84,39.92,39.8,39.84,852136.0,37.3572,37.4323,37.3197,37.3572,852136.0
2023-10-20 15:30:00,39.84,39.85,39.68,39.68,3205560.0,37.3572,37.3666,37.2072,37.2072,3205560.0
2023-10-23 09:30:00,39.58,39.62,39.1,39.23,2222719.0,37.1134,37.151,36.6634,36.7853,2222719.0
2023-10-23 10:00:00,39.22,39.38,39.18,39.22,1248864.0,36.7759,36.9259,36.7384,36.7759,1248864.0
2023-10-23 10:30:00,39.2,39.42,39.14,39.28,775527.0,36.7571,36.9634,36.7009,36.8321,775527.0
2023-10-23 11:00:00,39.27,39.49,39.23,39.36,887515.0,36.8228,37.0291,36.7853,36.9072,887515.0
2023-10-23 11:30:00,39.36,39.47,39.3,39.44,809999.0,36.9072,37.0103,36.8509,36.9822,809999.0
2023-10-23 12:00:00,39.43,39.48,39.12,39.3,870945.0,36.9728,37.0197,36.6821,36.8509,870945.0
2023-10-23 12:30:00,39.3,39.45,39.26,39.45,891732.0,36.8509,36.9915,36.8134,36.9915,891732.0
2023-10-23 13:00:00,39.45,39.45,39.26,39.31,782834.0,36.9915,36.9915,36.8134,36.8603,782834.0
2023-10-23 13:30:00,39.31,39.4,39.26,39.29,822826.0,36.8603,36.9447,36.8134,36.8415,822826.0
2023-10-23 14:00:00,39.29,39.32,39.17,39.23,803088.0,36.8415,36.8697,36.729,36.7853,803088.0
2023-10-23 14:30:00,39.23,39.29,39.1,39.15,842846.0,36.7853,36.8415,36.6634,36.7102,842846.0
2023-10-23 15:00:00,39.16,39.18,38.81,38.82,1596335.0,36.7196,36.7384,36.3914,36.4008,1596335.0
2023-10-23 15:30:00,38.82,38.95,38.79,38.88,3290764.0,36.4008,36.5227,36.3727,36.4571,3290764.0
2023-10-24 09:30:00,38.92,39.3,38.91,39.23,1507620.0,36.4946,36.8509,36.4852,36.7853,1507620.0
2023-10-24 10:00:00,39.23,39.3,39.02,39.22,777995.0,36.7853,36.8509,36.5883,36.7759,777995.0
2023-10-24 10:30:00,39.22,39.22,38.99,38.99,717024.0,36.7759,36.7759,36.5602,36.5602,717024.0
2023-10-24 11:00:00,39.0,39.0,38.74,38.82,1277682.0,36.5696,36.5696,36.3258,36.4008,1277682.0
2023-10-24 11:30:00,38.81,38.97,38.81,38.88,836549.0,36.3914,36.5415,36.3914,36.4571,836549.0
2023-10-24 12:00:00,38.89,38.93,38.77,38.8,640427.0,36.4664,36.504,36.3539,36.3821,640427.0
2023-10-24 12:30:00,38.8,38.88,38.76,38.82,653794.0,36.3821,36.4571,36.3445,36.4008,653794.0
2023-10-24 13:00:00,38.82,38.92,38.77,38.84,659894.0,36.4008,36.4946,36.3539,36.4196,659894.0
2023-10-24 13:30:00,38.84,38.9,38.79,38.82,634688.0,36.4196,36.4758,36.3727,36.4008,634688.0
2023-10-24 14:00:00,38.82,38.89,38.8,38.89,523606.0,36.4008,36.4664,36.3821,36.4664,523606.0
2023-10-24 14:30:00,38.89,39.0,38.89,38.95,616890.0,36.4664,36.5696,36.4664,36.5227,616890.0
2023-10-24 15:00:00,38.94,39.07,38.91,39.0,753180.0,36.5133,36.6352,36.4852,36.5696,753180.0
2023-10-24 15:30:00,38.99,39.03,38.9,38.93,2132566.0,36.5602,36.5977,36.4758,36.504,2132566.0
2023-10-25 09:30:00,38.7,38.81,38.57,38.65,917648.0,36.2883,36.3914,36.1664,36.2414,917648.0
2023-10-25 10:00:00,38.64,38.64,38.34,38.37,876970.0,36.232,36.232,35.9507,35.9789,876970.0
2023-10-25 10:30:00,38.36,38.57,38.25,38.53,911357.0,35.9695,36.1664,35.8663,36.1289,911357.0
2023-10-25 11:00:00,38.52,38.79,38.51,38.73,665890.0,36.1195,36.3727,36.1101,36.3164,665890.0
2023-10-25 11:30:00,38.73,38.86,38.66,38.69,598636.0,36.3164,36.4383,36.2508,36.2789,598636.0
2023-10-25 12:00:00,38.69,38.69,38.59,38.62,796406.0,36.2789,36.2789,36.1851,36.2133,796406.0
2023-10-25 12:30:00,38.61,38.67,38.45,38.49,538425.0,36.2039,36.2602,36.0539,36.0914,538425.0
2023-10-25 13:00:00,38.48,38.59,38.45,38.55,447096.0,36.082,36.1851,36.0539,36.1476,447096.0
2023-10-25 13:30:00,38.54,38.58,38.48,38.52,507342.0,36.1383,36.1758,36.082,36.1195,507342.0
2023-10-25 14:00:00,38.52,38.62,38.47,38.59,463091.0,36.1195,36.2133,36.0726,36.1851,463091.0
2023-10-25 14:30:00,38.59,38.65,38.48,38.61,438578.0,36.1851,36.2414,36.082,36.2039,438578.0
2023-10-25 15:00:00,38.61,38.73,38.56,38.66,652424.0,36.2039,36.3164,36.157,36.2508,652424.0
2023-10-25 15:30:00,38.66,38.67,38.58,38.62,1717093.0,36.2508,36.2602,36.1758,36.2133,1717093.0
2023-10-26 09:30:00,38.5,38.86,38.47,38.67,1300511.0,36.1008,36.4383,36.0726,36.2602,1300511.0
2023-10-26 10:00:00,38.67,39.06,38.61,39.0,860648.0,36.2602,36.6259,36.2039,36.5696,860648.0
2023-10-26 10:30:00,38.99,39.09,38.85,39.05,763410.0,36.5602,36.654,36.4289,36.6165,763410.0
2023-10-26 11:00:00,39.05,39.75,38.99,39.05,4776076.0,36.6165,37.2729,36.5602,36.6165,4776076.0
2023-10-26 11:30:00,39.05,39.35,39.04,39.34,1221739.0,36.6165,36.8978,36.6071,36.8884,1221739.0
2023-10-26 12:00:00,39.33,39.33,38.98,39.04,760074.0,36.879,36.879,36.5508,36.6071,760074.0
2023-10-26 12:30:00,39.03,39.05,38.9,38.99,980611.0,36.5977,36.6165,36.4758,36.5602,980611.0
2023-10-26 13:00:00,38.99,39.09,38.95,39.03,951927.0,36.5602,36.654,36.5227,36.5977,951927.0
2023-10-26 13:30:00,39.02,39.23,38.94,39.21,584704.0,36.5883,36.7853,36.5133,36.7665,584704.0
2023-10-26 14:00:00,39.22,39.41,39.18,39.39,591058.0,36.7759,36.954,36.7384,36.9353,591058.0
2023-10-26 14:30:00,39.39,39.52,39.32,39.5,774159.0,36.9353,37.0572,36.8697,37.0384,774159.0
2023-10-26 15:00:00,39.5,39.63,39.48,39.5,1357386.0,37.0384,37.1603,37.0197,37.0384,1357386.0
2023-10-26 15:30:00,39.49,39.51,39.31,39.34,2735448.0,37.0291,37.0478,36.8603,36.8884,2735448.0
2023-10-27 09:30:00,39.33,39.37,38.85,38.9,1267072.0,36.879,36.9165,36.4289,36.4758,1267072.0
2023-10-27 10:00:00,38.89,38.96,38.64,38.8,1080532.0,36.4664,36.5321,36.232,36.3821,1080532.0
2023-10-27 10:30:00,38.8,38.95,38.71,38.91,764007.0,36.3821,36.5227,36.2977,36.4852,764007.0
2023-10-27 11:00:00,38.92,39.04,38.85,38.91,593462.0,36.4946,36.6071,36.4289,36.4852,593462.0
2023-10-27 11:30:00,38.91,38.95,38.8,38.83,577198.0,36.4852,36.5227,36.3821,36.4102,577198.0
2023-10-27 12:00:00,38.82,38.82,38.61,38.65,821911.0,36.4008,36.4008,36.2039,36.2414,821911.0
2023-10-27 12:30:00,38.65,38.72,38.58,38.58,407585.0,36.2414,36.307,36.1758,36.1758,407585.0
2023-10-27 13:00:00,38.58,38.65,38.5,38.55,835877.0,36.1758,36.2414,36.1008,36.1476,835877.0
2023-10-27 13:30:00,38.55,38.6,38.44,38.48,1110404.0,36.1476,36.1945,36.0445,36.082,1110404.0
2023-10-27 14:00:00,38.48,38.5,38.29,38.3,894029.0,36.082,36.1008,35.9038,35.9132,894029.0
2023-10-27 14:30:00,38.3,38.44,38.21,38.23,699898.0,35.9132,36.0445,35.8288,35.8476,699898.0
2023-10-27 15:00:00,38.22,38.32,38.17,38.3,1372126.0,35.8382,35.932,35.7913,35.9132,1372126.0
2023-10-27 15:30:00,38.31,38.34,38.18,38.24,3108643.0,35.9226,35.9507,35.8007,35.857,3108643.0
2023-10-30 09:30:00,38.55,38.89,38.55,38.71,1585558.0,36.1476,36.4664,36.1476,36.2977,1585558.0
2023-10-30 10:00:00,38.71,38.73,38.41,38.59,1070865.0,36.2977,36.3164,36.0164,36.1851,1070865.0
2023-10-30 10:30:00,38.59,38.77,38.57,38.66,622212.0,36.1851,36.3539,36.1664,36.2508,622212.0
2023-10-30 11:00:00,38.66,38.75,38.53,38.64,682534.0,36.2508,36.3352,36.1289,36.232,682534.0
2023-10-30 11:30:00,38.64,38.7,38.52,38.58,515530.0,36.232,36.2883,36.1195,36.1758,515530.0
2023-10-30 12:00:00,38.58,38.67,38.53,38.64,982748.0,36.1758,36.2602,36.1289,36.232,982748.0
2023-10-30 12:30:00,38.64,38.75,38.51,38.6,797646.0,36.232,36.3352,36.1101,36.1945,797646.0
2023-10-30 13:00:00,38.61,38.78,38.57,38.75,1299009.0,36.2039,36.3633,36.1664,36.3352,1299009.0
2023-10-30 13:30:00,38.74,38.87,38.71,38.84,813096.0,36.3258,36.4477,36.2977,36.4196,813096.0
2023-10-30 14:00:00,38.84,38.86,38.74,38.77,824302.0,36.4196,36.4383,36.3258,36.3539,824302.0
2023-10-30 14:30:00,38.77,38.9,38.76,38.81,975604.0,36.3539,36.4758,36.3445,36.3914,975604.0
2023-10-30 15:00:00,38.8,38.96,38.8,38.91,931715.0,36.3821,36.5321,36.3821,36.4852,931715.0
2023-10-30 15:30:00,38.91,38.97,38.86,38.94,1875306.0,36.4852,36.5415,36.4383,36.5133,1875306.0
2023-10-31 09:30:00,39.04,39.32,38.98,39.12,1025152.0,36.6071,36.8697,36.5508,36.6821,1025152.0
2023-10-31 10:00:00,39.12,39.22,38.99,39.12,684623.0,36.6821,36.7759,36.5602,36.6821,684623.0
2023-10-31 10:30:00,39.13,39.29,39.05,39.24,912135.0,36.6915,36.8415,36.6165,36.7946,912135.0
2023-10-31 11:00:00,39.24,39.36,39.17,39.27,612558.0,36.7946,36.9072,36.729,36.8228,612558.0
2023-10-31 11:30:00,39.27,39.33,39.23,39.33,388771.0,36.8228,36.879,36.7853,36.879,388771.0
2023-10-31 12:00:00,39.32,39.38,39.0,39.07,747592.0,36.8697,36.9259,36.5696,36.6352,747592.0
2023-10-31 12:30:00,39.08,39.17,38.92,39.12,724778.0,36.6446,36.729,36.4946,36.6821,724778.0
2023-10-31 13:00:00,39.13,39.22,39.07,39.21,668330.0,36.6915,36.7759,36.6352,36.7665,668330.0
2023-10-31 13:30:00,39.22,39.27,39.18,39.25,593413.0,36.7759,36.8228,36.7384,36.804,593413.0
2023-10-31 14:00:00,39.25,39.34,39.18,39.18,593035.0,36.804,36.8884,36.7384,36.7384,593035.0
2023-10-31 14:30:00,39.19,39.41,39.16,39.4,985247.0,36.7478,36.954,36.7196,36.9447,985247.0
2023-10-31 15:00:00,39.41,39.53,39.4,39.51,634929.0,36.954,37.0666,36.9447,37.0478,634929.0
2023-10-31 15:30:00,39.5,39.53,39.38,39.48,1811731.0,37.0384,37.0666,36.9259,37.0197,1811731.0
2023-11-01 09:30:00,39.54,39.67,39.41,39.53,757248.0,37.0759,37.1978,36.954,37.0666,757248.0
2023-11-01 10:00:00,39.54,39.81,39.49,39.7,672472.0,37.0759,37.3291,37.0291,37.226,672472.0
2023-11-01 10:30:00,39.7,39.84,39.67,39.77,723537.0,37.226,37.3572,37.1978,37.2916,723537.0
2023-11-01 11:00:00,39.77,39.84,39.54,39.59,800531.0,37.2916,37.3572,37.0759,37.1228,800531.0
2023-11-01 11:30:00,39.58,39.71,39.56,39.59,521541.0,37.1134,37.2353,37.0947,37.1228,521541.0
2023-11-01 12:00:00,39.59,39.6,39.39,39.4,859788.0,37.1228,37.1322,36.9353,36.9447,859788.0
2023-11-01 12:30:00,39.39,39.42,39.28,39.37,765991.0,36.9353,36.9634,36.8321,36.9165,765991.0
2023-11-01 13:00:00,39.37,39.47,39.3,39.39,486704.0,36.9165,37.0103,36.8509,36.9353,486704.0
2023-11-01 13:30:00,39.38,39.47,39.34,39.47,374347.0,36.9259,37.0103,36.8884,37.0103,374347.0
2023-11-01 14:00:00,39.47,39.58,39.36,39.46,714510.0,37.0103,37.1134,36.9072,37.0009,714510.0
2023-11-01 14:30:00,39.47,39.59,39.29,39.53,868357.0,37.0103,37.1228,36.8415,37.0666,868357.0
2023-11-01 15:00:00,39.54,39.75,39.54,39.66,892634.0,37.0759,37.2729,37.0759,37.1885,892634.0
2023-11-01 15:30:00,39.66,39.74,39.54,39.58,1619699.0,37.1885,37.2635,37.0759,37.1134,1619699.0
2023-11-02 09:30:00,39.99,40.34,39.93,40.31,1539743.0,37.4979,37.8261,37.4416,37.798,1539743.0
2023-11-02 10:00:00,40.32,40.39,40.2,40.39,732909.0,37.8073,37.873,37.6948,37.873,732909.0
2023-11-02 10:30:00,40.39,40.68,40.37,40.68,1378203.0,37.873,38.1449,37.8542,38.1449,1378203.0
2023-11-02 11:00:00,40.68,40.73,40.58,40.65,1314676.0,38.1449,38.1918,38.0511,38.1168,1314676.0
2023-11-02 11:30:00,40.65,40.87,40.65,40.83,1109228.0,38.1168,38.3231,38.1168,38.2856,1109228.0
2023-11-02 12:00:00,40.83,41.04,40.8,40.98,1353289.0,38.2856,38.4825,38.2574,38.4262,1353289.0
2023-11-02 12:30:00,40.98,41.13,40.94,41.01,1441784.0,38.4262,38.5669,38.3887,38.4543,1441784.0
2023-11-02 13:00:00,41.01,41.14,40.96,41.02,936743.0,38.4543,38.5762,38.4074,38.4637,936743.0
2023-11-02 13:30:00,41.03,41.23,41.03,41.19,1234508.0,38.4731,38.6606,38.4731,38.6231,1234508.0
2023-11-02 14:00:00,41.19,41.22,41.0,41.04,944272.0,38.6231,38.6512,38.445,38.4825,944272.0
2023-11-02 14:30:00,41.03,41.14,40.99,41.14,810830.0,38.4731,38.5762,38.4356,38.5762,810830.0
2023-11-02 15:00:00,41.14,41.24,41.13,41.19,759010.0,38.5762,38.67,38.5669,38.6231,759010.0
2023-11-02 15:30:00,41.19,41.37,41.19,41.35,2782568.0,38.6231,38.7919,38.6231,38.7731,2782568.0
2023-11-03 09:30:00,41.56,42.35,41.54,42.26,3154556.0,39.4588,40.2089,39.4398,40.1234,3154556.0
2023-11-03 10:00:00,42.26,42.37,41.87,41.89,1496531.0,40.1234,40.2278,39.7531,39.7721,1496531.0
2023-11-03 10:30:00,41.88,42.09,41.81,42.09,1522374.0,39.7626,39.962,39.6962,39.962,1522374.0
2023-11-03 11:00:00,42.09,42.25,42.08,42.13,1030006.0,39.962,40.1139,39.9525,40.0,1030006.0
2023-11-03 11:30:00,42.13,42.29,42.1,42.23,659851.0,40.0,40.1519,39.9715,40.0949,659851.0
2023-11-03 12:00:00,42.23,42.25,42.08,42.09,661229.0,40.0949,40.1139,39.9525,39.962,661229.0
2023-11-03 12:30:00,42.09,42.28,42.04,42.28,762272.0,39.962,40.1424,39.9145,40.1424,762272.0
2023-11-03 13:00:00,42.28,42.35,42.26,42.31,577898.0,40.1424,40.2089,40.1234,40.1709,577898.0
2023-11-03 13:30:00,42.31,42.41,42.3,42.39,578943.0,40.1709,40.2658,40.1614,40.2468,578943.0
2023-11-03 14:00:00,42.39,42.42,42.29,42.37,460342.0,40.2468,40.2753,40.1519,40.2278,460342.0
2023-11-03 14:30:00,42.37,42.46,42.36,42.46,536327.0,40.2278,40.3133,40.2184,40.3133,536327.0
2023-11-03 15:00:00,42.46,42.47,42.28,42.34,991174.0,40.3133,40.3228,40.1424,40.1994,991174.0
2023-11-03 15:30:00,42.33,42.39,42.17,42.26,2649779.0,40.1899,40.2468,40.038,40.1234,2649779.0
2023-11-06 09:30:00,42.37,42.37,42.14,42.27,2027715.0,40.2278,40.2278,40.0095,40.1329,2027715.0
2023-11-06 10:00:00,42.27,42.31,41.89,41.98,1375756.0,40.1329,40.1709,39.7721,39.8576,1375756.0
2023-11-06 10:30:00,41.98,42.08,41.82,41.91,1071329.0,39.8576,39.9525,39.7057,39.7911,1071329.0
2023-11-06 11:00:00,41.91,42.1,41.89,42.05,771874.0,39.7911,39.9715,39.7721,39.924,771874.0
2023-11-06 11:30:00,42.05,42.06,41.82,41.98,776144.0,39.924,39.9335,39.7057,39.8576,776144.0
2023-11-06 12:00:00,41.99,42.0,41.87,41.91,581648.0,39.8671,39.8766,39.7531,39.7911,581648.0
2023-11-06 12:30:00,41.9,42.0,41.85,41.87,446570.0,39.7816,39.8766,39.7341,39.7531,446570.0
2023-11-06 13:00:00,41.87,41.92,41.77,41.91,473443.0,39.7531,39.8006,39.6582,39.7911,473443.0
2023-11-06 13:30:00,41.91,41.92,41.81,41.84,481387.0,39.7911,39.8006,39.6962,39.7246,481387.0
2023-11-06 14:00:00,41.84,41.92,41.76,41.87,753166.0,39.7246,39.8006,39.6487,39.7531,753166.0
2023-11-06 14:30:00,41.87,42.06,41.83,42.05,628871.0,39.7531,39.9335,39.7151,39.924,628871.0
2023-11-06 15:00:00,42.05,42.1,42.02,42.06,681027.0,39.924,39.9715,39.8955,39.9335,681027.0
2023-11-06 15:30:00,42.07,42.12,41.98,42.04,2184865.0,39.943,39.9905,39.8576,39.9145,2184865.0
2023-11-07 09:30:00,41.7,41.97,41.65,41.9,1148024.0,39.5917,39.8481,39.5442,39.7816,1148024.0
2023-11-07 10:00:00,41.9,42.13,41.88,42.12,927477.0,39.7816,40.0,39.7626,39.9905,927477.0
2023-11-07 10:30:00,42.12,42.16,41.99,42.02,677449.0,39.9905,40.0285,39.8671,39.8955,677449.0
2023-11-07 11:00:00,42.02,42.07,41.95,41.99,549397.0,39.8955,39.943,39.8291,39.8671,549397.0
2023-11-07 11:30:00,41.98,42.01,41.88,41.92,378420.0,39.8576,39.886,39.7626,39.8006,378420.0
2023-11-07 12:00:00,41.92,41.95,41.83,41.92,347614.0,39.8006,39.8291,39.7151,39.8006,347614.0
2023-11-07 12:30:00,41.91,41.93,41.72,41.81,401018.0,39.7911,39.8101,39.6107,39.6962,401018.0
2023-11-07 13:00:00,41.8,41.86,41.77,41.83,373093.0,39.6867,39.7436,39.6582,39.7151,373093.0
2023-11-07 13:30:00,41.82,41.89,41.81,41.87,411048.0,39.7057,39.7721,39.6962,39.7531,411048.0
2023-11-07 14:00:00,41.87,41.9,41.81,41.88,367521.0,39.7531,39.7816,39.6962,39.7626,367521.0
2023-11-07 14:30:00,41.89,41.91,41.8,41.9,326972.0,39.7721,39.7911,39.6867,39.7816,326972.0
2023-11-07 15:00:00,41.89,42.0,41.89,42.0,620281.0,39.7721,39.8766,39.7721,39.8766,620281.0
2023-11-07 15:30:00,42.0,42.07,41.92,41.96,1601849.0,39.8766,39.943,39.8006,39.8386,1601849.0
2023-11-08 09:30:00,41.85,42.16,41.73,42.02,1012347.0,39.7341,40.0285,39.6202,39.8955,1012347.0
2023-11-08 10:00:00,42.03,42.06,41.81,41.91,689782.0,39.905,39.9335,39.6962,39.7911,689782.0
2023-11-08 10:30:00,41.92,41.95,41.76,41.76,462147.0,39.8006,39.8291,39.6487,39.6487,462147.0
2023-11-08 11:00:00,41.77,41.94,41.75,41.8,460614.0,39.6582,39.8196,39.6392,39.6867,460614.0
2023-11-08 11:30:00,41.79,41.85,41.68,41.7,562766.0,39.6772,39.7341,39.5727,39.5917,562766.0
2023-11-08 12:00:00,41.71,41.72,41.53,41.64,560573.0,39.6012,39.6107,39.4303,39.5348,560573.0
2023-11-08 12:30:00,41.63,41.68,41.58,41.66,348987.0,39.5253,39.5727,39.4778,39.5537,348987.0
2023-11-08 13:00:00,41.66,41.8,41.65,41.75,400503.0,39.5537,39.6867,39.5442,39.6392,400503.0
2023-11-08 13:30:00,41.75,41.87,41.75,41.84,499923.0,39.6392,39.7531,39.6392,39.7246,499923.0
2023-11-08 14:00:00,41.84,41.94,41.81,41.83,360654.0,39.7246,39.8196,39.6962,39.7151,360654.0
2023-11-08 14:30:00,41.84,41.86,41.7,41.76,513590.0,39.7246,39.7436,39.5917,39.6487,513590.0
2023-11-08 15:00:00,41.75,41.83,41.73,41.8,394170.0,39.6392,39.7151,39.6202,39.6867,394170.0
2023-11-08 15:30:00,41.8,41.98,41.76,41.85,2097042.0,39.6867,39.8576,39.6487,39.7341,2097042.0
2023-11-09 09:30:00,42.08,42.28,41.95,42.05,1284562.0,39.9525,40.1424,39.8291,39.924,1284562.0
2023-11-09 10:00:00,42.06,42.09,41.74,41.77,931043.0,39.9335,39.962,39.6297,39.6582,931043.0
2023-11-09 10:30:00,41.76,41.92,41.66,41.91,660545.0,39.6487,39.8006,39.5537,39.7911,660545.0
2023-11-09 11:00:00,41.91,42.01,41.87,41.97,541154.0,39.7911,39.886,39.7531,39.8481,541154.0
2023-11-09 11:30:00,41.97,42.06,41.9,41.93,459896.0,39.8481,39.9335,39.7816,39.8101,459896.0
2023-11-09 12:00:00,41.94,42.08,41.92,42.02,480602.0,39.8196,39.9525,39.8006,39.8955,480602.0
2023-11-09 12:30:00,42.02,42.14,42.01,42.09,472154.0,39.8955,40.0095,39.886,39.962,472154.0
2023-11-09 13:00:00,42.08,42.09,41.78,41.8,803334.0,39.9525,39.962,39.6677,39.6867,803334.0
2023-11-09 13:30:00,41.8,41.8,41.58,41.61,580303.0,39.6867,39.6867,39.4778,39.5063,580303.0
2023-11-09 14:00:00,41.61,41.61,41.34,41.39,1092942.0,39.5063,39.5063,39.2499,39.2974,1092942.0
2023-11-09 14:30:00,41.38,41.44,41.28,41.38,477005.0,39.2879,39.3449,39.193,39.2879,477005.0
2023-11-09 15:00:00,41.38,41.58,41.36,41.48,895063.0,39.2879,39.4778,39.2689,39.3828,895063.0
2023-11-09 15:30:00,41.48,41.6,41.45,41.51,2699424.0,39.3828,39.4968,39.3544,39.4113,2699424.0
2023-11-10 09:30:00,41.7,41.99,41.54,41.86,1231855.0,39.5917,39.8671,39.4398,39.7436,1231855.0
2023-11-10 10:00:00,41.85,41.85,41.6,41.66,790274.0,39.7341,39.7341,39.4968,39.5537,790274.0
2023-11-10 10:30:00,41.66,41.67,41.47,41.58,426907.0,39.5537,39.5632,39.3733,39.4778,426907.0
2023-11-10 11:00:00,41.58,41.68,41.51,41.57,619489.0,39.4778,39.5727,39.4113,39.4683,619489.0
2023-11-10 11:30:00,41.56,41.66,41.52,41.58,349740.0,39.4588,39.5537,39.4208,39.4778,349740.0
2023-11-10 12:00:00,41.58,41.71,41.57,41.68,484365.0,39.4778,39.6012,39.4683,39.5727,484365.0
2023-11-10 12:30:00,41.69,41.93,41.67,41.91,411317.0,39.5822,39.8101,39.5632,39.7911,411317.0
2023-11-10 13:00:00,41.91,42.04,41.86,41.97,479554.0,39.7911,39.9145,39.7436,39.8481,479554.0
2023-11-10 13:30:00,41.97,42.05,41.96,42.02,428006.0,39.8481,39.924,39.8386,39.8955,428006.0
2023-11-10 14:00:00,42.02,42.07,41.93,42.0,699147.0,39.8955,39.943,39.8101,39.8766,699147.0
2023-11-10 14:30:00,42.0,42.01,41.94,41.98,463497.0,39.8766,39.886,39.8196,39.8576,463497.0
2023-11-10 15:00:00,41.98,42.06,41.97,42.06,569824.0,39.8576,39.9335,39.8481,39.9335,569824.0
2023-11-10 15:30:00,42.05,42.15,42.02,42.11,1765040.0,39.924,40.019,39.8955,39.981,1765040.0
2023-11-13 09:30:00,41.96,42.58,41.93,42.51,1676752.0,39.8386,40.4272,39.8101,40.3608,1676752.0
2023-11-13 10:00:00,42.51,42.57,42.33,42.41,957366.0,40.3608,40.4177,40.1899,40.2658,957366.0
2023-11-13 10:30:00,42.41,42.58,42.36,42.51,634181.0,40.2658,40.4272,40.2184,40.3608,634181.0
2023-11-13 11:00:00,42.51,42.75,42.43,42.75,1008787.0,40.3608,40.5886,40.2848,40.5886,1008787.0
2023-11-13 11:30:00,42.74,42.91,42.68,42.83,1178027.0,40.5791,40.7405,40.5222,40.6646,1178027.0
2023-11-13 12:00:00,42.83,42.86,42.7,42.83,553615.0,40.6646,40.6931,40.5412,40.6646,553615.0
2023-11-13 12:30:00,42.83,42.85,42.61,42.68,536091.0,40.6646,40.6836,40.4557,40.5222,536091.0
2023-11-13 13:00:00,42.68,42.71,42.61,42.67,647065.0,40.5222,40.5507,40.4557,40.5127,647065.0
2023-11-13 13:30:00,42.66,42.8,42.64,42.7,509908.0,40.5032,40.6361,40.4842,40.5412,509908.0
2023-11-13 14:00:00,42.7,42.74,42.61,42.68,631933.0,40.5412,40.5791,40.4557,40.5222,631933.0
2023-11-13 14:30:00,42.68,42.78,42.66,42.71,456680.0,40.5222,40.6171,40.5032,40.5507,456680.0
2023-11-13 15:00:00,42.71,42.79,42.69,42.79,624510.0,40.5507,40.6266,40.5317,40.6266,624510.0
2023-11-13 15:30:00,42.79,42.79,42.68,42.68,2053359.0,40.6266,40.6266,40.5222,40.5222,2053359.0
2023-11-14 09:30:00,43.11,44.24,43.1,44.22,3657463.0,40.9304,42.0033,40.9209,41.9843,3657463.0
2023-11-14 10:00:00,44.22,44.38,44.12,44.29,1662367.0,41.9843,42.1362,41.8894,42.0508,1662367.0
2023-11-14 10:30:00,44.29,44.45,44.13,44.44,1297534.0,42.0508,42.2027,41.8989,42.1932,1297534.0
2023-11-14 11:00:00,44.44,44.72,44.39,44.71,2167240.0,42.1932,42.459,42.1457,42.4495,2167240.0
2023-11-14 11:30:00,44.71,44.78,44.48,44.5,1859905.0,42.4495,42.516,42.2312,42.2502,1859905.0
2023-11-14 12:00:00,44.5,44.71,44.48,44.66,1240157.0,42.2502,42.4495,42.2312,42.4021,1240157.0
2023-11-14 12:30:00,44.66,44.74,44.63,44.66,689746.0,42.4021,42.478,42.3736,42.4021,689746.0
2023-11-14 13:00:00,44.66,44.71,44.6,44.66,755925.0,42.4021,42.4495,42.3451,42.4021,755925.0
2023-11-14 13:30:00,44.66,44.74,44.5,44.51,611179.0,42.4021,42.478,42.2502,42.2597,611179.0
2023-11-14 14:00:00,44.5,44.56,44.41,44.45,921767.0,42.2502,42.3071,42.1647,42.2027,921767.0
2023-11-14 14:30:00,44.44,44.59,44.44,44.53,820770.0,42.1932,42.3356,42.1932,42.2786,820770.0
2023-11-14 15:00:00,44.53,44.67,44.48,44.65,880020.0,42.2786,42.4116,42.2312,42.3926,880020.0
2023-11-14 15:30:00,44.65,44.66,44.32,44.37,3228622.0,42.3926,42.4021,42.0793,42.1267,3228622.0
2023-11-15 09:30:00,44.48,44.98,44.48,44.83,2536334.0,42.2312,42.7059,42.2312,42.5635,2536334.0
2023-11-15 10:00:00,44.83,45.09,44.8,45.03,1370560.0,42.5635,42.8103,42.535,42.7534,1370560.0
2023-11-15 10:30:00,45.03,45.2,45.01,45.15,1048932.0,42.7534,42.9148,42.7344,42.8673,1048932.0
2023-11-15 11:00:00,45.15,45.21,45.02,45.17,1274022.0,42.8673,42.9243,42.7439,42.8863,1274022.0
2023-11-15 11:30:00,45.17,45.18,44.92,45.16,1188798.0,42.8863,42.8958,42.6489,42.8768,1188798.0
2023-11-15 12:00:00,45.17,45.22,45.09,45.16,586975.0,42.8863,42.9338,42.8103,42.8768,586975.0
2023-11-15 12:30:00,45.15,45.19,45.04,45.05,406256.0,42.8673,42.9053,42.7629,42.7723,406256.0
2023-11-15 13:00:00,45.04,45.08,44.93,44.97,445245.0,42.7629,42.8008,42.6584,42.6964,445245.0
2023-11-15 13:30:00,44.97,45.01,44.91,44.92,446865.0,42.6964,42.7344,42.6394,42.6489,446865.0
2023-11-15 14:00:00,44.92,45.09,44.91,45.08,733539.0,42.6489,42.8103,42.6394,42.8008,733539.0
2023-11-15 14:30:00,45.08,45.15,45.0,45.01,660477.0,42.8008,42.8673,42.7249,42.7344,660477.0
2023-11-15 15:00:00,45.01,45.07,44.97,45.03,649099.0,42.7344,42.7913,42.6964,42.7534,649099.0
2023-11-15 15:30:00,45.03,45.12,44.84,44.89,2568005.0,42.7534,42.8388,42.573,42.6204,2568005.0
2023-11-16 09:30:00,44.76,45.1,44.54,44.58,1580863.0,42.497,42.8198,42.2881,42.3261,1580863.0
2023-11-16 10:00:00,44.58,44.78,44.56,44.61,826810.0,42.3261,42.516,42.3071,42.3546,826810.0
2023-11-16 10:30:00,44.62,44.69,44.45,44.51,1047161.0,42.3641,42.4306,42.2027,42.2597,1047161.0
2023-11-16 11:00:00,44.5,44.58,44.34,44.37,858199.0,42.2502,42.3261,42.0982,42.1267,858199.0
2023-11-16 11:30:00,44.37,44.46,44.32,44.38,663075.0,42.1267,42.2122,42.0793,42.1362,663075.0
2023-11-16 12:00:00,44.38,44.52,44.35,44.39,489504.0,42.1362,42.2691,42.1077,42.1457,489504.0
2023-11-16 12:30:00,44.4,44.49,44.35,44.43,423675.0,42.1552,42.2407,42.1077,42.1837,423675.0
2023-11-16 13:00:00,44.43,44.59,44.34,44.52,534163.0,42.1837,42.3356,42.0982,42.2691,534163.0
2023-11-16 13:30:00,44.52,44.61,44.47,44.58,434251.0,42.2691,42.3546,42.2217,42.3261,434251.0
2023-11-16 14:00:00,44.59,44.64,44.46,44.48,559414.0,42.3356,42.3831,42.2122,42.2312,559414.0
2023-11-16 14:30:00,44.49,44.59,44.46,44.57,438685.0,42.2407,42.3356,42.2122,42.3166,438685.0
2023-11-16 15:00:00,44.57,44.67,44.54,44.66,614680.0,42.3166,42.4116,42.2881,42.4021,614680.0
2023-11-16 15:30:00,44.66,44.77,44.6,44.68,2308322.0,42.4021,42.5065,42.3451,42.4211,2308322.0
2023-11-17 09:30:00,44.94,45.15,44.65,44.84,1398901.0,42.6679,42.8673,42.3926,42.573,1398901.0
2023-11-17 10:00:00,44.83,44.95,44.8,44.89,605539.0,42.5635,42.6774,42.535,42.6204,605539.0
2023-11-17 10:30:00,44.89,44.97,44.84,44.95,489657.0,42.6204,42.6964,42.573,42.6774,489657.0
2023-11-17 11:00:00,44.95,45.07,44.89,44.96,577542.0,42.6774,42.7913,42.6204,42.6869,577542.0
2023-11-17 11:30:00,44.96,45.05,44.93,45.04,440949.0,42.6869,42.7723,42.6584,42.7629,440949.0
2023-11-17 12:00:00,45.05,45.12,45.01,45.11,524350.0,42.7723,42.8388,42.7344,42.8293,524350.0
2023-11-17 12:30:00,45.11,45.21,45.1,45.21,756207.0,42.8293,42.9243,42.8198,42.9243,756207.0
2023-11-17 13:00:00,45.21,45.22,45.13,45.21,798344.0,42.9243,42.9338,42.8483,42.9243,798344.0
2023-11-17 13:30:00,45.21,45.26,45.19,45.26,587880.0,42.9243,42.9717,42.9053,42.9717,587880.0
2023-11-17 14:00:00,45.26,45.28,45.17,45.22,921923.0,42.9717,42.9907,42.8863,42.9338,921923.0
2023-11-17 14:30:00,45.22,45.26,45.14,45.18,664761.0,42.9338,42.9717,42.8578,42.8958,664761.0
2023-11-17 15:00:00,45.19,45.31,45.18,45.31,769118.0,42.9053,43.0192,42.8958,43.0192,769118.0
2023-11-17 15:30:00,45.31,45.39,45.25,45.38,2970490.0,43.0192,43.0952,42.9622,43.0857,2970490.0
2023-11-20 09:30:00,45.28,45.74,45.2,45.57,2145494.0,42.9907,43.4275,42.9148,43.2661,2145494.0
2023-11-20 10:00:00,45.57,45.64,45.36,45.61,977647.0,43.2661,43.3325,43.0667,43.304,977647.0
2023-11-20 10:30:00,45.61,45.62,45.37,45.48,666438.0,43.304,43.3135,43.0762,43.1806,666438.0
2023-11-20 11:00:00,45.48,45.57,45.41,45.55,529464.0,43.1806,43.2661,43.1141,43.2471,529464.0
2023-11-20 11:30:00,45.55,45.67,45.53,45.66,574776.0,43.2471,43.361,43.2281,43.3515,574776.0
2023-11-20 12:00:00,45.66,45.67,45.53,45.58,317589.0,43.3515,43.361,43.2281,43.2756,317589.0
2023-11-20 12:30:00,45.58,45.58,45.38,45.44,400826.0,43.2756,43.2756,43.0857,43.1426,400826.0
2023-11-20 13:00:00,45.43,45.56,45.41,45.43,401979.0,43.1331,43.2566,43.1141,43.1331,401979.0
2023-11-20 13:30:00,45.43,45.59,45.42,45.58,348767.0,43.1331,43.285,43.1236,43.2756,348767.0
2023-11-20 14:00:00,45.58,45.66,45.55,45.61,537438.0,43.2756,43.3515,43.2471,43.304,537438.0
2023-11-20 14:30:00,45.61,45.65,45.55,45.62,416855.0,43.304,43.342,43.2471,43.3135,416855.0
2023-11-20 15:00:00,45.62,45.69,45.45,45.46,871020.0,43.3135,43.38,43.1521,43.1616,871020.0
2023-11-20 15:30:00,45.46,45.46,45.25,45.25,2636261.0,43.1616,43.1616,42.9622,42.9622,2636261.0
2023-11-21 09:30:00,45.12,45.17,44.7,44.79,1211383.0,42.8388,42.8863,42.44,42.5255,1211383.0
2023-11-21 10:00:00,44.79,45.08,44.73,45.05,885475.0,42.5255,42.8008,42.4685,42.7723,885475.0
2023-11-21 10:30:00,45.05,45.29,45.04,45.25,694612.0,42.7723,43.0002,42.7629,42.9622,694612.0
2023-11-21 11:00:00,45.24,45.33,45.18,45.23,655077.0,42.9527,43.0382,42.8958,42.9432,655077.0
2023-11-21 11:30:00,45.24,45.29,45.16,45.22,711524.0,42.9527,43.0002,42.8768,42.9338,711524.0
2023-11-21 12:00:00,45.21,45.23,45.1,45.15,432296.0,42.9243,42.9432,42.8198,42.8673,432296.0
2023-11-21 12:30:00,45.15,45.19,45.09,45.18,353459.0,42.8673,42.9053,42.8103,42.8958,353459.0
2023-11-21 13:00:00,45.18,45.18,45.05,45.1,333058.0,42.8958,42.8958,42.7723,42.8198,333058.0
2023-11-21 13:30:00,45.09,45.16,45.08,45.12,299944.0,42.8103,42.8768,42.8008,42.8388,299944.0
2023-11-21 14:00:00,45.12,45.13,45.05,45.1,509655.0,42.8388,42.8483,42.7723,42.8198,509655.0
2023-11-21 14:30:00,45.09,45.12,45.01,45.04,474104.0,42.8103,42.8388,42.7344,42.7629,474104.0
2023-11-21 15:00:00,45.04,45.18,45.03,45.14,492521.0,42.7629,42.8958,42.7534,42.8578,492521.0
2023-11-21 15:30:00,45.14,45.23,45.09,45.09,1663147.0,42.8578,42.9432,42.8103,42.8103,1663147.0
2023-11-22 09:30:00,45.31,45.31,44.97,45.2,959420.0,43.0192,43.0192,42.6964,42.9148,959420.0
2023-11-22 10:00:00,45.19,45.32,45.05,45.27,478922.0,42.9053,43.0287,42.7723,42.9812,478922.0
2023-11-22 10:30:00,45.27,45.27,45.12,45.21,366645.0,42.9812,42.9812,42.8388,42.9243,366645.0
2023-11-22 11:00:00,45.21,45.25,45.09,45.12,338160.0,42.9243,42.9622,42.8103,42.8388,338160.0
2023-11-22 11:30:00,45.11,45.18,44.99,45.06,412857.0,42.8293,42.8958,42.7154,42.7818,412857.0
2023-11-22 12:00:00,45.06,45.16,45.05,45.05,358899.0,42.7818,42.8768,42.7723,42.7723,358899.0
2023-11-22 12:30:00,45.05,45.09,44.98,45.01,339440.0,42.7723,42.8103,42.7059,42.7344,339440.0
2023-11-22 13:00:00,45.01,45.06,44.9,44.94,333342.0,42.7344,42.7818,42.6299,42.6679,333342.0
2023-11-22 13:30:00,44.94,45.0,44.89,44.94,360772.0,42.6679,42.7249,42.6204,42.6679,360772.0
2023-11-22 14:00:00,44.95,45.03,44.94,44.98,303256.0,42.6774,42.7534,42.6679,42.7059,303256.0
2023-11-22 14:30:00,44.98,45.0,44.84,44.88,342633.0,42.7059,42.7249,42.573,42.6109,342633.0
2023-11-22 15:00:00,44.88,44.99,44.87,44.99,410606.0,42.6109,42.7154,42.6014,42.7154,410606.0
2023-11-22 15:30:00,44.99,45.05,44.96,45.04,1473374.0,42.7154,42.7723,42.6869,42.7629,1473374.0
2023-11-24 09:30:00,44.89,45.11,44.84,45.05,755266.0,42.6204,42.8293,42.573,42.7723,755266.0
2023-11-24 10:00:00,45.05,45.41,45.02,45.31,759878.0,42.7723,43.1141,42.7439,43.0192,759878.0
2023-11-24 10:30:00,45.32,45.52,45.31,45.48,802890.0,43.0287,43.2186,43.0192,43.1806,802890.0
2023-11-24 11:00:00,45.48,45.49,45.25,45.3,475316.0,43.1806,43.1901,42.9622,43.0097,475316.0
2023-11-24 11:30:00,45.3,45.33,45.15,45.18,464604.0,43.0097,43.0382,42.8673,42.8958,464604.0
2023-11-24 12:00:00,45.18,45.23,45.14,45.16,425024.0,42.8958,42.9432,42.8578,42.8768,425024.0
2023-11-24 12:30:00,45.16,45.26,45.1,45.18,726598.0,42.8768,42.9717,42.8198,42.8958,726598.0
2023-11-27 09:30:00,44.96,45.1,44.86,45.02,771224.0,42.6869,42.8198,42.592,42.7439,771224.0
2023-11-27 10:00:00,45.03,45.1,44.96,45.05,438340.0,42.7534,42.8198,42.6869,42.7723,438340.0
2023-11-27 10:30:00,45.06,45.13,44.99,45.02,636438.0,42.7818,42.8483,42.7154,42.7439,636438.0
2023-11-27 11:00:00,45.02,45.16,45.0,45.14,562546.0,42.7439,42.8768,42.7249,42.8578,562546.0
2023-11-27 11:30:00,45.14,45.14,44.92,44.93,480530.0,42.8578,42.8578,42.6489,42.6584,480530.0
2023-11-27 12:00:00,44.93,44.99,44.88,44.89,459751.0,42.6584,42.7154,42.6109,42.6204,459751.0
2023-11-27 12:30:00,44.89,44.98,44.89,44.96,324705.0,42.6204,42.7059,42.6204,42.6869,324705.0
2023-11-27 13:00:00,44.96,44.99,44.93,44.96,257429.0,42.6869,42.7154,42.6584,42.6869,257429.0
2023-11-27 13:30:00,44.96,45.04,44.95,45.04,334273.0,42.6869,42.7629,42.6774,42.7629,334273.0
2023-11-27 14:00:00,45.03,45.1,45.03,45.05,403059.0,42.7534,42.8198,42.7534,42.7723,403059.0
2023-11-27 14:30:00,45.05,45.07,44.97,45.03,394028.0,42.7723,42.7913,42.6964,42.7534,394028.0
2023-11-27 15:00:00,45.04,45.11,45.03,45.07,456357.0,42.7629,42.8293,42.7534,42.7913,456357.0
2023-11-27 15:30:00,45.07,45.19,45.06,45.07,1775860.0,42.7913,42.9053,42.7818,42.7913,1775860.0
2023-11-28 09:30:00,45.03,45.04,44.78,44.83,692877.0,42.7534,42.7629,42.516,42.5635,692877.0
2023-11-28 10:00:00,44.82,44.85,44.69,44.79,780908.0,42.554,42.5825,42.4306,42.5255,780908.0
2023-11-28 10:30:00,44.79,44.97,44.74,44.97,779575.0,42.5255,42.6964,42.478,42.6964,779575.0
2023-11-28 11:00:00,44.97,45.0,44.78,44.79,533927.0,42.6964,42.7249,42.516,42.5255,533927.0
2023-11-28 11:30:00,44.79,44.99,44.78,44.91,876580.0,42.5255,42.7154,42.516,42.6394,876580.0
2023-11-28 12:00:00,44.91,44.93,44.76,44.77,451156.0,42.6394,42.6584,42.497,42.5065,451156.0
2023-11-28 12:30:00,44.77,44.77,44.57,44.64,786265.0,42.5065,42.5065,42.3166,42.3831,786265.0
2023-11-28 13:00:00,44.64,44.74,44.55,44.72,393068.0,42.3831,42.478,42.2976,42.459,393068.0
2023-11-28 13:30:00,44.71,44.8,44.68,44.72,369584.0,42.4495,42.535,42.4211,42.459,369584.0
2023-11-28 14:00:00,44.73,44.82,44.71,44.82,356618.0,42.4685,42.554,42.4495,42.554,356618.0
2023-11-28 14:30:00,44.82,44.93,44.8,44.9,412503.0,42.554,42.6584,42.535,42.6299,412503.0
2023-11-28 15:00:00,44.91,44.94,44.82,44.88,424938.0,42.6394,42.6679,42.554,42.6109,424938.0
2023-11-28 15:30:00,44.89,44.94,44.83,44.87,1689790.0,42.6204,42.6679,42.5635,42.6014,1689790.0
2023-11-29 09:30:00,45.23,45.65,45.16,45.61,1327446.0,42.9432,43.342,42.8768,43.304,1327446.0
2023-11-29 10:00:00,45.61,45.72,45.48,45.66,1193755.0,43.304,43.4085,43.1806,43.3515,1193755.0
2023-11-29 10:30:00,45.66,45.74,45.6,45.63,839836.0,43.3515,43.4275,43.2945,43.323,839836.0
2023-11-29 11:00:00,45.63,45.81,45.6,45.69,878116.0,43.323,43.4939,43.2945,43.38,878116.0
2023-11-29 11:30:00,45.69,45.78,45.62,45.72,571708.0,43.38,43.4654,43.3135,43.4085,571708.0
2023-11-29 12:00:00,45.73,45.8,45.66,45.79,316064.0,43.418,43.4844,43.3515,43.4749,316064.0
2023-11-29 12:30:00,45.79,45.92,45.76,45.91,442003.0,43.4749,43.5984,43.4465,43.5889,442003.0
2023-11-29 13:00:00,45.91,45.99,45.88,45.98,494284.0,43.5889,43.6648,43.5604,43.6553,494284.0
2023-11-29 13:30:00,45.98,45.99,45.85,45.91,609974.0,43.6553,43.6648,43.5319,43.5889,609974.0
2023-11-29 14:00:00,45.91,46.03,45.91,45.93,782361.0,43.5889,43.7028,43.5889,43.6079,782361.0
2023-11-29 14:30:00,45.93,45.95,45.82,45.89,547861.0,43.6079,43.6268,43.5034,43.5699,547861.0
2023-11-29 15:00:00,45.89,45.9,45.67,45.72,573762.0,43.5699,43.5794,43.361,43.4085,573762.0
2023-11-29 15:30:00,45.71,45.81,45.69,45.77,1878229.0,43.399,43.4939,43.38,43.4559,1878229.0
2023-11-30 09:30:00,45.79,45.97,45.58,45.96,1152897.0,43.4749,43.6458,43.2756,43.6363,1152897.0
2023-11-30 10:00:00,45.96,46.02,45.84,46.01,566881.0,43.6363,43.6933,43.5224,43.6838,566881.0
2023-11-30 10:30:00,46.01,46.14,45.95,46.13,646712.0,43.6838,43.8072,43.6268,43.7977,646712.0
2023-11-30 11:00:00,46.13,46.17,45.87,46.02,530495.0,43.7977,43.8357,43.5509,43.6933,530495.0
2023-11-30 11:30:00,46.02,46.06,45.93,45.96,384226.0,43.6933,43.7313,43.6079,43.6363,384226.0
2023-11-30 12:00:00,45.96,46.05,45.88,45.91,333528.0,43.6363,43.7218,43.5604,43.5889,333528.0
2023-11-30 12:30:00,45.91,46.05,45.91,46.01,255974.0,43.5889,43.7218,43.5889,43.6838,255974.0
2023-11-30 13:00:00,46.01,46.07,45.92,45.95,438565.0,43.6838,43.7408,43.5984,43.6268,438565.0
2023-11-30 13:30:00,45.95,46.05,45.91,46.04,433201.0,43.6268,43.7218,43.5889,43.7123,433201.0
2023-11-30 14:00:00,46.04,46.06,46.0,46.05,426132.0,43.7123,43.7313,43.6743,43.7218,426132.0
2023-11-30 14:30:00,46.05,46.08,45.98,46.07,572729.0,43.7218,43.7503,43.6553,43.7408,572729.0
2023-11-30 15:00:00,46.07,46.1,45.99,46.02,662841.0,43.7408,43.7693,43.6648,43.6933,662841.0
2023-11-30 15:30:00,46.01,46.12,45.98,46.07,2647401.0,43.6838,43.7883,43.6553,43.7408,2647401.0
2023-12-01 09:30:00,46.0,46.21,45.89,46.2,947066.0,43.6743,43.8737,43.5699,43.8642,947066.0
2023-12-01 10:00:00,46.21,46.4,46.17,46.37,803300.0,43.8737,44.0541,43.8357,44.0256,803300.0
2023-12-01 10:30:00,46.37,46.41,46.26,46.35,702982.0,44.0256,44.0636,43.9212,44.0066,702982.0
2023-12-01 11:00:00,46.34,46.56,46.2,46.55,838388.0,43.9971,44.206,43.8642,44.1965,838388.0
2023-12-01 11:30:00,46.55,46.79,46.47,46.75,908270.0,44.1965,44.4244,44.1206,44.3864,908270.0
2023-12-01 12:00:00,46.76,46.99,46.75,46.94,900374.0,44.3959,44.6143,44.3864,44.5668,900374.0
2023-12-01 12:30:00,46.93,47.08,46.9,47.08,687636.0,44.5573,44.6997,44.5288,44.6997,687636.0
2023-12-01 13:00:00,47.07,47.09,46.89,46.9,615854.0,44.6902,44.7092,44.5193,44.5288,615854.0
2023-12-01 13:30:00,46.89,47.03,46.87,47.02,879974.0,44.5193,44.6522,44.5003,44.6427,879974.0
2023-12-01 14:00:00,47.02,47.17,47.0,47.14,957150.0,44.6427,44.7852,44.6238,44.7567,957150.0
2023-12-01 14:30:00,47.15,47.22,47.08,47.11,1109353.0,44.7662,44.8326,44.6997,44.7282,1109353.0
2023-12-01 15:00:00,47.1,47.14,47.0,47.13,1057750.0,44.7187,44.7567,44.6238,44.7472,1057750.0
2023-12-01 15:30:00,47.13,47.26,47.08,47.22,3369759.0,44.7472,44.8706,44.6997,44.8326,3369759.0
2023-12-04 09:30:00,46.79,47.41,46.7,47.3,1734175.0,44.4244,45.013,44.3389,44.9086,1734175.0
2023-12-04 10:00:00,47.3,47.48,47.18,47.25,1010172.0,44.9086,45.0795,44.7947,44.8611,1010172.0
2023-12-04 10:30:00,47.24,47.3,47.05,47.11,771914.0,44.8516,44.9086,44.6712,44.7282,771914.0
2023-12-04 11:00:00,47.11,47.26,47.04,47.17,709766.0,44.7282,44.8706,44.6617,44.7852,709766.0
2023-12-04 11:30:00,47.18,47.21,47.05,47.15,568663.0,44.7947,44.8231,44.6712,44.7662,568663.0
2023-12-04 12:00:00,47.15,47.3,47.13,47.16,413797.0,44.7662,44.9086,44.7472,44.7757,413797.0
2023-12-04 12:30:00,47.16,47.26,47.1,47.26,640322.0,44.7757,44.8706,44.7187,44.8706,640322.0
2023-12-04 13:00:00,47.26,47.36,47.22,47.32,635875.0,44.8706,44.9656,44.8326,44.9276,635875.0
2023-12-04 13:30:00,47.31,47.35,47.25,47.26,580705.0,44.9181,44.9561,44.8611,44.8706,580705.0
2023-12-04 14:00:00,47.25,47.3,47.17,47.19,428188.0,44.8611,44.9086,44.7852,44.8042,428188.0
2023-12-04 14:30:00,47.19,47.33,47.18,47.32,478408.0,44.8042,44.9371,44.7947,44.9276,478408.0
2023-12-04 15:00:00,47.33,47.43,47.3,47.32,623928.0,44.9371,45.032,44.9086,44.9276,623928.0
2023-12-04 15:30:00,47.32,47.45,47.25,47.35,2221308.0,44.9276,45.051,44.8611,44.9561,2221308.0
2023-12-05 09:30:00,47.01,47.38,46.85,46.88,1488328.0,44.6333,44.9845,44.4813,44.5098,1488328.0
2023-12-05 10:00:00,46.89,47.06,46.54,46.64,1206633.0,44.5193,44.6807,44.187,44.282,1206633.0
2023-12-05 10:30:00,46.63,46.66,46.4,46.57,891393.0,44.2725,44.301,44.0541,44.2155,891393.0
2023-12-05 11:00:00,46.57,46.65,46.5,46.63,710681.0,44.2155,44.2915,44.149,44.2725,710681.0
2023-12-05 11:30:00,46.63,46.66,46.49,46.61,673482.0,44.2725,44.301,44.1395,44.2535,673482.0
2023-12-05 12:00:00,46.6,46.74,46.56,46.72,1518572.0,44.244,44.3769,44.206,44.3579,1518572.0
2023-12-05 12:30:00,46.72,46.9,46.67,46.85,630908.0,44.3579,44.5288,44.3104,44.4813,630908.0
2023-12-05 13:00:00,46.85,46.85,46.74,46.79,428780.0,44.4813,44.4813,44.3769,44.4244,428780.0
2023-12-05 13:30:00,46.79,46.83,46.72,46.83,430186.0,44.4244,44.4624,44.3579,44.4624,430186.0
2023-12-05 14:00:00,46.82,46.92,46.8,46.83,356937.0,44.4529,44.5478,44.4339,44.4624,356937.0
2023-12-05 14:30:00,46.83,46.87,46.79,46.83,392066.0,44.4624,44.5003,44.4244,44.4624,392066.0
2023-12-05 15:00:00,46.83,46.86,46.72,46.74,452982.0,44.4624,44.4908,44.3579,44.3769,452982.0
2023-12-05 15:30:00,46.74,46.79,46.67,46.7,1265308.0,44.3769,44.4244,44.3104,44.3389,1265308.0
2023-12-06 09:30:00,47.8,48.61,47.78,48.61,6603497.0,45.3833,46.1524,45.3643,46.1524,6603497.0
2023-12-06 10:00:00,48.61,49.0,48.47,48.9,2964843.0,46.1524,46.5226,46.0194,46.4277,2964843.0
2023-12-06 10:30:00,48.9,49.12,48.68,48.75,2435127.0,46.4277,46.6366,46.2188,46.2853,2435127.0
2023-12-06 11:00:00,48.75,48.98,48.56,48.91,1656011.0,46.2853,46.5037,46.1049,46.4372,1656011.0
2023-12-06 11:30:00,48.91,48.93,48.61,48.62,929370.0,46.4372,46.4562,46.1524,46.1619,929370.0
2023-12-06 12:00:00,48.61,48.61,48.16,48.39,1413757.0,46.1524,46.1524,45.7251,45.9435,1413757.0
2023-12-06 12:30:00,48.39,48.52,48.34,48.41,830791.0,45.9435,46.0669,45.896,45.9625,830791.0
2023-12-06 13:00:00,48.4,48.52,48.35,48.52,539481.0,45.953,46.0669,45.9055,46.0669,539481.0
2023-12-06 13:30:00,48.52,48.59,48.4,48.53,816497.0,46.0669,46.1334,45.953,46.0764,816497.0
2023-12-06 14:00:00,48.53,48.6,48.4,48.43,794529.0,46.0764,46.1429,45.953,45.9815,794529.0
2023-12-06 14:30:00,48.42,48.52,48.34,48.34,771426.0,45.972,46.0669,45.896,45.896,771426.0
2023-12-06 15:00:00,48.34,48.35,47.95,48.02,1153656.0,45.896,45.9055,45.5257,45.5922,1153656.0
2023-12-06 15:30:00,48.02,48.06,47.8,47.86,3441945.0,45.5922,45.6302,45.3833,45.4403,3441945.0
2023-12-07 09:30:00,47.94,48.14,47.77,48.02,1240115.0,45.5162,45.7061,45.3548,45.5922,1240115.0
2023-12-07 10:00:00,48.02,48.28,48.0,48.28,910470.0,45.5922,45.839,45.5732,45.839,910470.0
2023-12-07 10:30:00,48.28,48.43,48.21,48.33,1106270.0,45.839,45.9815,45.7726,45.8865,1106270.0
2023-12-07 11:00:00,48.34,48.43,48.23,48.29,617584.0,45.896,45.9815,45.7916,45.8485,617584.0
2023-12-07 11:30:00,48.29,48.42,48.25,48.41,507505.0,45.8485,45.972,45.8106,45.9625,507505.0
2023-12-07 12:00:00,48.41,48.44,48.33,48.38,588980.0,45.9625,45.991,45.8865,45.934,588980.0
2023-12-07 12:30:00,48.39,48.56,48.37,48.55,442655.0,45.9435,46.1049,45.9245,46.0954,442655.0
2023-12-07 13:00:00,48.54,48.71,48.54,48.68,480852.0,46.0859,46.2473,46.0859,46.2188,480852.0
2023-12-07 13:30:00,48.67,48.69,48.6,48.62,383350.0,46.2093,46.2283,46.1429,46.1619,383350.0
2023-12-07 14:00:00,48.61,48.76,48.56,48.72,704068.0,46.1524,46.2948,46.1049,46.2568,704068.0
2023-12-07 14:30:00,48.72,48.76,48.65,48.69,506219.0,46.2568,46.2948,46.1903,46.2283,506219.0
2023-12-07 15:00:00,48.69,48.72,48.51,48.54,653947.0,46.2283,46.2568,46.0574,46.0859,653947.0
2023-12-07 15:30:00,48.53,48.58,48.43,48.49,1896933.0,46.0764,46.1239,45.9815,46.0384,1896933.0
2023-12-08 09:30:00,48.51,48.89,48.42,48.76,1651970.0,46.0574,46.4182,45.972,46.2948,1651970.0
2023-12-08 10:00:00,48.76,49.07,48.76,49.06,1148476.0,46.2948,46.5891,46.2948,46.5796,1148476.0
2023-12-08 10:30:00,49.07,49.17,48.88,48.98,827658.0,46.5891,46.684,46.4087,46.5037,827658.0
2023-12-08 11:00:00,48.98,49.04,48.82,48.9,709678.0,46.5037,46.5606,46.3517,46.4277,709678.0
2023-12-08 11:30:00,48.9,48.93,48.6,48.66,758184.0,46.4277,46.4562,46.1429,46.1998,758184.0
2023-12-08 12:00:00,48.66,48.85,48.61,48.84,479537.0,46.1998,46.3802,46.1524,46.3707,479537.0
2023-12-08 12:30:00,48.84,48.95,48.82,48.9,397830.0,46.3707,46.4752,46.3517,46.4277,397830.0
2023-12-08 13:00:00,48.9,49.0,48.84,48.95,597231.0,46.4277,46.5226,46.3707,46.4752,597231.0
2023-12-08 13:30:00,48.95,48.97,48.79,48.8,416103.0,46.4752,46.4942,46.3233,46.3328,416103.0
2023-12-08 14:00:00,48.8,48.88,48.78,48.87,449725.0,46.3328,46.4087,46.3138,46.3992,449725.0
2023-12-08 14:30:00,48.87,48.96,48.8,48.95,502159.0,46.3992,46.4847,46.3328,46.4752,502159.0
2023-12-08 15:00:00,48.95,49.02,48.87,49.02,737286.0,46.4752,46.5416,46.3992,46.5416,737286.0
2023-12-08 15:30:00,49.02,49.05,48.79,48.89,2673723.0,46.5416,46.5701,46.3233,46.4182,2673723.0
2023-12-11 09:30:00,48.75,48.95,48.45,48.55,1261863.0,46.2853,46.4752,46.0005,46.0954,1261863.0
2023-12-11 10:00:00,48.55,48.58,48.36,48.36,762796.0,46.0954,46.1239,45.915,45.915,762796.0
2023-12-11 10:30:00,48.37,48.49,48.34,48.49,654394.0,45.9245,46.0384,45.896,46.0384,654394.0
2023-12-11 11:00:00,48.48,48.55,48.35,48.46,659449.0,46.0289,46.0954,45.9055,46.0099,659449.0
2023-12-11 11:30:00,48.47,48.49,48.37,48.43,629182.0,46.0194,46.0384,45.9245,45.9815,629182.0
2023-12-11 12:00:00,48.43,48.48,48.36,48.46,343633.0,45.9815,46.0289,45.915,46.0099,343633.0
2023-12-11 12:30:00,48.47,48.49,48.37,48.4,434939.0,46.0194,46.0384,45.9245,45.953,434939.0
2023-12-11 13:00:00,48.4,48.47,48.36,48.4,250488.0,45.953,46.0194,45.915,45.953,250488.0
2023-12-11 13:30:00,48.41,48.43,48.34,48.36,298158.0,45.9625,45.9815,45.896,45.915,298158.0
2023-12-11 14:00:00,48.36,48.41,48.31,48.39,297309.0,45.915,45.9625,45.8675,45.9435,297309.0
2023-12-11 14:30:00,48.39,48.4,48.24,48.27,610727.0,45.9435,45.953,45.8011,45.8296,610727.0
2023-12-11 15:00:00,48.27,48.3,48.22,48.23,500398.0,45.8296,45.858,45.7821,45.7916,500398.0
2023-12-11 15:30:00,48.23,48.24,48.12,48.14,1949228.0,45.7916,45.8011,45.6871,45.7061,1949228.0
2023-12-12 09:30:00,48.01,48.07,47.71,47.9,853794.0,45.5827,45.6397,45.2979,45.4783,853794.0
2023-12-12 10:00:00,47.89,47.96,47.83,47.91,543712.0,45.4688,45.5352,45.4118,45.4878,543712.0
2023-12-12 10:30:00,47.9,47.92,47.79,47.91,473386.0,45.4783,45.4972,45.3738,45.4878,473386.0
2023-12-12 11:00:00,47.9,47.92,47.8,47.85,536419.0,45.4783,45.4972,45.3833,45.4308,536419.0
2023-12-12 11:30:00,47.84,47.99,47.82,47.96,450466.0,45.4213,45.5637,45.4023,45.5352,450466.0
2023-12-12 12:00:00,47.96,48.04,47.89,48.02,343068.0,45.5352,45.6112,45.4688,45.5922,343068.0
2023-12-12 12:30:00,48.03,48.06,47.89,47.89,224598.0,45.6017,45.6302,45.4688,45.4688,224598.0
2023-12-12 13:00:00,47.89,47.97,47.88,47.95,317646.0,45.4688,45.5447,45.4593,45.5257,317646.0
2023-12-12 13:30:00,47.95,47.99,47.92,47.96,258877.0,45.5257,45.5637,45.4972,45.5352,258877.0
2023-12-12 14:00:00,47.95,47.96,47.86,47.88,398160.0,45.5257,45.5352,45.4403,45.4593,398160.0
2023-12-12 14:30:00,47.88,47.94,47.84,47.93,508343.0,45.4593,45.5162,45.4213,45.5067,508343.0
2023-12-12 15:00:00,47.94,48.05,47.92,48.01,578257.0,45.5162,45.6207,45.4972,45.5827,578257.0
2023-12-12 15:30:00,48.01,48.11,47.93,48.08,1918477.0,45.5827,45.6776,45.5067,45.6492,1918477.0
2023-12-13 09:30:00,48.0,48.4,47.86,48.23,1438797.0,45.5732,45.953,45.4403,45.7916,1438797.0
2023-12-13 10:00:00,48.23,48.31,48.1,48.3,703157.0,45.7916,45.8675,45.6681,45.858,703157.0
2023-12-13 10:30:00,48.3,48.32,48.18,48.21,461052.0,45.858,45.877,45.7441,45.7726,461052.0
2023-12-13 11:00:00,48.21,48.24,48.13,48.19,306266.0,45.7726,45.8011,45.6966,45.7536,306266.0
2023-12-13 11:30:00,48.2,48.23,48.13,48.15,268027.0,45.7631,45.7916,45.6966,45.7156,268027.0
2023-12-13 12:00:00,48.16,48.16,48.06,48.1,344458.0,45.7251,45.7251,45.6302,45.6681,344458.0
2023-12-13 12:30:00,48.1,48.15,48.07,48.09,217360.0,45.6681,45.7156,45.6397,45.6587,217360.0
2023-12-13 13:00:00,48.09,48.1,48.04,48.09,194072.0,45.6587,45.6681,45.6112,45.6587,194072.0
2023-12-13 13:30:00,48.09,48.15,48.05,48.11,260282.0,45.6587,45.7156,45.6207,45.6776,260282.0
2023-12-13 14:00:00,48.12,48.69,48.11,48.66,1239686.0,45.6871,46.2283,45.6776,46.1998,1239686.0
2023-12-13 14:30:00,48.66,49.37,48.59,49.34,2108462.0,46.1998,46.8739,46.1334,46.8455,2108462.0
2023-12-13 15:00:00,49.35,49.53,49.09,49.15,1915771.0,46.8549,47.0258,46.6081,46.6651,1915771.0
2023-12-13 15:30:00,49.14,49.4,49.08,49.34,3339348.0,46.6556,46.9024,46.5986,46.8455,3339348.0
2023-12-14 09:30:00,50.01,51.24,50.01,51.01,4696893.0,47.4816,48.6494,47.4816,48.431,4696893.0
2023-12-14 10:00:00,51.02,51.1,50.54,50.84,3240266.0,48.4405,48.5165,47.9848,48.2696,3240266.0
2023-12-14 10:30:00,50.84,50.97,50.7,50.89,3831286.0,48.2696,48.393,48.1367,48.3171,3831286.0
2023-12-14 11:00:00,50.89,50.94,50.73,50.88,2100651.0,48.3171,48.3646,48.1652,48.3076,2100651.0
2023-12-14 11:30:00,50.88,50.98,50.83,50.97,2900101.0,48.3076,48.4025,48.2601,48.393,2900101.0
2023-12-14 12:00:00,50.98,51.36,50.83,51.29,3990643.0,48.4025,48.7633,48.2601,48.6969,3990643.0
2023-12-14 12:30:00,51.29,51.55,50.97,50.99,2808668.0,48.6969,48.9437,48.393,48.412,2808668.0
2023-12-14 13:00:00,51.0,51.1,50.86,50.91,1273315.0,48.4215,48.5165,48.2886,48.3361,1273315.0
2023-12-14 13:30:00,50.91,50.94,50.6,50.68,1150146.0,48.3361,48.3646,48.0418,48.1177,1150146.0
2023-12-14 14:00:00,50.68,50.74,50.47,50.59,2264710.0,48.1177,48.1747,47.9183,48.0323,2264710.0
2023-12-14 14:30:00,50.6,50.64,50.48,50.55,2005678.0,48.0418,48.0797,47.9278,47.9943,2005678.0
2023-12-14 15:00:00,50.55,50.55,50.21,50.44,2452742.0,47.9943,47.9943,47.6715,47.8898,2452742.0
2023-12-14 15:30:00,50.45,50.46,50.2,50.25,4646246.0,47.8993,47.9088,47.662,47.7094,4646246.0
2023-12-15 09:30:00,49.69,50.1,49.51,49.9,3696004.0,47.1778,47.567,47.0069,47.3771,3696004.0
2023-12-15 10:00:00,49.9,49.97,49.74,49.81,1563906.0,47.3771,47.4436,47.2252,47.2917,1563906.0
2023-12-15 10:30:00,49.81,49.9,49.69,49.89,1465405.0,47.2917,47.3771,47.1778,47.3676,1465405.0
2023-12-15 11:00:00,49.89,50.0,49.71,49.76,784592.0,47.3676,47.4721,47.1967,47.2442,784592.0
2023-12-15 11:30:00,49.76,49.77,49.6,49.63,907149.0,47.2442,47.2537,47.0923,47.1208,907149.0
2023-12-15 12:00:00,49.63,49.68,49.53,49.63,862405.0,47.1208,47.1683,47.0258,47.1208,862405.0
2023-12-15 12:30:00,49.63,49.67,49.46,49.5,786673.0,47.1208,47.1588,46.9594,46.9974,786673.0
2023-12-15 13:00:00,49.5,49.54,49.42,49.48,922532.0,46.9974,47.0353,46.9214,46.9784,922532.0
2023-12-15 13:30:00,49.48,49.51,49.31,49.34,1142364.0,46.9784,47.0069,46.817,46.8455,1142364.0
2023-12-15 14:00:00,49.34,49.42,49.26,49.37,844863.0,46.8455,46.9214,46.7695,46.8739,844863.0
2023-12-15 14:30:00,49.38,49.46,49.3,49.33,1060759.0,46.8834,46.9594,46.8075,46.836,1060759.0
2023-12-15 15:00:00,49.33,49.5,49.31,49.37,1028785.0,46.836,46.9974,46.817,46.8739,1028785.0
2023-12-15 15:30:00,49.37,49.88,49.2,49.79,5234307.0,46.8739,47.3582,46.7125,47.2727,5234307.0
2023-12-18 09:30:00,50.16,50.56,49.97,50.03,2382193.0,47.624,48.0038,47.4436,47.5006,2382193.0
2023-12-18 10:00:00,50.03,50.15,49.69,49.74,1152851.0,47.5006,47.6145,47.1778,47.2252,1152851.0
2023-12-18 10:30:00,49.75,49.88,49.55,49.65,922863.0,47.2347,47.3582,47.0448,47.1398,922863.0
2023-12-18 11:00:00,49.64,50.05,49.58,50.02,1432437.0,47.1303,47.5196,47.0733,47.4911,1432437.0
2023-12-18 11:30:00,50.02,50.12,49.86,49.92,1047271.0,47.4911,47.586,47.3392,47.3961,1047271.0
2023-12-18 12:00:00,49.93,50.01,49.91,50.0,947380.0,47.4056,47.4816,47.3866,47.4721,947380.0
2023-12-18 12:30:00,50.0,50.02,49.75,49.86,884225.0,47.4721,47.4911,47.2347,47.3392,884225.0
2023-12-18 13:00:00,49.86,49.92,49.77,49.88,356117.0,47.3392,47.3961,47.2537,47.3582,356117.0
2023-12-18 13:30:00,49.88,49.91,49.84,49.91,376841.0,47.3582,47.3866,47.3202,47.3866,376841.0
2023-12-18 14:00:00,49.91,49.92,49.79,49.84,463095.0,47.3866,47.3961,47.2727,47.3202,463095.0
2023-12-18 14:30:00,49.84,49.87,49.78,49.8,456302.0,47.3202,47.3487,47.2632,47.2822,456302.0
2023-12-18 15:00:00,49.8,49.85,49.75,49.79,580396.0,47.2822,47.3297,47.2347,47.2727,580396.0
2023-12-18 15:30:00,49.79,49.83,49.6,49.65,2333163.0,47.2727,47.3107,47.0923,47.1398,2333163.0
2023-12-19 09:30:00,49.42,49.98,49.17,49.88,1806113.0,46.9214,47.4531,46.684,47.3582,1806113.0
2023-12-19 10:00:00,49.89,49.94,49.71,49.76,547583.0,47.3676,47.4151,47.1967,47.2442,547583.0
2023-12-19 10:30:00,49.76,50.0,49.7,49.99,794576.0,47.2442,47.4721,47.1873,47.4626,794576.0
2023-12-19 11:00:00,49.99,50.21,49.91,50.13,1642152.0,47.4626,47.6715,47.3866,47.5955,1642152.0
2023-12-19 11:30:00,50.13,50.42,50.1,50.29,1048716.0,47.5955,47.8709,47.567,47.7474,1048716.0
2023-12-19 12:00:00,50.29,50.45,50.22,50.41,753164.0,47.7474,47.8993,47.681,47.8614,753164.0
2023-12-19 12:30:00,50.4,50.59,50.4,50.56,745611.0,47.8519,48.0323,47.8519,48.0038,745611.0
2023-12-19 13:00:00,50.56,50.62,50.5,50.6,663838.0,48.0038,48.0607,47.9468,48.0418,663838.0
2023-12-19 13:30:00,50.6,50.77,50.59,50.76,816899.0,48.0418,48.2032,48.0323,48.1937,816899.0
2023-12-19 14:00:00,50.76,51.01,50.69,51.0,1281271.0,48.1937,48.431,48.1272,48.4215,1281271.0
2023-12-19 14:30:00,51.01,51.11,50.93,51.02,1060142.0,48.431,48.526,48.3551,48.4405,1060142.0
2023-12-19 15:00:00,51.02,51.31,51.01,51.24,1595785.0,48.4405,48.7159,48.431,48.6494,1595785.0
2023-12-19 15:30:00,51.24,51.24,50.87,50.93,3358716.0,48.6494,48.6494,48.2981,48.3551,3358716.0
2023-12-20 09:30:00,50.7,50.83,50.61,50.68,1060411.0,48.1367,48.2601,48.0512,48.1177,1060411.0
2023-12-20 10:00:00,50.68,50.84,50.66,50.73,631926.0,48.1177,48.2696,48.0987,48.1652,631926.0
2023-12-20 10:30:00,50.73,50.96,50.72,50.91,830104.0,48.1652,48.3835,48.1557,48.3361,830104.0
2023-12-20 11:00:00,50.9,51.0,50.85,50.93,569710.0,48.3266,48.4215,48.2791,48.3551,569710.0
2023-12-20 11:30:00,50.94,50.99,50.86,50.97,646938.0,48.3646,48.412,48.2886,48.393,646938.0
2023-12-20 12:00:00,50.97,51.09,50.96,51.0,639804.0,48.393,48.507,48.3835,48.4215,639804.0
2023-12-20 12:30:00,51.0,51.01,50.81,50.82,527333.0,48.4215,48.431,48.2411,48.2506,527333.0
2023-12-20 13:00:00,50.83,50.85,50.68,50.71,425648.0,48.2601,48.2791,48.1177,48.1462,425648.0
2023-12-20 13:30:00,50.71,50.82,50.7,50.72,507477.0,48.1462,48.2506,48.1367,48.1557,507477.0
2023-12-20 14:00:00,50.71,50.84,50.67,50.8,569111.0,48.1462,48.2696,48.1082,48.2316,569111.0
2023-12-20 14:30:00,50.8,50.81,50.15,50.22,1051129.0,48.2316,48.2411,47.6145,47.681,1051129.0
2023-12-20 15:00:00,50.22,50.31,49.87,50.13,1419369.0,47.681,47.7664,47.3487,47.5955,1419369.0
2023-12-20 15:30:00,50.13,50.31,50.04,50.08,2198193.0,47.5955,47.7664,47.5101,47.548,2198193.0
2023-12-21 09:30:00,50.41,50.67,50.36,50.55,1185048.0,47.8614,48.1082,47.8139,47.9943,1185048.0
2023-12-21 10:00:00,50.55,50.59,50.29,50.39,662288.0,47.9943,48.0323,47.7474,47.8424,662288.0
2023-12-21 10:30:00,50.4,50.49,50.31,50.46,577419.0,47.8519,47.9373,47.7664,47.9088,577419.0
2023-12-21 11:00:00,50.45,50.52,50.38,50.48,1310148.0,47.8993,47.9658,47.8329,47.9278,1310148.0
2023-12-21 11:30:00,50.48,50.49,50.23,50.25,539572.0,47.9278,47.9373,47.6905,47.7094,539572.0
2023-12-21 12:00:00,50.23,50.26,49.97,50.18,947444.0,47.6905,47.7189,47.4436,47.643,947444.0
2023-12-21 12:30:00,50.19,50.44,50.18,50.3,951392.0,47.6525,47.8898,47.643,47.7569,951392.0
2023-12-21 13:00:00,50.3,50.33,50.1,50.22,352389.0,47.7569,47.7854,47.567,47.681,352389.0
2023-12-21 13:30:00,50.22,50.32,50.16,50.31,404761.0,47.681,47.7759,47.624,47.7664,404761.0
2023-12-21 14:00:00,50.31,50.34,50.22,50.32,296158.0,47.7664,47.7949,47.681,47.7759,296158.0
2023-12-21 14:30:00,50.33,50.35,50.22,50.28,308007.0,47.7854,47.8044,47.681,47.7379,308007.0
2023-12-21 15:00:00,50.27,50.36,50.19,50.36,405869.0,47.7284,47.8139,47.6525,47.8139,405869.0
2023-12-21 15:30:00,50.37,50.62,50.32,50.59,1915115.0,47.8234,48.0607,47.7759,48.0323,1915115.0
2023-12-22 09:30:00,50.73,51.25,50.69,51.15,2112568.0,48.1652,48.6589,48.1272,48.5639,2112568.0
2023-12-22 10:00:00,51.16,51.26,51.08,51.18,949207.0,48.5734,48.6684,48.4975,48.5924,949207.0
2023-12-22 10:30:00,51.19,51.22,50.92,50.92,765317.0,48.6019,48.6304,48.3456,48.3456,765317.0
2023-12-22 11:00:00,50.91,51.06,50.85,50.95,742050.0,48.3361,48.4785,48.2791,48.3741,742050.0
2023-12-22 11:30:00,50.95,51.01,50.93,50.95,452858.0,48.3741,48.431,48.3551,48.3741,452858.0
2023-12-22 12:00:00,50.95,51.08,50.92,51.0,619408.0,48.3741,48.4975,48.3456,48.4215,619408.0
2023-12-22 12:30:00,51.0,51.08,50.93,51.07,318153.0,48.4215,48.4975,48.3551,48.488,318153.0
2023-12-22 13:00:00,51.07,51.1,51.03,51.07,406509.0,48.488,48.5165,48.45,48.488,406509.0
2023-12-22 13:30:00,51.07,51.07,50.91,50.92,357924.0,48.488,48.488,48.3361,48.3456,357924.0
2023-12-22 14:00:00,50.91,50.94,50.74,50.77,561759.0,48.3361,48.3646,48.1747,48.2032,561759.0
2023-12-22 14:30:00,50.77,51.0,50.72,50.97,636344.0,48.2032,48.4215,48.1557,48.393,636344.0
2023-12-22 15:00:00,50.97,51.0,50.89,50.95,511370.0,48.393,48.4215,48.3171,48.3741,511370.0
2023-12-22 15:30:00,50.95,50.97,50.81,50.86,1041794.0,48.3741,48.393,48.2411,48.2886,1041794.0
2023-12-26 09:30:00,50.88,51.19,50.79,51.16,915905.0,48.3076,48.6019,48.2221,48.5734,915905.0
2023-12-26 10:00:00,51.16,51.4,51.12,51.38,778872.0,48.5734,48.8013,48.5355,48.7823,778872.0
2023-12-26 10:30:00,51.38,51.44,51.25,51.26,634605.0,48.7823,48.8393,48.6589,48.6684,634605.0
2023-12-26 11:00:00,51.25,51.32,51.21,51.25,606173.0,48.6589,48.7253,48.6209,48.6589,606173.0
2023-12-26 11:30:00,51.25,51.36,51.24,51.34,466186.0,48.6589,48.7633,48.6494,48.7443,466186.0
2023-12-26 12:00:00,51.33,51.38,51.33,51.34,349109.0,48.7348,48.7823,48.7348,48.7443,349109.0
2023-12-26 12:30:00,51.35,51.42,51.33,51.37,287871.0,48.7538,48.8203,48.7348,48.7728,287871.0
2023-12-26 13:00:00,51.37,51.5,51.36,51.44,336345.0,48.7728,48.8962,48.7633,48.8393,336345.0
2023-12-26 13:30:00,51.44,51.49,51.43,51.44,212507.0,48.8393,48.8868,48.8298,48.8393,212507.0
2023-12-26 14:00:00,51.45,51.51,51.41,51.42,384969.0,48.8488,48.9057,48.8108,48.8203,384969.0
2023-12-26 14:30:00,51.41,51.46,51.33,51.36,303607.0,48.8108,48.8583,48.7348,48.7633,303607.0
2023-12-26 15:00:00,51.36,51.46,51.34,51.44,346039.0,48.7633,48.8583,48.7443,48.8393,346039.0
2023-12-26 15:30:00,51.44,51.53,51.31,51.34,1332092.0,48.8393,48.9247,48.7159,48.7443,1332092.0
2023-12-27 09:30:00,51.14,51.4,50.93,51.24,858610.0,48.5544,48.8013,48.3551,48.6494,858610.0
2023-12-27 10:00:00,51.25,51.55,51.25,51.48,742564.0,48.6589,48.9437,48.6589,48.8773,742564.0
2023-12-27 10:30:00,51.48,51.51,51.33,51.34,546478.0,48.8773,48.9057,48.7348,48.7443,546478.0
2023-12-27 11:00:00,51.33,51.45,51.29,51.4,565469.0,48.7348,48.8488,48.6969,48.8013,565469.0
2023-12-27 11:30:00,51.4,51.49,51.38,51.46,227969.0,48.8013,48.8868,48.7823,48.8583,227969.0
2023-12-27 12:00:00,51.46,51.52,51.44,51.49,265077.0,48.8583,48.9152,48.8393,48.8868,265077.0
2023-12-27 12:30:00,51.48,51.5,51.42,51.44,272724.0,48.8773,48.8962,48.8203,48.8393,272724.0
2023-12-27 13:00:00,51.44,51.58,51.44,51.52,642354.0,48.8393,48.9722,48.8393,48.9152,642354.0
2023-12-27 13:30:00,51.52,51.53,51.36,51.43,722422.0,48.9152,48.9247,48.7633,48.8298,722422.0
2023-12-27 14:00:00,51.42,51.43,51.31,51.41,818378.0,48.8203,48.8298,48.7159,48.8108,818378.0
2023-12-27 14:30:00,51.41,51.47,51.39,51.47,212256.0,48.8108,48.8678,48.7918,48.8678,212256.0
2023-12-27 15:00:00,51.47,51.48,51.37,51.41,497694.0,48.8678,48.8773,48.7728,48.8108,497694.0
2023-12-27 15:30:00,51.41,51.47,51.34,51.46,1426803.0,48.8108,48.8678,48.7443,48.8583,1426803.0
2023-12-28 09:30:00,51.4,51.8,51.4,51.6,1182863.0,48.8013,49.1811,48.8013,48.9912,1182863.0
2023-12-28 10:00:00,51.6,51.62,51.46,51.56,590150.0,48.9912,49.0102,48.8583,48.9532,590150.0
2023-12-28 10:30:00,51.57,51.69,51.53,51.54,415696.0,48.9627,49.0766,48.9247,48.9342,415696.0
2023-12-28 11:00:00,51.54,51.58,51.5,51.56,284571.0,48.9342,48.9722,48.8962,48.9532,284571.0
2023-12-28 11:30:00,51.57,51.59,51.47,51.52,516114.0,48.9627,48.9817,48.8678,48.9152,516114.0
2023-12-28 12:00:00,51.53,51.67,51.51,51.62,635730.0,48.9247,49.0577,48.9057,49.0102,635730.0
2023-12-28 12:30:00,51.62,51.67,51.57,51.6,354643.0,49.0102,49.0577,48.9627,48.9912,354643.0
2023-12-28 13:00:00,51.6,51.67,51.53,51.64,567761.0,48.9912,49.0577,48.9247,49.0292,567761.0
2023-12-28 13:30:00,51.64,51.69,51.57,51.62,257057.0,49.0292,49.0766,48.9627,49.0102,257057.0
2023-12-28 14:00:00,51.61,51.65,51.57,51.59,248705.0,49.0007,49.0387,48.9627,48.9817,248705.0
2023-12-28 14:30:00,51.59,51.63,51.53,51.56,374423.0,48.9817,49.0197,48.9247,48.9532,374423.0
2023-12-28 15:00:00,51.55,51.61,51.49,51.61,400459.0,48.9437,49.0007,48.8868,49.0007,400459.0
2023-12-28 15:30:00,51.61,51.65,51.45,51.54,1614512.0,49.0007,49.0387,48.8488,48.9342,1614512.0
2023-12-29 09:30:00,51.56,51.61,51.38,51.47,1253962.0,48.9532,49.0007,48.7823,48.8678,1253962.0
2023-12-29 10:00:00,51.47,51.56,51.42,51.48,623468.0,48.8678,48.9532,48.8203,48.8773,623468.0
2023-12-29 10:30:00,51.49,51.53,51.37,51.41,760402.0,48.8868,48.9247,48.7728,48.8108,760402.0
2023-12-29 11:00:00,51.41,51.48,51.21,51.29,656689.0,48.8108,48.8773,48.6209,48.6969,656689.0
2023-12-29 11:30:00,51.29,51.34,51.25,51.3,367966.0,48.6969,48.7443,48.6589,48.7064,367966.0
2023-12-29 12:00:00,51.3,51.36,51.26,51.28,385695.0,48.7064,48.7633,48.6684,48.6874,385695.0
2023-12-29 12:30:00,51.27,51.36,51.23,51.33,503465.0,48.6779,48.7633,48.6399,48.7348,503465.0
2023-12-29 13:00:00,51.33,51.4,51.27,51.35,350219.0,48.7348,48.8013,48.6779,48.7538,350219.0
2023-12-29 13:30:00,51.35,51.49,51.34,51.47,432435.0,48.7538,48.8868,48.7443,48.8678,432435.0
2023-12-29 14:00:00,51.47,51.52,51.41,51.46,717245.0,48.8678,48.9152,48.8108,48.8583,717245.0
2023-12-29 14:30:00,51.46,51.51,51.42,51.5,538456.0,48.8583,48.9057,48.8203,48.8962,538456.0
2023-12-29 15:00:00,51.51,51.57,51.48,51.55,484532.0,48.9057,48.9627,48.8773,48.9437,484532.0
2023-12-29 15:30:00,51.55,51.56,51.38,51.46,1731861.0,48.9437,48.9532,48.7823,48.8583,1731861.0
2024-01-02 09:30:00,51.3,51.84,51.19,51.75,1941739.0,48.7064,49.2191,48.6019,49.1336,1941739.0
2024-01-02 10:00:00,51.75,52.08,51.73,51.91,1500359.0,49.1336,49.4469,49.1146,49.2855,1500359.0
2024-01-02 10:30:00,51.91,52.2,51.84,52.05,1412541.0,49.2855,49.5609,49.2191,49.4184,1412541.0
2024-01-02 11:00:00,52.04,52.29,52.01,52.16,1412481.0,49.4089,49.6463,49.3805,49.5229,1412481.0
2024-01-02 11:30:00,52.15,52.75,52.14,52.62,2286603.0,49.5134,50.0831,49.5039,49.9596,2286603.0
2024-01-02 12:00:00,52.63,52.77,52.53,52.73,1227043.0,49.9691,50.102,49.8742,50.0641,1227043.0
2024-01-02 12:30:00,52.73,52.99,52.7,52.97,1283563.0,50.0641,50.3109,50.0356,50.2919,1283563.0
2024-01-02 13:00:00,52.98,53.04,52.81,52.97,1164975.0,50.3014,50.3584,50.14,50.2919,1164975.0
2024-01-02 13:30:00,52.98,53.15,52.92,52.97,1128992.0,50.3014,50.4628,50.2445,50.2919,1128992.0
2024-01-02 14:00:00,52.97,52.98,52.66,52.71,1138394.0,50.2919,50.3014,49.9976,50.0451,1138394.0
2024-01-02 14:30:00,52.7,52.81,52.62,52.62,949841.0,50.0356,50.14,49.9596,49.9596,949841.0
2024-01-02 15:00:00,52.63,52.76,52.6,52.74,930027.0,49.9691,50.0925,49.9406,50.0736,930027.0
2024-01-02 15:30:00,52.74,53.1,52.7,53.05,3158545.0,50.0736,50.4154,50.0356,50.3679,3158545.0
2024-01-03 09:30:00,53.25,53.25,52.23,52.49,2758835.0,50.5578,50.5578,49.5893,49.8362,2758835.0
2024-01-03 10:00:00,52.48,53.03,52.45,52.68,2459074.0,49.8267,50.3489,49.7982,50.0166,2459074.0
2024-01-03 10:30:00,52.67,53.02,52.66,52.98,1711822.0,50.0071,50.3394,49.9976,50.3014,1711822.0
2024-01-03 11:00:00,52.98,53.34,52.97,53.26,1800780.0,50.3014,50.6432,50.2919,50.5673,1800780.0
2024-01-03 11:30:00,53.26,53.48,53.18,53.28,1238441.0,50.5673,50.7761,50.4913,50.5863,1238441.0
2024-01-03 12:00:00,53.28,53.52,53.27,53.52,1598319.0,50.5863,50.8141,50.5768,50.8141,1598319.0
2024-01-03 12:30:00,53.52,54.09,53.44,54.09,2091525.0,50.8141,51.3553,50.7382,51.3553,2091525.0
2024-01-03 13:00:00,54.08,54.37,53.94,54.11,2296195.0,51.3458,51.6211,51.2129,51.3743,2296195.0
2024-01-03 13:30:00,54.11,54.24,53.96,54.17,1303505.0,51.3743,51.4977,51.2319,51.4313,1303505.0
2024-01-03 14:00:00,54.17,54.27,53.89,54.23,1331494.0,51.4313,51.5262,51.1654,51.4882,1331494.0
2024-01-03 14:30:00,54.22,54.26,53.97,53.99,903864.0,51.4787,51.5167,51.2414,51.2604,903864.0
2024-01-03 15:00:00,53.98,54.08,53.87,53.92,1576541.0,51.2509,51.3458,51.1464,51.1939,1576541.0
2024-01-03 15:30:00,53.93,54.08,53.56,53.64,3496277.0,51.2034,51.3458,50.8521,50.9281,3496277.0
2024-01-04 09:30:00,53.92,54.69,53.88,54.68,2949676.0,51.1939,51.925,51.1559,51.9155,2949676.0
2024-01-04 10:00:00,54.67,54.75,54.25,54.44,2150681.0,51.906,51.9819,51.5072,51.6876,2150681.0
2024-01-04 10:30:00,54.44,54.6,54.36,54.48,1088143.0,51.6876,51.8395,51.6117,51.7256,1088143.0
2024-01-04 11:00:00,54.48,54.66,54.46,54.64,886977.0,51.7256,51.8965,51.7066,51.8775,886977.0
2024-01-04 11:30:00,54.64,54.69,54.29,54.3,988197.0,51.8775,51.925,51.5452,51.5547,988197.0
2024-01-04 12:00:00,54.3,54.4,54.21,54.28,761252.0,51.5547,51.6496,51.4692,51.5357,761252.0
2024-01-04 12:30:00,54.27,54.29,54.16,54.29,643626.0,51.5262,51.5452,51.4218,51.5452,643626.0
2024-01-04 13:00:00,54.29,54.31,54.14,54.29,445317.0,51.5452,51.5642,51.4028,51.5452,445317.0
2024-01-04 13:30:00,54.29,54.45,54.27,54.37,641457.0,51.5452,51.6971,51.5262,51.6211,641457.0
2024-01-04 14:00:00,54.37,54.45,54.16,54.19,718807.0,51.6211,51.6971,51.4218,51.4502,718807.0
2024-01-04 14:30:00,54.19,54.19,53.87,53.91,1466291.0,51.4502,51.4502,51.1464,51.1844,1466291.0
2024-01-04 15:00:00,53.9,53.99,53.75,53.79,1161582.0,51.1749,51.2604,51.0325,51.0705,1161582.0
2024-01-04 15:30:00,53.79,53.91,53.66,53.77,2826826.0,51.0705,51.1844,50.947,51.0515,2826826.0
2024-01-05 09:30:00,54.03,54.57,53.89,54.51,2118216.0,51.2983,51.811,51.1654,51.7541,2118216.0
2024-01-05 10:00:00,54.51,54.67,54.25,54.42,1662239.0,51.7541,51.906,51.5072,51.6686,1662239.0
2024-01-05 10:30:00,54.43,54.65,54.36,54.62,1005815.0,51.6781,51.887,51.6117,51.8585,1005815.0
2024-01-05 11:00:00,54.62,54.64,54.44,54.53,1192044.0,51.8585,51.8775,51.6876,51.7731,1192044.0
2024-01-05 11:30:00,54.53,54.62,54.51,54.54,496692.0,51.7731,51.8585,51.7541,51.7826,496692.0
2024-01-05 12:00:00,54.54,54.56,54.4,54.46,726994.0,51.7826,51.8015,51.6496,51.7066,726994.0
2024-01-05 12:30:00,54.46,54.47,54.34,54.4,480246.0,51.7066,51.7161,51.5927,51.6496,480246.0
2024-01-05 13:00:00,54.4,54.41,54.23,54.4,799693.0,51.6496,51.6591,51.4882,51.6496,799693.0
2024-01-05 13:30:00,54.41,54.54,54.38,54.39,485178.0,51.6591,51.7826,51.6306,51.6401,485178.0
2024-01-05 14:00:00,54.4,54.53,54.39,54.47,460430.0,51.6496,51.7731,51.6401,51.7161,460430.0
2024-01-05 14:30:00,54.48,54.5,54.18,54.23,578914.0,51.7256,51.7446,51.4408,51.4882,578914.0
2024-01-05 15:00:00,54.22,54.47,54.2,54.41,776602.0,51.4787,51.7161,51.4597,51.6591,776602.0
2024-01-05 15:30:00,54.41,54.43,54.24,54.34,2165883.0,51.6591,51.6781,51.4977,51.5927,2165883.0
2024-01-08 09:30:00,53.99,54.09,53.02,53.26,2334516.0,51.2604,51.3553,50.3394,50.5673,2334516.0
2024-01-08 10:00:00,53.28,53.5,53.21,53.41,1402994.0,50.5863,50.7951,50.5198,50.7097,1402994.0
2024-01-08 10:30:00,53.42,53.71,53.38,53.56,904688.0,50.7192,50.9945,50.6812,50.8521,904688.0
2024-01-08 11:00:00,53.55,53.66,53.5,53.6,1028646.0,50.8426,50.947,50.7951,50.8901,1028646.0
2024-01-08 11:30:00,53.6,53.6,53.4,53.47,780804.0,50.8901,50.8901,50.7002,50.7666,780804.0
2024-01-08 12:00:00,53.47,53.5,53.37,53.48,511589.0,50.7666,50.7951,50.6717,50.7761,511589.0
2024-01-08 12:30:00,53.48,53.52,53.41,53.47,505684.0,50.7761,50.8141,50.7097,50.7666,505684.0
2024-01-08 13:00:00,53.47,53.61,53.39,53.42,621116.0,50.7666,50.8996,50.6907,50.7192,621116.0
2024-01-08 13:30:00,53.42,53.66,53.41,53.66,693739.0,50.7192,50.947,50.7097,50.947,693739.0
2024-01-08 14:00:00,53.66,53.8,53.59,53.71,670754.0,50.947,51.08,50.8806,50.9945,670754.0
2024-01-08 14:30:00,53.71,53.86,53.7,53.81,598869.0,50.9945,51.1369,50.985,51.0895,598869.0
2024-01-08 15:00:00,53.82,53.87,53.72,53.85,435339.0,51.099,51.1464,51.004,51.1274,435339.0
2024-01-08 15:30:00,53.85,54.04,53.81,54.01,1789052.0,51.1274,51.3078,51.0895,51.2793,1789052.0
2024-01-09 09:30:00,53.85,53.91,53.47,53.49,1515964.0,51.1274,51.1844,50.7666,50.7856,1515964.0
2024-01-09 10:00:00,53.5,53.73,53.46,53.62,801647.0,50.7951,51.0135,50.7572,50.9091,801647.0
2024-01-09 10:30:00,53.62,53.68,53.51,53.52,470653.0,50.9091,50.966,50.8046,50.8141,470653.0
2024-01-09 11:00:00,53.53,53.79,53.48,53.75,749704.0,50.8236,51.0705,50.7761,51.0325,749704.0
2024-01-09 11:30:00,53.76,53.8,53.68,53.79,395364.0,51.042,51.08,50.966,51.0705,395364.0
2024-01-09 12:00:00,53.79,53.83,53.74,53.8,490843.0,51.0705,51.1084,51.023,51.08,490843.0
2024-01-09 12:30:00,53.81,53.82,53.67,53.7,511628.0,51.0895,51.099,50.9565,50.985,511628.0
2024-01-09 13:00:00,53.7,53.8,53.6,53.62,344762.0,50.985,51.08,50.8901,50.9091,344762.0
2024-01-09 13:30:00,53.63,53.63,53.45,53.5,603245.0,50.9186,50.9186,50.7477,50.7951,603245.0
2024-01-09 14:00:00,53.5,53.5,53.27,53.34,565665.0,50.7951,50.7951,50.5768,50.6432,565665.0
2024-01-09 14:30:00,53.33,53.44,53.3,53.41,574577.0,50.6337,50.7382,50.6052,50.7097,574577.0
2024-01-09 15:00:00,53.41,53.46,53.36,53.41,1071983.0,50.7097,50.7572,50.6622,50.7097,1071983.0
2024-01-09 15:30:00,53.42,53.51,53.34,53.45,2207798.0,50.7192,50.8046,50.6432,50.7477,2207798.0
2024-01-10 09:30:00,53.05,53.19,52.76,52.9,2077116.0,50.3679,50.5008,50.0925,50.2255,2077116.0
2024-01-10 10:00:00,52.9,52.96,52.8,52.95,743937.0,50.2255,50.2824,50.1305,50.2729,743937.0
2024-01-10 10:30:00,52.95,53.11,52.95,53.01,575988.0,50.2729,50.4248,50.2729,50.3299,575988.0
2024-01-10 11:00:00,53.01,53.06,52.96,53.03,457490.0,50.3299,50.3774,50.2824,50.3489,457490.0
2024-01-10 11:30:00,53.03,53.05,52.85,52.94,611257.0,50.3489,50.3679,50.178,50.2634,611257.0
2024-01-10 12:00:00,52.94,53.0,52.81,52.87,421205.0,50.2634,50.3204,50.14,50.197,421205.0
2024-01-10 12:30:00,52.87,52.88,52.72,52.77,718293.0,50.197,50.2065,50.0546,50.102,718293.0
2024-01-10 13:00:00,52.77,52.86,52.61,52.7,873060.0,50.102,50.1875,49.9501,50.0356,873060.0
2024-01-10 13:30:00,52.7,52.95,52.68,52.91,743755.0,50.0356,50.2729,50.0166,50.235,743755.0
2024-01-10 14:00:00,52.91,53.15,52.87,53.12,889213.0,50.235,50.4628,50.197,50.4343,889213.0
2024-01-10 14:30:00,53.12,53.16,53.01,53.13,760702.0,50.4343,50.4723,50.3299,50.4438,760702.0
2024-01-10 15:00:00,53.13,53.22,53.03,53.05,732488.0,50.4438,50.5293,50.3489,50.3679,732488.0
2024-01-10 15:30:00,53.05,53.11,52.95,53.02,1657875.0,50.3679,50.4248,50.2729,50.3394,1657875.0
2024-01-11 09:30:00,51.84,52.12,51.38,51.57,4034237.0,49.2191,49.4849,48.7823,48.9627,4034237.0
2024-01-11 10:00:00,51.57,51.67,51.26,51.66,1783712.0,48.9627,49.0577,48.6684,49.0482,1783712.0
2024-01-11 10:30:00,51.66,51.85,51.53,51.73,1185481.0,49.0482,49.2286,48.9247,49.1146,1185481.0
2024-01-11 11:00:00,51.74,51.79,51.49,51.66,1148638.0,49.1241,49.1716,48.8868,49.0482,1148638.0
2024-01-11 11:30:00,51.67,51.76,51.54,51.55,1382834.0,49.0577,49.1431,48.9342,48.9437,1382834.0
2024-01-11 12:00:00,51.55,51.75,51.54,51.64,623726.0,48.9437,49.1336,48.9342,49.0292,623726.0
2024-01-11 12:30:00,51.64,51.69,51.58,51.69,875474.0,49.0292,49.0766,48.9722,49.0766,875474.0
2024-01-11 13:00:00,51.69,51.84,51.67,51.82,759393.0,49.0766,49.2191,49.0577,49.2001,759393.0
2024-01-11 13:30:00,51.82,51.97,51.73,51.93,627327.0,49.2001,49.3425,49.1146,49.3045,627327.0
2024-01-11 14:00:00,51.94,52.0,51.86,51.98,875938.0,49.314,49.371,49.238,49.352,875938.0
2024-01-11 14:30:00,51.98,52.14,51.92,52.07,958618.0,49.352,49.5039,49.295,49.4374,958618.0
2024-01-11 15:00:00,52.08,52.1,51.91,51.91,1189137.0,49.4469,49.4659,49.2855,49.2855,1189137.0
2024-01-11 15:30:00,51.91,52.14,51.77,52.08,3108117.0,49.2855,49.5039,49.1526,49.4469,3108117.0
2024-01-12 09:30:00,52.3,53.85,52.26,52.46,5635999.0,49.6558,51.1274,49.6178,49.8077,5635999.0
2024-01-12 10:00:00,52.46,52.57,52.0,52.32,2287322.0,49.8077,49.9122,49.371,49.6748,2287322.0
2024-01-12 10:30:00,52.32,52.35,51.31,51.48,2181091.0,49.6748,49.7033,48.7159,48.8773,2181091.0
2024-01-12 11:00:00,51.48,51.74,51.27,51.64,1574153.0,48.8773,49.1241,48.6779,49.0292,1574153.0
2024-01-12 11:30:00,51.65,51.74,51.28,51.37,1169965.0,49.0387,49.1241,48.6874,48.7728,1169965.0
2024-01-12 12:00:00,51.38,51.6,51.28,51.45,1047345.0,48.7823,48.9912,48.6874,48.8488,1047345.0
2024-01-12 12:30:00,51.45,52.39,51.43,52.38,2412363.0,48.8488,49.7413,48.8298,49.7318,2412363.0
2024-01-12 13:00:00,52.38,52.91,52.35,52.89,2605611.0,49.7318,50.235,49.7033,50.216,2605611.0
2024-01-12 13:30:00,52.89,53.26,52.8,53.18,2028560.0,50.216,50.5673,50.1305,50.4913,2028560.0
2024-01-12 14:00:00,53.18,53.19,52.88,53.01,1302947.0,50.4913,50.5008,50.2065,50.3299,1302947.0
2024-01-12 14:30:00,53.0,53.01,52.7,52.76,1101147.0,50.3204,50.3299,50.0356,50.0925,1101147.0
2024-01-12 15:00:00,52.76,52.76,52.32,52.44,1710533.0,50.0925,50.0925,49.6748,49.7887,1710533.0
2024-01-12 15:30:00,52.44,52.71,52.42,52.62,3405750.0,49.7887,50.0451,49.7697,49.9596,3405750.0
2024-01-16 09:30:00,51.78,52.22,50.86,51.38,2715148.0,49.1621,49.5798,48.2886,48.7823,2715148.0
2024-01-16 10:00:00,51.37,51.54,51.1,51.5,1215516.0,48.7728,48.9342,48.5165,48.8962,1215516.0
2024-01-16 10:30:00,51.5,51.88,51.36,51.84,1448924.0,48.8962,49.257,48.7633,49.2191,1448924.0
2024-01-16 11:00:00,51.84,51.9,51.57,51.7,1318471.0,49.2191,49.276,48.9627,49.0861,1318471.0
2024-01-16 11:30:00,51.71,52.09,51.71,52.05,1045001.0,49.0956,49.4564,49.0956,49.4184,1045001.0
2024-01-16 12:00:00,52.06,52.08,51.9,51.94,671689.0,49.4279,49.4469,49.276,49.314,671689.0
2024-01-16 12:30:00,51.94,52.0,51.71,51.78,575959.0,49.314,49.371,49.0956,49.1621,575959.0
2024-01-16 13:00:00,51.78,51.99,51.74,51.95,517260.0,49.1621,49.3615,49.1241,49.3235,517260.0
2024-01-16 13:30:00,51.95,51.99,51.72,51.86,789124.0,49.3235,49.3615,49.1051,49.238,789124.0
2024-01-16 14:00:00,51.86,51.93,51.75,51.77,513475.0,49.238,49.3045,49.1336,49.1526,513475.0
2024-01-16 14:30:00,51.76,51.85,51.75,51.77,682260.0,49.1431,49.2286,49.1336,49.1526,682260.0
2024-01-16 15:00:00,51.78,51.9,51.75,51.8,755157.0,49.1621,49.276,49.1336,49.1811,755157.0
2024-01-16 15:30:00,51.8,51.91,51.66,51.87,2485633.0,49.1811,49.2855,49.0482,49.2475,2485633.0
2024-01-17 09:30:00,51.11,51.49,51.0,51.48,1741626.0,48.526,48.8868,48.4215,48.8773,1741626.0
2024-01-17 10:00:00,51.48,51.69,51.45,51.54,1024978.0,48.8773,49.0766,48.8488,48.9342,1024978.0
2024-01-17 10:30:00,51.55,51.65,51.38,51.4,766711.0,48.9437,49.0387,48.7823,48.8013,766711.0
2024-01-17 11:00:00,51.4,51.63,51.39,51.51,709697.0,48.8013,49.0197,48.7918,48.9057,709697.0
2024-01-17 11:30:00,51.51,51.59,51.44,51.45,575191.0,48.9057,48.9817,48.8393,48.8488,575191.0
2024-01-17 12:00:00,51.45,51.49,51.35,51.41,604472.0,48.8488,48.8868,48.7538,48.8108,604472.0
2024-01-17 12:30:00,51.41,51.43,51.23,51.26,389101.0,48.8108,48.8298,48.6399,48.6684,389101.0
2024-01-17 13:00:00,51.26,51.32,51.14,51.15,416116.0,48.6684,48.7253,48.5544,48.5639,416116.0
2024-01-17 13:30:00,51.14,51.15,51.03,51.14,453756.0,48.5544,48.5639,48.45,48.5544,453756.0
2024-01-17 14:00:00,51.14,51.22,51.1,51.19,441171.0,48.5544,48.6304,48.5165,48.6019,441171.0
2024-01-17 14:30:00,51.2,51.23,51.12,51.15,473115.0,48.6114,48.6399,48.5355,48.5639,473115.0
2024-01-17 15:00:00,51.15,51.4,51.1,51.3,1319079.0,48.5639,48.8013,48.5165,48.7064,1319079.0
2024-01-17 15:30:00,51.3,51.49,51.28,51.37,2488439.0,48.7064,48.8868,48.6874,48.7728,2488439.0
2024-01-18 09:30:00,51.45,51.58,50.82,50.91,1293826.0,48.8488,48.9722,48.2506,48.3361,1293826.0
2024-01-18 10:00:00,50.91,51.33,50.89,51.02,906133.0,48.3361,48.7348,48.3171,48.4405,906133.0
2024-01-18 10:30:00,51.01,51.04,50.64,50.65,695360.0,48.431,48.4595,48.0797,48.0892,695360.0
2024-01-18 11:00:00,50.65,50.79,50.51,50.71,710160.0,48.0892,48.2221,47.9563,48.1462,710160.0
2024-01-18 11:30:00,50.72,50.86,50.51,50.79,903773.0,48.1557,48.2886,47.9563,48.2221,903773.0
2024-01-18 12:00:00,50.79,50.84,50.68,50.71,719206.0,48.2221,48.2696,48.1177,48.1462,719206.0
2024-01-18 12:30:00,50.72,50.86,50.67,50.72,472000.0,48.1557,48.2886,48.1082,48.1557,472000.0
2024-01-18 13:00:00,50.72,50.78,50.6,50.71,454161.0,48.1557,48.2127,48.0418,48.1462,454161.0
2024-01-18 13:30:00,50.7,50.88,50.68,50.82,456539.0,48.1367,48.3076,48.1177,48.2506,456539.0
2024-01-18 14:00:00,50.83,51.04,50.83,51.03,495341.0,48.2601,48.4595,48.2601,48.45,495341.0
2024-01-18 14:30:00,51.03,51.09,50.92,50.98,586039.0,48.45,48.507,48.3456,48.4025,586039.0
2024-01-18 15:00:00,50.98,51.13,50.97,51.09,668119.0,48.4025,48.545,48.393,48.507,668119.0
2024-01-18 15:30:00,51.09,51.19,51.03,51.12,2166751.0,48.507,48.6019,48.45,48.5355,2166751.0
2024-01-19 09:30:00,51.12,51.28,50.62,50.96,2041154.0,48.5355,48.6874,48.0607,48.3835,2041154.0
2024-01-19 10:00:00,50.97,51.19,50.95,51.19,912411.0,48.393,48.6019,48.3741,48.6019,912411.0
2024-01-19 10:30:00,51.19,51.27,51.13,51.25,785690.0,48.6019,48.6779,48.545,48.6589,785690.0
2024-01-19 11:00:00,51.25,51.32,51.06,51.13,802416.0,48.6589,48.7253,48.4785,48.545,802416.0
2024-01-19 11:30:00,51.14,51.15,50.97,51.05,817761.0,48.5544,48.5639,48.393,48.469,817761.0
2024-01-19 12:00:00,51.05,51.22,51.02,51.2,634411.0,48.469,48.6304,48.4405,48.6114,634411.0
2024-01-19 12:30:00,51.2,51.43,51.19,51.43,918916.0,48.6114,48.8298,48.6019,48.8298,918916.0
2024-01-19 13:00:00,51.43,51.5,51.36,51.49,823715.0,48.8298,48.8962,48.7633,48.8868,823715.0
2024-01-19 13:30:00,51.49,51.51,51.33,51.4,726617.0,48.8868,48.9057,48.7348,48.8013,726617.0
2024-01-19 14:00:00,51.4,51.51,51.37,51.41,806696.0,48.8013,48.9057,48.7728,48.8108,806696.0
2024-01-19 14:30:00,51.41,51.68,51.37,51.55,1064401.0,48.8108,49.0671,48.7728,48.9437,1064401.0
2024-01-19 15:00:00,51.55,51.61,51.45,51.5,578285.0,48.9437,49.0007,48.8488,48.8962,578285.0
2024-01-19 15:30:00,51.5,51.53,51.42,51.53,1966332.0,48.8962,48.9247,48.8203,48.9247,1966332.0
2024-01-22 09:30:00,51.98,52.87,51.95,52.71,2576586.0,49.352,50.197,49.3235,50.0451,2576586.0
2024-01-22 10:00:00,52.71,52.95,52.56,52.88,1293453.0,50.0451,50.2729,49.9027,50.2065,1293453.0
2024-01-22 10:30:00,52.89,52.9,52.52,52.55,1074764.0,50.216,50.2255,49.8647,49.8932,1074764.0
2024-01-22 11:00:00,52.54,52.68,52.44,52.59,1001287.0,49.8837,50.0166,49.7887,49.9311,1001287.0
2024-01-22 11:30:00,52.6,52.85,52.57,52.75,1033787.0,49.9406,50.178,49.9122,50.0831,1033787.0
2024-01-22 12:00:00,52.75,52.94,52.75,52.9,1293797.0,50.0831,50.2634,50.0831,50.2255,1293797.0
2024-01-22 12:30:00,52.91,52.94,52.84,52.89,995545.0,50.235,50.2634,50.1685,50.216,995545.0
2024-01-22 13:00:00,52.88,53.1,52.73,52.75,1224812.0,50.2065,50.4154,50.0641,50.0831,1224812.0
2024-01-22 13:30:00,52.75,52.92,52.71,52.86,683277.0,50.0831,50.2445,50.0451,50.1875,683277.0
2024-01-22 14:00:00,52.85,52.96,52.76,52.79,624841.0,50.178,50.2824,50.0925,50.121,624841.0
2024-01-22 14:30:00,52.79,52.85,52.71,52.78,523996.0,50.121,50.178,50.0451,50.1115,523996.0
2024-01-22 15:00:00,52.78,52.91,52.73,52.88,793358.0,50.1115,50.235,50.0641,50.2065,793358.0
2024-01-22 15:30:00,52.88,53.01,52.83,52.84,2476574.0,50.2065,50.3299,50.159,50.1685,2476574.0
2024-01-23 09:30:00,52.91,53.31,52.63,52.8,1254327.0,50.235,50.6147,49.9691,50.1305,1254327.0
2024-01-23 10:00:00,52.8,52.93,52.72,52.73,583674.0,50.1305,50.254,50.0546,50.0641,583674.0
2024-01-23 10:30:00,52.73,52.75,52.59,52.64,658468.0,50.0641,50.0831,49.9311,49.9786,658468.0
2024-01-23 11:00:00,52.64,52.92,52.64,52.84,780354.0,49.9786,50.2445,49.9786,50.1685,780354.0
2024-01-23 11:30:00,52.83,52.91,52.77,52.86,577479.0,50.159,50.235,50.102,50.1875,577479.0
2024-01-23 12:00:00,52.87,52.91,52.78,52.9,344492.0,50.197,50.235,50.1115,50.2255,344492.0
2024-01-23 12:30:00,52.9,53.07,52.9,53.01,617691.0,50.2255,50.3869,50.2255,50.3299,617691.0
2024-01-23 13:00:00,53.01,53.08,52.96,53.05,425018.0,50.3299,50.3964,50.2824,50.3679,425018.0
2024-01-23 13:30:00,53.05,53.25,53.01,53.25,858066.0,50.3679,50.5578,50.3299,50.5578,858066.0
2024-01-23 14:00:00,53.25,53.29,53.12,53.19,556417.0,50.5578,50.5957,50.4343,50.5008,556417.0
2024-01-23 14:30:00,53.19,53.29,53.14,53.27,507488.0,50.5008,50.5957,50.4533,50.5768,507488.0
2024-01-23 15:00:00,53.27,53.41,53.26,53.28,689007.0,50.5768,50.7097,50.5673,50.5863,689007.0
2024-01-23 15:30:00,53.29,53.35,53.23,53.3,1898766.0,50.5957,50.6527,50.5388,50.6052,1898766.0
2024-01-24 09:30:00,53.54,53.57,53.17,53.27,956395.0,50.8331,50.8616,50.4818,50.5768,956395.0
2024-01-24 10:00:00,53.27,53.28,52.99,53.05,1104378.0,50.5768,50.5863,50.3109,50.3679,1104378.0
2024-01-24 10:30:00,53.05,53.46,53.03,53.41,613283.0,50.3679,50.7572,50.3489,50.7097,613283.0
2024-01-24 11:00:00,53.41,53.63,53.41,53.55,744670.0,50.7097,50.9186,50.7097,50.8426,744670.0
2024-01-24 11:30:00,53.55,53.65,53.51,53.57,697772.0,50.8426,50.9375,50.8046,50.8616,697772.0
2024-01-24 12:00:00,53.57,53.57,53.37,53.41,535448.0,50.8616,50.8616,50.6717,50.7097,535448.0
2024-01-24 12:30:00,53.41,53.46,53.3,53.45,567401.0,50.7097,50.7572,50.6052,50.7477,567401.0
2024-01-24 13:00:00,53.46,53.48,53.37,53.46,717806.0,50.7572,50.7761,50.6717,50.7572,717806.0
2024-01-24 13:30:00,53.46,53.46,53.36,53.41,597330.0,50.7572,50.7572,50.6622,50.7097,597330.0
2024-01-24 14:00:00,53.41,53.48,53.18,53.21,689221.0,50.7097,50.7761,50.4913,50.5198,689221.0
2024-01-24 14:30:00,53.21,53.29,53.16,53.23,554440.0,50.5198,50.5957,50.4723,50.5388,554440.0
2024-01-24 15:00:00,53.23,53.26,53.05,53.07,701090.0,50.5388,50.5673,50.3679,50.3869,701090.0
2024-01-24 15:30:00,53.07,53.28,53.06,53.27,2202094.0,50.3869,50.5863,50.3774,50.5768,2202094.0
2024-01-25 09:30:00,53.4,53.63,53.38,53.59,1397292.0,50.7002,50.9186,50.6812,50.8806,1397292.0
2024-01-25 10:00:00,53.6,53.75,53.5,53.69,1004819.0,50.8901,51.0325,50.7951,50.9755,1004819.0
2024-01-25 10:30:00,53.7,53.7,53.34,53.36,672994.0,50.985,50.985,50.6432,50.6622,672994.0
2024-01-25 11:00:00,53.35,53.41,53.26,53.41,492897.0,50.6527,50.7097,50.5673,50.7097,492897.0
2024-01-25 11:30:00,53.4,53.41,53.13,53.16,472375.0,50.7002,50.7097,50.4438,50.4723,472375.0
2024-01-25 12:00:00,53.17,53.2,53.03,53.12,443074.0,50.4818,50.5103,50.3489,50.4343,443074.0
2024-01-25 12:30:00,53.13,53.34,53.04,53.29,444709.0,50.4438,50.6432,50.3584,50.5957,444709.0
2024-01-25 13:00:00,53.3,53.44,53.29,53.31,711935.0,50.6052,50.7382,50.5957,50.6147,711935.0
2024-01-25 13:30:00,53.32,53.54,53.3,53.52,564512.0,50.6242,50.8331,50.6052,50.8141,564512.0
2024-01-25 14:00:00,53.51,53.57,53.4,53.57,747783.0,50.8046,50.8616,50.7002,50.8616,747783.0
2024-01-25 14:30:00,53.57,53.63,53.51,53.6,685916.0,50.8616,50.9186,50.8046,50.8901,685916.0
2024-01-25 15:00:00,53.59,53.69,53.57,53.63,841964.0,50.8806,50.9755,50.8616,50.9186,841964.0
2024-01-25 15:30:00,53.63,53.77,53.62,53.75,2895345.0,50.9186,51.0515,50.9091,51.0325,2895345.0
2024-01-26 09:30:00,53.86,53.99,53.61,53.76,1061589.0,51.1369,51.2604,50.8996,51.042,1061589.0
2024-01-26 10:00:00,53.76,53.81,53.62,53.78,825416.0,51.042,51.0895,50.9091,51.061,825416.0
2024-01-26 10:30:00,53.78,53.98,53.73,53.93,672976.0,51.061,51.2509,51.0135,51.2034,672976.0
2024-01-26 11:00:00,53.92,53.95,53.77,53.85,530985.0,51.1939,51.2224,51.0515,51.1274,530985.0
2024-01-26 11:30:00,53.86,53.88,53.77,53.83,419116.0,51.1369,51.1559,51.0515,51.1084,419116.0
2024-01-26 12:00:00,53.83,53.84,53.74,53.8,376503.0,51.1084,51.1179,51.023,51.08,376503.0
2024-01-26 12:30:00,53.8,53.8,53.65,53.72,507084.0,51.08,51.08,50.9375,51.004,507084.0
2024-01-26 13:00:00,53.72,53.96,53.69,53.93,517050.0,51.004,51.2319,50.9755,51.2034,517050.0
2024-01-26 13:30:00,53.93,53.95,53.7,53.74,576326.0,51.2034,51.2224,50.985,51.023,576326.0
2024-01-26 14:00:00,53.75,53.84,53.74,53.79,332795.0,51.0325,51.1179,51.023,51.0705,332795.0
2024-01-26 14:30:00,53.79,53.92,53.78,53.9,358215.0,51.0705,51.1939,51.061,51.1749,358215.0
2024-01-26 15:00:00,53.9,53.95,53.75,53.78,676003.0,51.1749,51.2224,51.0325,51.061,676003.0
2024-01-26 15:30:00,53.77,53.83,53.64,53.68,1572986.0,51.0515,51.1084,50.9281,50.966,1572986.0
2024-01-29 09:30:00,53.47,53.82,53.44,53.79,1112827.0,50.7666,51.099,50.7382,51.0705,1112827.0
2024-01-29 10:00:00,53.79,53.99,53.74,53.98,749469.0,51.0705,51.2604,51.023,51.2509,749469.0
2024-01-29 10:30:00,53.99,54.0,53.79,53.82,553724.0,51.2604,51.2699,51.0705,51.099,553724.0
2024-01-29 11:00:00,53.82,53.88,53.74,53.82,725220.0,51.099,51.1559,51.023,51.099,725220.0
2024-01-29 11:30:00,53.81,53.88,53.8,53.86,456876.0,51.0895,51.1559,51.08,51.1369,456876.0
2024-01-29 12:00:00,53.86,53.87,53.79,53.82,439972.0,51.1369,51.1464,51.0705,51.099,439972.0
2024-01-29 12:30:00,53.82,53.85,53.68,53.69,400120.0,51.099,51.1274,50.966,50.9755,400120.0
2024-01-29 13:00:00,53.69,53.78,53.64,53.77,312877.0,50.9755,51.061,50.9281,51.0515,312877.0
2024-01-29 13:30:00,53.77,53.78,53.71,53.76,286276.0,51.0515,51.061,50.9945,51.042,286276.0
2024-01-29 14:00:00,53.75,53.83,53.72,53.75,301963.0,51.0325,51.1084,51.004,51.0325,301963.0
2024-01-29 14:30:00,53.74,53.81,53.72,53.79,487158.0,51.023,51.0895,51.004,51.0705,487158.0
2024-01-29 15:00:00,53.79,54.23,53.79,54.13,999350.0,51.0705,51.4882,51.0705,51.3933,999350.0
2024-01-29 15:30:00,54.13,54.18,54.04,54.12,1566442.0,51.3933,51.4408,51.3078,51.3838,1566442.0
2024-01-30 09:30:00,55.01,55.72,55.01,55.62,4401303.0,52.2288,52.9029,52.2288,52.8079,4401303.0
2024-01-30 10:00:00,55.62,55.89,55.38,55.8,2262666.0,52.8079,53.0643,52.5801,52.9788,2262666.0
2024-01-30 10:30:00,55.8,56.09,55.66,56.09,2156340.0,52.9788,53.2542,52.8459,53.2542,2156340.0
2024-01-30 11:00:00,56.08,56.15,55.92,56.07,1428780.0,53.2447,53.3112,53.0928,53.2352,1428780.0
2024-01-30 11:30:00,56.08,56.52,56.07,56.29,2376808.0,53.2447,53.6624,53.2352,53.4441,2376808.0
2024-01-30 12:00:00,56.3,56.9,56.22,56.86,3740491.0,53.4536,54.0232,53.3776,53.9853,3740491.0
2024-01-30 12:30:00,56.85,56.97,56.55,56.7,3077886.0,53.9758,54.0897,53.6909,53.8333,3077886.0
2024-01-30 13:00:00,56.7,56.86,56.6,56.85,1271715.0,53.8333,53.9853,53.7384,53.9758,1271715.0
2024-01-30 13:30:00,56.85,57.01,56.73,56.79,1744585.0,53.9758,54.1277,53.8618,53.9188,1744585.0
2024-01-30 14:00:00,56.79,57.0,56.78,56.95,976357.0,53.9188,54.1182,53.9093,54.0707,976357.0
2024-01-30 14:30:00,56.95,57.05,56.9,57.03,931596.0,54.0707,54.1656,54.0232,54.1467,931596.0
2024-01-30 15:00:00,57.03,57.09,56.87,56.92,1089175.0,54.1467,54.2036,53.9948,54.0422,1089175.0
2024-01-30 15:30:00,56.93,57.2,56.87,57.08,4459968.0,54.0517,54.3081,53.9948,54.1941,4459968.0
2024-01-31 09:30:00,56.74,57.95,56.7,57.25,4211064.0,53.8713,55.0201,53.8333,54.3555,4211064.0
2024-01-31 10:00:00,57.25,57.48,57.11,57.47,1665390.0,54.3555,54.5739,54.2226,54.5644,1665390.0
2024-01-31 10:30:00,57.47,57.55,57.24,57.27,1569913.0,54.5644,54.6404,54.346,54.3745,1569913.0
2024-01-31 11:00:00,57.26,57.45,57.13,57.38,1448414.0,54.365,54.5454,54.2416,54.479,1448414.0
2024-01-31 11:30:00,57.38,57.42,57.04,57.33,1285651.0,54.479,54.5169,54.1562,54.4315,1285651.0
2024-01-31 12:00:00,57.33,57.39,57.21,57.29,912277.0,54.4315,54.4885,54.3176,54.3935,912277.0
2024-01-31 12:30:00,57.28,57.35,57.17,57.34,569604.0,54.384,54.4505,54.2796,54.441,569604.0
2024-01-31 13:00:00,57.34,57.39,57.19,57.27,880702.0,54.441,54.4885,54.2986,54.3745,880702.0
2024-01-31 13:30:00,57.27,57.36,57.17,57.19,585581.0,54.3745,54.46,54.2796,54.2986,585581.0
2024-01-31 14:00:00,57.2,57.27,56.98,57.05,1203557.0,54.3081,54.3745,54.0992,54.1656,1203557.0
2024-01-31 14:30:00,57.05,57.41,56.91,56.95,1366399.0,54.1656,54.5074,54.0327,54.0707,1366399.0
2024-01-31 15:00:00,56.95,56.96,56.42,56.52,1792456.0,54.0707,54.0802,53.5675,53.6624,1792456.0
2024-01-31 15:30:00,56.51,56.54,56.14,56.18,2933789.0,53.653,53.6814,53.3017,53.3396,2933789.0
2024-02-01 09:30:00,56.02,56.59,55.97,56.19,1797196.0,53.1877,53.7289,53.1403,53.3491,1797196.0
2024-02-01 10:00:00,56.16,56.18,55.46,55.94,1949234.0,53.3206,53.3396,52.656,53.1118,1949234.0
2024-02-01 10:30:00,55.94,56.0,55.17,55.18,1867665.0,53.1118,53.1687,52.3807,52.3902,1867665.0
2024-02-01 11:00:00,55.17,55.31,54.84,55.22,1841387.0,52.3807,52.5136,52.0674,52.4282,1841387.0
2024-02-01 11:30:00,55.22,55.58,55.18,55.57,1284010.0,52.4282,52.77,52.3902,52.7605,1284010.0
2024-02-01 12:00:00,55.58,55.87,55.5,55.87,998570.0,52.77,53.0453,52.694,53.0453,998570.0
2024-02-01 12:30:00,55.87,55.95,55.67,55.69,703207.0,53.0453,53.1213,52.8554,52.8744,703207.0
2024-02-01 13:00:00,55.68,55.71,55.38,55.64,554257.0,52.8649,52.8934,52.5801,52.8269,554257.0
2024-02-01 13:30:00,55.64,55.85,55.57,55.78,480558.0,52.8269,53.0263,52.7605,52.9599,480558.0
2024-02-01 14:00:00,55.78,55.88,55.72,55.75,572833.0,52.9599,53.0548,52.9029,52.9314,572833.0
2024-02-01 14:30:00,55.75,55.98,55.66,55.9,543341.0,52.9314,53.1497,52.8459,53.0738,543341.0
2024-02-01 15:00:00,55.9,56.09,55.9,56.01,735570.0,53.0738,53.2542,53.0738,53.1782,735570.0
2024-02-01 15:30:00,56.02,56.2,55.95,56.07,2756564.0,53.1877,53.3586,53.1213,53.2352,2756564.0
2024-02-02 09:30:00,55.6,55.94,55.01,55.15,1923364.0,53.2927,53.6186,52.7272,52.8614,1923364.0
2024-02-02 10:00:00,55.15,55.58,54.98,55.49,1321189.0,52.8614,53.2735,52.6984,53.1873,1321189.0
2024-02-02 10:30:00,55.49,55.56,55.25,55.52,1258224.0,53.1873,53.2544,52.9572,53.216,1258224.0
2024-02-02 11:00:00,55.53,55.88,55.43,55.87,1037354.0,53.2256,53.5611,53.1298,53.5515,1037354.0
2024-02-02 11:30:00,55.87,55.98,55.73,55.85,1189744.0,53.5515,53.6569,53.4173,53.5323,1189744.0
2024-02-02 12:00:00,55.85,55.93,55.63,55.7,942680.0,53.5323,53.609,53.3215,53.3886,942680.0
2024-02-02 12:30:00,55.7,55.77,55.32,55.6,940250.0,53.3886,53.4557,53.0243,53.2927,940250.0
2024-02-02 13:00:00,55.6,55.65,55.45,55.47,655659.0,53.2927,53.3406,53.1489,53.1681,655659.0
2024-02-02 13:30:00,55.47,55.68,55.44,55.66,498568.0,53.1681,53.3694,53.1393,53.3502,498568.0
2024-02-02 14:00:00,55.66,55.86,55.66,55.8,720030.0,53.3502,53.5419,53.3502,53.4844,720030.0
2024-02-02 14:30:00,55.8,55.9,55.72,55.89,738235.0,53.4844,53.5803,53.4077,53.5707,738235.0
2024-02-02 15:00:00,55.89,55.93,55.81,55.9,840980.0,53.5707,53.609,53.494,53.5803,840980.0
2024-02-02 15:30:00,55.9,55.91,55.51,55.54,2167715.0,53.5803,53.5898,53.2064,53.2352,2167715.0
2024-02-05 09:30:00,54.94,55.14,54.74,54.98,1354382.0,52.6601,52.8518,52.4684,52.6984,1354382.0
2024-02-05 10:00:00,54.97,54.99,54.11,54.16,1821182.0,52.6889,52.708,51.8645,51.9125,1821182.0
2024-02-05 10:30:00,54.16,54.46,54.16,54.39,927599.0,51.9125,52.2,51.9125,52.1329,927599.0
2024-02-05 11:00:00,54.39,54.69,54.37,54.61,727759.0,52.1329,52.4205,52.1137,52.3438,727759.0
2024-02-05 11:30:00,54.62,54.69,54.38,54.45,525958.0,52.3534,52.4205,52.1233,52.1904,525958.0
2024-02-05 12:00:00,54.45,54.68,54.43,54.67,457275.0,52.1904,52.4109,52.1713,52.4013,457275.0
2024-02-05 12:30:00,54.68,54.76,54.66,54.73,333716.0,52.4109,52.4876,52.3917,52.4588,333716.0
2024-02-05 13:00:00,54.73,54.74,54.6,54.6,366156.0,52.4588,52.4684,52.3342,52.3342,366156.0
2024-02-05 13:30:00,54.61,54.66,54.54,54.61,286600.0,52.3438,52.3917,52.2767,52.3438,286600.0
2024-02-05 14:00:00,54.6,54.67,54.55,54.65,295035.0,52.3342,52.4013,52.2863,52.3821,295035.0
2024-02-05 14:30:00,54.65,54.78,54.63,54.7,504621.0,52.3821,52.5067,52.363,52.4301,504621.0
2024-02-05 15:00:00,54.7,54.73,54.55,54.71,494117.0,52.4301,52.4588,52.2863,52.4396,494117.0
2024-02-05 15:30:00,54.71,54.78,54.48,54.49,1919222.0,52.4396,52.5067,52.2192,52.2288,1919222.0
2024-02-06 09:30:00,54.38,54.97,54.38,54.4,1175174.0,52.1233,52.6889,52.1233,52.1425,1175174.0
2024-02-06 10:00:00,54.41,54.43,54.17,54.41,1328736.0,52.1521,52.1713,51.922,52.1521,1328736.0
2024-02-06 10:30:00,54.42,54.53,54.28,54.38,657418.0,52.1617,52.2671,52.0275,52.1233,657418.0
2024-02-06 11:00:00,54.38,54.62,54.37,54.49,488445.0,52.1233,52.3534,52.1137,52.2288,488445.0
2024-02-06 11:30:00,54.5,54.55,54.41,54.43,416108.0,52.2384,52.2863,52.1521,52.1713,416108.0
2024-02-06 12:00:00,54.43,54.53,54.34,54.49,391922.0,52.1713,52.2671,52.085,52.2288,391922.0
2024-02-06 12:30:00,54.48,54.54,54.27,54.28,404129.0,52.2192,52.2767,52.0179,52.0275,404129.0
2024-02-06 13:00:00,54.28,54.28,54.1,54.15,534071.0,52.0275,52.0275,51.855,51.9029,534071.0
2024-02-06 13:30:00,54.15,54.38,54.14,54.28,534545.0,51.9029,52.1233,51.8933,52.0275,534545.0
2024-02-06 14:00:00,54.28,54.32,54.16,54.29,308547.0,52.0275,52.0658,51.9125,52.0371,308547.0
2024-02-06 14:30:00,54.29,54.43,54.23,54.36,405854.0,52.0371,52.1713,51.9796,52.1042,405854.0
2024-02-06 15:00:00,54.36,54.36,54.16,54.21,568323.0,52.1042,52.1042,51.9125,51.9604,568323.0
2024-02-06 15:30:00,54.22,54.41,54.15,54.36,1605070.0,51.97,52.1521,51.9029,52.1042,1605070.0
2024-02-07 09:30:00,54.5,54.7,53.81,53.83,1314699.0,52.2384,52.4301,51.577,51.5962,1314699.0
2024-02-07 10:00:00,53.82,54.26,53.77,54.25,846985.0,51.5866,52.0083,51.5386,51.9987,846985.0
2024-02-07 10:30:00,54.25,54.3,53.89,53.94,724405.0,51.9987,52.0467,51.6537,51.7016,724405.0
2024-02-07 11:00:00,53.93,54.24,53.93,54.22,594907.0,51.692,51.9891,51.692,51.97,594907.0
2024-02-07 11:30:00,54.22,54.32,54.12,54.16,469518.0,51.97,52.0658,51.8741,51.9125,469518.0
2024-02-07 12:00:00,54.17,54.27,54.11,54.27,398445.0,51.922,52.0179,51.8645,52.0179,398445.0
2024-02-07 12:30:00,54.27,54.35,54.12,54.33,473362.0,52.0179,52.0946,51.8741,52.0754,473362.0
2024-02-07 13:00:00,54.34,54.5,54.28,54.48,623464.0,52.085,52.2384,52.0275,52.2192,623464.0
2024-02-07 13:30:00,54.48,54.55,54.34,54.48,602515.0,52.2192,52.2863,52.085,52.2192,602515.0
2024-02-07 14:00:00,54.48,54.56,54.4,54.51,469707.0,52.2192,52.2959,52.1425,52.2479,469707.0
2024-02-07 14:30:00,54.51,54.53,54.39,54.43,382284.0,52.2479,52.2671,52.1329,52.1713,382284.0
2024-02-07 15:00:00,54.43,54.53,54.39,54.45,503720.0,52.1713,52.2671,52.1329,52.1904,503720.0
2024-02-07 15:30:00,54.46,54.59,54.43,54.53,1471583.0,52.2,52.3246,52.1713,52.2671,1471583.0
2024-02-08 09:30:00,54.18,54.36,53.69,53.87,1064715.0,51.9316,52.1042,51.462,51.6345,1064715.0
2024-02-08 10:00:00,53.88,54.18,53.87,54.1,948504.0,51.6441,51.9316,51.6345,51.855,948504.0
2024-02-08 10:30:00,54.1,54.17,53.95,54.1,729745.0,51.855,51.922,51.7112,51.855,729745.0
2024-02-08 11:00:00,54.1,54.15,53.82,53.84,498331.0,51.855,51.9029,51.5866,51.6057,498331.0
2024-02-08 11:30:00,53.83,53.86,53.72,53.73,522809.0,51.5962,51.6249,51.4907,51.5003,522809.0
2024-02-08 12:00:00,53.74,53.77,53.68,53.69,286135.0,51.5099,51.5386,51.4524,51.462,286135.0
2024-02-08 12:30:00,53.69,53.83,53.59,53.8,474923.0,51.462,51.5962,51.3661,51.5674,474923.0
2024-02-08 13:00:00,53.8,53.97,53.76,53.95,684895.0,51.5674,51.7303,51.5291,51.7112,684895.0
2024-02-08 13:30:00,53.95,54.31,53.95,54.3,1177481.0,51.7112,52.0562,51.7112,52.0467,1177481.0
2024-02-08 14:00:00,54.29,54.42,54.29,54.38,925753.0,52.0371,52.1617,52.0371,52.1233,925753.0
2024-02-08 14:30:00,54.38,54.42,54.29,54.4,875580.0,52.1233,52.1617,52.0371,52.1425,875580.0
2024-02-08 15:00:00,54.4,54.49,54.26,54.42,974219.0,52.1425,52.2288,52.0083,52.1617,974219.0
2024-02-08 15:30:00,54.42,54.49,54.3,54.3,2228877.0,52.1617,52.2288,52.0467,52.0467,2228877.0
2024-02-09 09:30:00,54.5,54.5,54.04,54.2,966708.0,52.2384,52.2384,51.7974,51.9508,966708.0
2024-02-09 10:00:00,54.2,54.36,54.03,54.07,703498.0,51.9508,52.1042,51.7879,51.8262,703498.0
2024-02-09 10:30:00,54.07,54.09,53.86,54.01,1060665.0,51.8262,51.8454,51.6249,51.7687,1060665.0
2024-02-09 11:00:00,54.0,54.01,53.69,53.73,778721.0,51.7591,51.7687,51.462,51.5003,778721.0
2024-02-09 11:30:00,53.73,53.77,53.53,53.61,828304.0,51.5003,51.5386,51.3086,51.3853,828304.0
2024-02-09 12:00:00,53.61,53.87,53.6,53.86,401620.0,51.3853,51.6345,51.3757,51.6249,401620.0
2024-02-09 12:30:00,53.87,54.06,53.77,54.0,723859.0,51.6345,51.8166,51.5386,51.7591,723859.0
2024-02-09 13:00:00,54.0,54.06,53.92,54.03,476602.0,51.7591,51.8166,51.6824,51.7879,476602.0
2024-02-09 13:30:00,54.04,54.16,54.02,54.05,506500.0,51.7974,51.9125,51.7783,51.807,506500.0
2024-02-09 14:00:00,54.04,54.13,53.99,54.04,517607.0,51.7974,51.8837,51.7495,51.7974,517607.0
2024-02-09 14:30:00,54.04,54.12,53.84,53.88,662283.0,51.7974,51.8741,51.6057,51.6441,662283.0
2024-02-09 15:00:00,53.89,54.04,53.78,54.03,608108.0,51.6537,51.7974,51.5482,51.7879,608108.0
2024-02-09 15:30:00,54.03,54.09,53.96,53.98,1849686.0,51.7879,51.8454,51.7208,51.7399,1849686.0
2024-02-12 09:30:00,53.57,53.95,53.0,53.54,2368893.0,51.3469,51.7112,50.8006,51.3182,2368893.0
2024-02-12 10:00:00,53.54,53.65,53.4,53.55,964115.0,51.3182,51.4236,51.184,51.3278,964115.0
2024-02-12 10:30:00,53.56,54.0,53.56,53.91,799429.0,51.3374,51.7591,51.3374,51.6728,799429.0
2024-02-12 11:00:00,53.9,54.14,53.9,54.04,763528.0,51.6633,51.8933,51.6633,51.7974,763528.0
2024-02-12 11:30:00,54.04,54.29,54.03,54.23,510222.0,51.7974,52.0371,51.7879,51.9796,510222.0
2024-02-12 12:00:00,54.23,54.34,54.1,54.22,654611.0,51.9796,52.085,51.855,51.97,654611.0
2024-02-12 12:30:00,54.22,54.35,54.17,54.33,330988.0,51.97,52.0946,51.922,52.0754,330988.0
2024-02-12 13:00:00,54.33,54.36,54.22,54.27,378369.0,52.0754,52.1042,51.97,52.0179,378369.0
2024-02-12 13:30:00,54.26,54.53,54.26,54.5,721879.0,52.0083,52.2671,52.0083,52.2384,721879.0
2024-02-12 14:00:00,54.49,54.54,54.12,54.19,498405.0,52.2288,52.2767,51.8741,51.9412,498405.0
2024-02-12 14:30:00,54.19,54.23,54.11,54.15,350343.0,51.9412,51.9796,51.8645,51.9029,350343.0
2024-02-12 15:00:00,54.15,54.19,53.99,54.09,1058615.0,51.9029,51.9412,51.7495,51.8454,1058615.0
2024-02-12 15:30:00,54.1,54.24,53.92,53.92,2378165.0,51.855,51.9891,51.6824,51.6824,2378165.0
2024-02-13 09:30:00,53.29,53.46,52.32,52.43,1890222.0,51.0786,51.2415,50.1488,50.2543,1890222.0
2024-02-13 10:00:00,52.42,52.81,52.37,52.59,1192908.0,50.2447,50.6185,50.1967,50.4076,1192908.0
2024-02-13 10:30:00,52.59,52.68,52.45,52.51,921739.0,50.4076,50.4939,50.2734,50.3309,921739.0
2024-02-13 11:00:00,52.52,52.64,52.24,52.54,1782637.0,50.3405,50.4555,50.0721,50.3597,1782637.0
2024-02-13 11:30:00,52.55,52.68,52.45,52.62,676374.0,50.3693,50.4939,50.2734,50.4364,676374.0
2024-02-13 12:00:00,52.62,52.75,52.56,52.66,449790.0,50.4364,50.561,50.3789,50.4747,449790.0
2024-02-13 12:30:00,52.66,52.81,52.63,52.68,440231.0,50.4747,50.6185,50.446,50.4939,440231.0
2024-02-13 13:00:00,52.67,52.69,52.53,52.57,488182.0,50.4843,50.5035,50.3501,50.3884,488182.0
2024-02-13 13:30:00,52.57,52.67,52.48,52.52,460693.0,50.3884,50.4843,50.3022,50.3405,460693.0
2024-02-13 14:00:00,52.53,52.53,52.29,52.37,697133.0,50.3501,50.3501,50.1201,50.1967,697133.0
2024-02-13 14:30:00,52.36,52.46,52.25,52.36,627351.0,50.1872,50.283,50.0817,50.1872,627351.0
2024-02-13 15:00:00,52.35,52.41,52.25,52.37,691393.0,50.1776,50.2351,50.0817,50.1967,691393.0
2024-02-13 15:30:00,52.38,52.83,52.33,52.78,2475541.0,50.2063,50.6377,50.1584,50.5897,2475541.0
2024-02-14 09:30:00,53.64,54.1,53.61,54.05,2187448.0,51.414,51.855,51.3853,51.807,2187448.0
2024-02-14 10:00:00,54.05,54.09,53.71,54.02,742788.0,51.807,51.8454,51.4811,51.7783,742788.0
2024-02-14 10:30:00,54.02,54.07,53.83,53.87,508198.0,51.7783,51.8262,51.5962,51.6345,508198.0
2024-02-14 11:00:00,53.87,53.99,53.73,53.91,881134.0,51.6345,51.7495,51.5003,51.6728,881134.0
2024-02-14 11:30:00,53.91,53.94,53.75,53.84,474820.0,51.6728,51.7016,51.5195,51.6057,474820.0
2024-02-14 12:00:00,53.84,53.92,53.71,53.87,594075.0,51.6057,51.6824,51.4811,51.6345,594075.0
2024-02-14 12:30:00,53.87,53.96,53.82,53.93,583062.0,51.6345,51.7208,51.5866,51.692,583062.0
2024-02-14 13:00:00,53.94,53.94,53.69,53.78,423219.0,51.7016,51.7016,51.462,51.5482,423219.0
2024-02-14 13:30:00,53.78,53.98,53.72,53.79,405378.0,51.5482,51.7399,51.4907,51.5578,405378.0
2024-02-14 14:00:00,53.8,53.82,53.59,53.8,555029.0,51.5674,51.5866,51.3661,51.5674,555029.0
2024-02-14 14:30:00,53.8,53.88,53.76,53.86,392758.0,51.5674,51.6441,51.5291,51.6249,392758.0
2024-02-14 15:00:00,53.86,53.96,53.79,53.91,503111.0,51.6249,51.7208,51.5578,51.6728,503111.0
2024-02-14 15:30:00,53.91,54.0,53.78,53.96,1930884.0,51.6728,51.7591,51.5482,51.7208,1930884.0
2024-02-15 09:30:00,54.22,55.17,54.13,55.03,1508466.0,51.97,52.8806,51.8837,52.7464,1508466.0
2024-02-15 10:00:00,55.03,55.16,54.74,54.94,1078411.0,52.7464,52.871,52.4684,52.6601,1078411.0
2024-02-15 10:30:00,54.94,55.12,54.7,54.77,811343.0,52.6601,52.8326,52.4301,52.4972,811343.0
2024-02-15 11:00:00,54.77,54.92,54.7,54.77,405479.0,52.4972,52.6409,52.4301,52.4972,405479.0
2024-02-15 11:30:00,54.77,55.06,54.74,55.01,810809.0,52.4972,52.7751,52.4684,52.7272,810809.0
2024-02-15 12:00:00,55.0,55.24,54.98,55.16,832302.0,52.7176,52.9476,52.6984,52.871,832302.0
2024-02-15 12:30:00,55.17,55.17,54.92,54.96,431467.0,52.8806,52.8806,52.6409,52.6793,431467.0
2024-02-15 13:00:00,54.96,55.13,54.89,55.1,444717.0,52.6793,52.8422,52.6122,52.8135,444717.0
2024-02-15 13:30:00,55.1,55.14,54.97,55.09,564860.0,52.8135,52.8518,52.6889,52.8039,564860.0
2024-02-15 14:00:00,55.08,55.37,55.08,55.27,865169.0,52.7943,53.0723,52.7943,52.9764,865169.0
2024-02-15 14:30:00,55.26,55.31,55.16,55.27,424190.0,52.9668,53.0147,52.871,52.9764,424190.0
2024-02-15 15:00:00,55.27,55.48,55.21,55.46,988911.0,52.9764,53.1777,52.9189,53.1585,988911.0
2024-02-15 15:30:00,55.45,55.46,55.15,55.21,1904555.0,53.1489,53.1585,52.8614,52.9189,1904555.0
2024-02-16 09:30:00,54.96,55.12,54.55,55.1,1044762.0,52.6793,52.8326,52.2863,52.8135,1044762.0
2024-02-16 10:00:00,55.09,55.2,54.9,55.02,572623.0,52.8039,52.9093,52.6218,52.7368,572623.0
2024-02-16 10:30:00,55.02,55.09,54.83,54.86,363726.0,52.7368,52.8039,52.5547,52.5834,363726.0
2024-02-16 11:00:00,54.87,55.08,54.84,55.07,592996.0,52.593,52.7943,52.5642,52.7847,592996.0
2024-02-16 11:30:00,55.08,55.16,55.01,55.13,417031.0,52.7943,52.871,52.7272,52.8422,417031.0
2024-02-16 12:00:00,55.14,55.17,54.98,55.0,373518.0,52.8518,52.8806,52.6984,52.7176,373518.0
2024-02-16 12:30:00,55.0,55.04,54.91,54.92,217268.0,52.7176,52.7559,52.6313,52.6409,217268.0
2024-02-16 13:00:00,54.93,55.0,54.78,54.97,254405.0,52.6505,52.7176,52.5067,52.6889,254405.0
2024-02-16 13:30:00,54.98,54.99,54.9,54.97,169381.0,52.6984,52.708,52.6218,52.6889,169381.0
2024-02-16 14:00:00,54.97,55.07,54.97,55.03,336921.0,52.6889,52.7847,52.6889,52.7464,336921.0
2024-02-16 14:30:00,55.03,55.04,54.78,54.95,728987.0,52.7464,52.7559,52.5067,52.6697,728987.0
2024-02-16 15:00:00,54.95,54.99,54.89,54.97,320255.0,52.6697,52.708,52.6122,52.6889,320255.0
2024-02-16 15:30:00,54.98,55.0,54.72,54.85,1727397.0,52.6984,52.7176,52.4492,52.5738,1727397.0
2024-02-20 09:30:00,54.58,54.91,54.36,54.84,1198455.0,52.315,52.6313,52.1042,52.5642,1198455.0
2024-02-20 10:00:00,54.83,54.96,54.72,54.76,635769.0,52.5547,52.6793,52.4492,52.4876,635769.0
2024-02-20 10:30:00,54.76,55.0,54.75,54.97,560452.0,52.4876,52.7176,52.478,52.6889,560452.0
2024-02-20 11:00:00,54.97,54.99,54.83,54.88,368034.0,52.6889,52.708,52.5547,52.6026,368034.0
2024-02-20 11:30:00,54.88,54.9,54.82,54.87,342962.0,52.6026,52.6218,52.5451,52.593,342962.0
2024-02-20 12:00:00,54.87,54.92,54.79,54.85,232898.0,52.593,52.6409,52.5163,52.5738,232898.0
2024-02-20 12:30:00,54.84,54.9,54.71,54.89,284231.0,52.5642,52.6218,52.4396,52.6122,284231.0
2024-02-20 13:00:00,54.9,54.97,54.84,54.89,288542.0,52.6218,52.6889,52.5642,52.6122,288542.0
2024-02-20 13:30:00,54.88,55.11,54.82,55.1,633852.0,52.6026,52.823,52.5451,52.8135,633852.0
2024-02-20 14:00:00,55.09,55.19,55.0,55.19,507264.0,52.8039,52.8997,52.7176,52.8997,507264.0
2024-02-20 14:30:00,55.19,55.43,55.17,55.43,596631.0,52.8997,53.1298,52.8806,53.1298,596631.0
2024-02-20 15:00:00,55.43,55.66,55.38,55.65,1542839.0,53.1298,53.3502,53.0818,53.3406,1542839.0
2024-02-20 15:30:00,55.65,55.66,55.31,55.43,3060926.0,53.3406,53.3502,53.0147,53.1298,3060926.0
2024-02-21 09:30:00,55.26,55.32,54.98,55.08,1150967.0,52.9668,53.0243,52.6984,52.7943,1150967.0
2024-02-21 10:00:00,55.08,55.35,55.02,55.35,352234.0,52.7943,53.0531,52.7368,53.0531,352234.0
2024-02-21 10:30:00,55.35,55.42,55.18,55.25,377435.0,53.0531,53.1202,52.8901,52.9572,377435.0
2024-02-21 11:00:00,55.25,55.3,55.06,55.1,669629.0,52.9572,53.0052,52.7751,52.8135,669629.0
2024-02-21 11:30:00,55.1,55.32,55.03,55.3,515333.0,52.8135,53.0243,52.7464,53.0052,515333.0
2024-02-21 12:00:00,55.3,55.38,55.25,55.32,462958.0,53.0052,53.0818,52.9572,53.0243,462958.0
2024-02-21 12:30:00,55.32,55.44,55.29,55.42,383151.0,53.0243,53.1393,52.9956,53.1202,383151.0
2024-02-21 13:00:00,55.42,55.44,55.21,55.41,332798.0,53.1202,53.1393,52.9189,53.1106,332798.0
2024-02-21 13:30:00,55.42,55.45,55.33,55.41,308497.0,53.1202,53.1489,53.0339,53.1106,308497.0
2024-02-21 14:00:00,55.41,55.47,55.26,55.34,373363.0,53.1106,53.1681,52.9668,53.0435,373363.0
2024-02-21 14:30:00,55.34,55.35,55.16,55.28,316821.0,53.0435,53.0531,52.871,52.986,316821.0
2024-02-21 15:00:00,55.29,55.29,55.05,55.09,400499.0,52.9956,52.9956,52.7655,52.8039,400499.0
2024-02-21 15:30:00,55.09,55.38,55.07,55.34,1134191.0,52.8039,53.0818,52.7847,53.0435,1134191.0
2024-02-22 09:30:00,55.44,56.13,55.41,56.11,1311208.0,53.1393,53.8007,53.1106,53.7815,1311208.0
2024-02-22 10:00:00,56.12,56.28,55.97,56.13,929318.0,53.7911,53.9445,53.6474,53.8007,929318.0
2024-02-22 10:30:00,56.13,56.42,56.1,56.27,760254.0,53.8007,54.0787,53.772,53.9349,760254.0
2024-02-22 11:00:00,56.27,56.38,56.2,56.34,527077.0,53.9349,54.0403,53.8678,54.002,527077.0
2024-02-22 11:30:00,56.35,56.47,56.25,56.4,703531.0,54.0116,54.1266,53.9157,54.0595,703531.0
2024-02-22 12:00:00,56.4,56.41,56.15,56.29,562808.0,54.0595,54.0691,53.8199,53.9541,562808.0
2024-02-22 12:30:00,56.29,56.3,56.03,56.14,507686.0,53.9541,53.9637,53.7049,53.8103,507686.0
2024-02-22 13:00:00,56.14,56.21,55.91,56.0,698568.0,53.8103,53.8774,53.5898,53.6761,698568.0
2024-02-22 13:30:00,56.01,56.03,55.89,55.91,401910.0,53.6857,53.7049,53.5707,53.5898,401910.0
2024-02-22 14:00:00,55.9,56.09,55.89,56.08,302451.0,53.5803,53.7624,53.5707,53.7528,302451.0
2024-02-22 14:30:00,56.08,56.08,55.73,55.75,347991.0,53.7528,53.7528,53.4173,53.4365,347991.0
2024-02-22 15:00:00,55.75,55.94,55.67,55.91,609357.0,53.4365,53.6186,53.3598,53.5898,609357.0
2024-02-22 15:30:00,55.91,56.01,55.77,55.91,1788693.0,53.5898,53.6857,53.4557,53.5898,1788693.0
2024-02-23 09:30:00,55.99,56.34,55.93,56.3,1124115.0,53.6665,54.002,53.609,53.9637,1124115.0
2024-02-23 10:00:00,56.3,56.32,56.01,56.02,616621.0,53.9637,53.9828,53.6857,53.6953,616621.0
2024-02-23 10:30:00,56.03,56.05,55.89,56.04,588413.0,53.7049,53.724,53.5707,53.7144,588413.0
2024-02-23 11:00:00,56.04,56.05,55.75,55.91,412790.0,53.7144,53.724,53.4365,53.5898,412790.0
2024-02-23 11:30:00,55.91,55.95,55.8,55.83,495655.0,53.5898,53.6282,53.4844,53.5132,495655.0
2024-02-23 12:00:00,55.83,56.0,55.78,55.98,540664.0,53.5132,53.6761,53.4652,53.6569,540664.0
2024-02-23 12:30:00,55.97,56.07,55.95,56.04,450672.0,53.6474,53.7432,53.6282,53.7144,450672.0
2024-02-23 13:00:00,56.04,56.12,56.0,56.07,316306.0,53.7144,53.7911,53.6761,53.7432,316306.0
2024-02-23 13:30:00,56.07,56.1,55.99,56.01,213291.0,53.7432,53.772,53.6665,53.6857,213291.0
2024-02-23 14:00:00,56.02,56.14,55.99,56.09,540423.0,53.6953,53.8103,53.6665,53.7624,540423.0
2024-02-23 14:30:00,56.09,56.12,56.05,56.11,386107.0,53.7624,53.7911,53.724,53.7815,386107.0
2024-02-23 15:00:00,56.11,56.15,56.04,56.07,430132.0,53.7815,53.8199,53.7144,53.7432,430132.0
2024-02-23 15:30:00,56.07,56.09,55.92,55.92,1533602.0,53.7432,53.7624,53.5994,53.5994,1533602.0
2024-02-26 09:30:00,55.96,56.49,55.72,56.48,1016582.0,53.6378,54.1458,53.4077,54.1362,1016582.0
2024-02-26 10:00:00,56.48,56.51,56.13,56.18,1714045.0,54.1362,54.1649,53.8007,53.8486,1714045.0
2024-02-26 10:30:00,56.18,56.25,55.79,55.92,1053842.0,53.8486,53.9157,53.4748,53.5994,1053842.0
2024-02-26 11:00:00,55.92,56.05,55.87,56.05,428083.0,53.5994,53.724,53.5515,53.724,428083.0
2024-02-26 11:30:00,56.05,56.06,55.84,55.87,431912.0,53.724,53.7336,53.5227,53.5515,431912.0
2024-02-26 12:00:00,55.86,55.87,55.68,55.75,443387.0,53.5419,53.5515,53.3694,53.4365,443387.0
2024-02-26 12:30:00,55.73,55.74,55.5,55.56,360377.0,53.4173,53.4269,53.1969,53.2544,360377.0
2024-02-26 13:00:00,55.56,55.64,55.38,55.43,493113.0,53.2544,53.331,53.0818,53.1298,493113.0
2024-02-26 13:30:00,55.42,55.53,55.35,55.47,453719.0,53.1202,53.2256,53.0531,53.1681,453719.0
2024-02-26 14:00:00,55.47,55.65,55.45,55.59,841301.0,53.1681,53.3406,53.1489,53.2831,841301.0
2024-02-26 14:30:00,55.59,55.62,55.51,55.53,321320.0,53.2831,53.3119,53.2064,53.2256,321320.0
2024-02-26 15:00:00,55.53,55.56,55.41,55.48,549555.0,53.2256,53.2544,53.1106,53.1777,549555.0
2024-02-26 15:30:00,55.48,55.58,55.34,55.35,1531804.0,53.1777,53.2735,53.0435,53.0531,1531804.0
2024-02-27 09:30:00,55.68,55.88,55.5,55.59,839664.0,53.3694,53.5611,53.1969,53.2831,839664.0
2024-02-27 10:00:00,55.58,55.63,55.37,55.54,556728.0,53.2735,53.3215,53.0723,53.2352,556728.0
2024-02-27 10:30:00,55.52,55.79,55.44,55.79,655304.0,53.216,53.4748,53.1393,53.4748,655304.0
2024-02-27 11:00:00,55.79,55.92,55.78,55.8,526761.0,53.4748,53.5994,53.4652,53.4844,526761.0
2024-02-27 11:30:00,55.8,55.85,55.7,55.76,386314.0,53.4844,53.5323,53.3886,53.4461,386314.0
2024-02-27 12:00:00,55.76,55.79,55.67,55.75,422940.0,53.4461,53.4748,53.3598,53.4365,422940.0
2024-02-27 12:30:00,55.75,55.84,55.71,55.74,376886.0,53.4365,53.5227,53.3981,53.4269,376886.0
2024-02-27 13:00:00,55.73,55.8,55.57,55.58,384639.0,53.4173,53.4844,53.264,53.2735,384639.0
2024-02-27 13:30:00,55.57,55.59,55.42,55.42,426823.0,53.264,53.2831,53.1202,53.1202,426823.0
2024-02-27 14:00:00,55.43,55.51,55.34,55.41,463642.0,53.1298,53.2064,53.0435,53.1106,463642.0
2024-02-27 14:30:00,55.41,55.42,55.22,55.3,592212.0,53.1106,53.1202,52.9285,53.0052,592212.0
2024-02-27 15:00:00,55.3,55.67,55.3,55.67,810014.0,53.0052,53.3598,53.0052,53.3598,810014.0
2024-02-27 15:30:00,55.66,55.78,55.65,55.69,1669314.0,53.3502,53.4652,53.3406,53.379,1669314.0
2024-02-28 09:30:00,55.52,55.99,55.43,55.99,731628.0,53.216,53.6665,53.1298,53.6665,731628.0
2024-02-28 10:00:00,56.0,56.17,55.95,56.16,688228.0,53.6761,53.8391,53.6282,53.8295,688228.0
2024-02-28 10:30:00,56.16,56.18,55.89,56.04,333563.0,53.8295,53.8486,53.5707,53.7144,333563.0
2024-02-28 11:00:00,56.04,56.06,55.83,55.91,264167.0,53.7144,53.7336,53.5132,53.5898,264167.0
2024-02-28 11:30:00,55.91,55.92,55.59,55.62,931212.0,53.5898,53.5994,53.2831,53.3119,931212.0
2024-02-28 12:00:00,55.61,55.72,55.55,55.59,940422.0,53.3023,53.4077,53.2448,53.2831,940422.0
2024-02-28 12:30:00,55.6,55.69,55.57,55.64,638646.0,53.2927,53.379,53.264,53.331,638646.0
2024-02-28 13:00:00,55.63,55.65,55.5,55.57,346993.0,53.3215,53.3406,53.1969,53.264,346993.0
2024-02-28 13:30:00,55.57,55.68,55.54,55.55,778039.0,53.264,53.3694,53.2352,53.2448,778039.0
2024-02-28 14:00:00,55.55,55.6,55.27,55.28,745679.0,53.2448,53.2927,52.9764,52.986,745679.0
2024-02-28 14:30:00,55.27,55.28,55.04,55.08,693958.0,52.9764,52.986,52.7559,52.7943,693958.0
2024-02-28 15:00:00,55.08,55.21,54.99,55.21,879610.0,52.7943,52.9189,52.708,52.9189,879610.0
2024-02-28 15:30:00,55.21,55.22,55.01,55.04,2228708.0,52.9189,52.9285,52.7272,52.7559,2228708.0
2024-02-29 09:30:00,55.5,55.52,55.07,55.43,1188785.0,53.1969,53.216,52.7847,53.1298,1188785.0
2024-02-29 10:00:00,55.46,55.51,54.98,55.42,827172.0,53.1585,53.2064,52.6984,53.1202,827172.0
2024-02-29 10:30:00,55.41,55.42,54.98,55.05,687633.0,53.1106,53.1202,52.6984,52.7655,687633.0
2024-02-29 11:00:00,55.05,55.07,54.9,54.91,454604.0,52.7655,52.7847,52.6218,52.6313,454604.0
2024-02-29 11:30:00,54.9,54.96,54.66,54.66,635701.0,52.6218,52.6793,52.3917,52.3917,635701.0
2024-02-29 12:00:00,54.66,54.88,54.64,54.79,894918.0,52.3917,52.6026,52.3725,52.5163,894918.0
2024-02-29 12:30:00,54.79,54.95,54.74,54.94,333439.0,52.5163,52.6697,52.4684,52.6601,333439.0
2024-02-29 13:00:00,54.94,55.32,54.93,55.18,1664183.0,52.6601,53.0243,52.6505,52.8901,1664183.0
2024-02-29 13:30:00,55.18,55.53,55.18,55.45,838665.0,52.8901,53.2256,52.8901,53.1489,838665.0
2024-02-29 14:00:00,55.44,55.5,55.33,55.43,788443.0,53.1393,53.1969,53.0339,53.1298,788443.0
2024-02-29 14:30:00,55.42,55.46,55.25,55.39,672325.0,53.1202,53.1585,52.9572,53.0914,672325.0
2024-02-29 15:00:00,55.39,55.52,55.3,55.32,986953.0,53.0914,53.216,53.0052,53.0243,986953.0
2024-02-29 15:30:00,55.33,55.65,55.3,55.47,4577626.0,53.0339,53.3406,53.0052,53.1681,4577626.0
2024-03-01 09:30:00,55.48,55.85,55.07,55.2,1303532.0,53.1777,53.5323,52.7847,52.9093,1303532.0
2024-03-01 10:00:00,55.2,55.71,55.17,55.68,900106.0,52.9093,53.3981,52.8806,53.3694,900106.0
2024-03-01 10:30:00,55.7,55.8,55.51,55.78,485579.0,53.3886,53.4844,53.2064,53.4652,485579.0
2024-03-01 11:00:00,55.78,55.95,55.64,55.66,717888.0,53.4652,53.6282,53.331,53.3502,717888.0
2024-03-01 11:30:00,55.66,55.82,55.58,55.75,651291.0,53.3502,53.5036,53.2735,53.4365,651291.0
2024-03-01 12:00:00,55.75,55.76,55.43,55.57,475013.0,53.4365,53.4461,53.1298,53.264,475013.0
2024-03-01 12:30:00,55.56,55.58,55.33,55.34,764689.0,53.2544,53.2735,53.0339,53.0435,764689.0
2024-03-01 13:00:00,55.34,55.41,55.22,55.38,684715.0,53.0435,53.1106,52.9285,53.0818,684715.0
2024-03-01 13:30:00,55.38,55.51,55.31,55.51,430166.0,53.0818,53.2064,53.0147,53.2064,430166.0
2024-03-01 14:00:00,55.51,55.57,55.44,55.55,400890.0,53.2064,53.264,53.1393,53.2448,400890.0
2024-03-01 14:30:00,55.56,55.59,55.39,55.43,695964.0,53.2544,53.2831,53.0914,53.1298,695964.0
2024-03-01 15:00:00,55.43,55.56,55.36,55.55,704271.0,53.1298,53.2544,53.0627,53.2448,704271.0
2024-03-01 15:30:00,55.55,55.7,55.51,55.6,1628715.0,53.2448,53.3886,53.2064,53.2927,1628715.0
2024-03-04 09:30:00,55.41,56.15,55.29,56.04,1269262.0,53.1106,53.8199,52.9956,53.7144,1269262.0
2024-03-04 10:00:00,56.05,56.47,55.94,56.45,870286.0,53.724,54.1266,53.6186,54.1074,870286.0
2024-03-04 10:30:00,56.45,56.49,56.12,56.3,729704.0,54.1074,54.1458,53.7911,53.9637,729704.0
2024-03-04 11:00:00,56.3,56.48,56.27,56.37,492891.0,53.9637,54.1362,53.9349,54.0308,492891.0
2024-03-04 11:30:00,56.37,56.57,56.35,56.43,645917.0,54.0308,54.2225,54.0116,54.0883,645917.0
2024-03-04 12:00:00,56.43,56.5,56.34,56.42,422591.0,54.0883,54.1554,54.002,54.0787,422591.0
2024-03-04 12:30:00,56.42,56.45,56.33,56.43,306354.0,54.0787,54.1074,53.9924,54.0883,306354.0
2024-03-04 13:00:00,56.43,56.5,56.32,56.36,305668.0,54.0883,54.1554,53.9828,54.0212,305668.0
2024-03-04 13:30:00,56.35,56.44,56.28,56.33,765688.0,54.0116,54.0978,53.9445,53.9924,765688.0
2024-03-04 14:00:00,56.33,56.38,56.15,56.35,377957.0,53.9924,54.0403,53.8199,54.0116,377957.0
2024-03-04 14:30:00,56.35,56.55,56.32,56.5,553107.0,54.0116,54.2033,53.9828,54.1554,553107.0
2024-03-04 15:00:00,56.51,56.56,56.38,56.39,540447.0,54.1649,54.2129,54.0403,54.0499,540447.0
2024-03-04 15:30:00,56.39,56.41,56.11,56.14,1762895.0,54.0499,54.0691,53.7815,53.8103,1762895.0
2024-03-05 09:30:00,55.75,56.76,55.75,56.73,989897.0,53.4365,54.4046,53.4365,54.3758,989897.0
2024-03-05 10:00:00,56.74,57.12,56.73,57.12,1381249.0,54.3854,54.7496,54.3758,54.7496,1381249.0
2024-03-05 10:30:00,57.11,57.29,57.01,57.15,891661.0,54.74,54.9126,54.6442,54.7784,891661.0
2024-03-05 11:00:00,57.14,57.2,56.9,56.97,643688.0,54.7688,54.8263,54.5388,54.6059,643688.0
2024-03-05 11:30:00,56.96,57.1,56.74,56.92,593271.0,54.5963,54.7305,54.3854,54.5579,593271.0
2024-03-05 12:00:00,56.91,57.14,56.9,57.08,604417.0,54.5483,54.7688,54.5388,54.7113,604417.0
2024-03-05 12:30:00,57.09,57.16,56.97,57.06,383811.0,54.7209,54.788,54.6059,54.6921,383811.0
2024-03-05 13:00:00,57.07,57.1,56.89,56.97,371802.0,54.7017,54.7305,54.5292,54.6059,371802.0
2024-03-05 13:30:00,56.98,57.13,56.9,57.06,690751.0,54.6154,54.7592,54.5388,54.6921,690751.0
2024-03-05 14:00:00,57.07,57.56,56.75,57.06,2638105.0,54.7017,55.1714,54.395,54.6921,2638105.0
2024-03-05 14:30:00,57.05,57.07,56.35,56.38,1617559.0,54.6825,54.7017,54.0116,54.0403,1617559.0
2024-03-05 15:00:00,56.37,56.38,56.08,56.11,2043210.0,54.0308,54.0403,53.7528,53.7815,2043210.0
2024-03-05 15:30:00,56.11,56.3,55.94,56.26,3135394.0,53.7815,53.9637,53.6186,53.9253,3135394.0
2024-03-06 09:30:00,57.07,57.11,56.0,56.63,2232513.0,54.7017,54.74,53.6761,54.28,2232513.0
2024-03-06 10:00:00,56.62,57.31,56.56,56.92,1528367.0,54.2704,54.9317,54.2129,54.5579,1528367.0
2024-03-06 10:30:00,56.93,57.26,56.9,57.23,677290.0,54.5675,54.8838,54.5388,54.8551,677290.0
2024-03-06 11:00:00,57.22,57.42,57.15,57.42,754748.0,54.8455,55.0372,54.7784,55.0372,754748.0
2024-03-06 11:30:00,57.42,57.55,56.97,56.98,988851.0,55.0372,55.1618,54.6059,54.6154,988851.0
2024-03-06 12:00:00,56.99,57.27,56.94,57.13,609763.0,54.625,54.8934,54.5771,54.7592,609763.0
2024-03-06 12:30:00,57.13,57.34,57.08,57.33,448827.0,54.7592,54.9605,54.7113,54.9509,448827.0
2024-03-06 13:00:00,57.33,57.4,57.22,57.33,419112.0,54.9509,55.018,54.8455,54.9509,419112.0
2024-03-06 13:30:00,57.33,57.33,56.87,56.95,615608.0,54.9509,54.9509,54.51,54.5867,615608.0
2024-03-06 14:00:00,56.95,57.28,56.82,57.28,690103.0,54.5867,54.903,54.4621,54.903,690103.0
2024-03-06 14:30:00,57.27,57.28,57.07,57.11,695611.0,54.8934,54.903,54.7017,54.74,695611.0
2024-03-06 15:00:00,57.11,57.2,56.99,57.09,584825.0,54.74,54.8263,54.625,54.7209,584825.0
2024-03-06 15:30:00,57.09,57.34,56.97,57.29,2010276.0,54.7209,54.9605,54.6059,54.9126,2010276.0
2024-03-07 09:30:00,57.54,58.12,57.44,57.77,1741313.0,55.1522,55.7081,55.0564,55.3727,1741313.0
2024-03-07 10:00:00,57.77,58.05,57.68,57.91,1202118.0,55.3727,55.641,55.2864,55.5068,1202118.0
2024-03-07 10:30:00,57.91,58.05,57.73,57.88,722143.0,55.5068,55.641,55.3343,55.4781,722143.0
2024-03-07 11:00:00,57.88,57.91,57.56,57.65,572952.0,55.4781,55.5068,55.1714,55.2576,572952.0
2024-03-07 11:30:00,57.65,57.74,57.48,57.58,603692.0,55.2576,55.3439,55.0947,55.1905,603692.0
2024-03-07 12:00:00,57.58,57.58,57.13,57.21,811218.0,55.1905,55.1905,54.7592,54.8359,811218.0
2024-03-07 12:30:00,57.2,57.35,57.03,57.34,368943.0,54.8263,54.9701,54.6634,54.9605,368943.0
2024-03-07 13:00:00,57.34,57.62,57.3,57.61,482259.0,54.9605,55.2289,54.9222,55.2193,482259.0
2024-03-07 13:30:00,57.62,57.74,57.5,57.63,657033.0,55.2289,55.3439,55.1139,55.2385,657033.0
2024-03-07 14:00:00,57.62,57.72,57.57,57.61,382317.0,55.2289,55.3247,55.181,55.2193,382317.0
2024-03-07 14:30:00,57.6,57.65,57.56,57.61,285588.0,55.2097,55.2576,55.1714,55.2193,285588.0
2024-03-07 15:00:00,57.61,57.68,57.53,57.59,454580.0,55.2193,55.2864,55.1426,55.2001,454580.0
2024-03-07 15:30:00,57.6,57.78,57.57,57.7,1781259.0,55.2097,55.3822,55.181,55.3056,1781259.0
2024-03-08 09:30:00,58.04,58.39,57.81,57.83,1573639.0,55.6315,55.9669,55.411,55.4302,1573639.0
2024-03-08 10:00:00,57.83,58.11,57.76,57.9,890966.0,55.4302,55.6985,55.3631,55.4973,890966.0
2024-03-08 10:30:00,57.9,57.93,57.76,57.85,602845.0,55.4973,55.526,55.3631,55.4493,602845.0
2024-03-08 11:00:00,57.84,57.87,57.49,57.5,524924.0,55.4398,55.4685,55.1043,55.1139,524924.0
2024-03-08 11:30:00,57.5,57.58,57.35,57.48,872442.0,55.1139,55.1905,54.9701,55.0947,872442.0
2024-03-08 12:00:00,57.47,57.72,57.46,57.67,666747.0,55.0851,55.3247,55.0755,55.2768,666747.0
2024-03-08 12:30:00,57.68,57.79,57.43,57.57,432570.0,55.2864,55.3918,55.0468,55.181,432570.0
2024-03-08 13:00:00,57.57,57.66,57.49,57.54,379944.0,55.181,55.2672,55.1043,55.1522,379944.0
2024-03-08 13:30:00,57.53,57.54,57.25,57.35,485550.0,55.1426,55.1522,54.8742,54.9701,485550.0
2024-03-08 14:00:00,57.35,57.66,57.33,57.59,367034.0,54.9701,55.2672,54.9509,55.2001,367034.0
2024-03-08 14:30:00,57.6,57.69,57.53,57.61,360232.0,55.2097,55.296,55.1426,55.2193,360232.0
2024-03-08 15:00:00,57.61,57.67,57.49,57.5,382128.0,55.2193,55.2768,55.1043,55.1139,382128.0
2024-03-08 15:30:00,57.49,57.66,57.46,57.52,1157345.0,55.1043,55.2672,55.0755,55.133,1157345.0
2024-03-11 09:30:00,57.15,57.41,56.63,56.92,1197566.0,54.7784,55.0276,54.28,54.5579,1197566.0
2024-03-11 10:00:00,56.92,57.17,56.7,57.03,760604.0,54.5579,54.7976,54.3471,54.6634,760604.0
2024-03-11 10:30:00,57.03,57.18,56.95,57.16,534053.0,54.6634,54.8071,54.5867,54.788,534053.0
2024-03-11 11:00:00,57.16,57.16,56.94,57.01,338146.0,54.788,54.788,54.5771,54.6442,338146.0
2024-03-11 11:30:00,57.0,57.04,56.9,56.98,306192.0,54.6346,54.6729,54.5388,54.6154,306192.0
2024-03-11 12:00:00,56.98,57.18,56.9,57.16,239791.0,54.6154,54.8071,54.5388,54.788,239791.0
2024-03-11 12:30:00,57.17,57.28,57.14,57.21,268176.0,54.7976,54.903,54.7688,54.8359,268176.0
2024-03-11 13:00:00,57.21,57.44,57.19,57.44,315732.0,54.8359,55.0564,54.8167,55.0564,315732.0
2024-03-11 13:30:00,57.45,57.49,57.34,57.48,332383.0,55.0659,55.1043,54.9605,55.0947,332383.0
2024-03-11 14:00:00,57.48,57.5,57.32,57.39,312437.0,55.0947,55.1139,54.9413,55.0084,312437.0
2024-03-11 14:30:00,57.39,57.51,57.32,57.51,410597.0,55.0084,55.1234,54.9413,55.1234,410597.0
2024-03-11 15:00:00,57.51,57.54,57.37,57.39,450544.0,55.1234,55.1522,54.9893,55.0084,450544.0
2024-03-11 15:30:00,57.39,57.47,57.3,57.42,1100321.0,55.0084,55.0851,54.9222,55.0372,1100321.0
2024-03-12 09:30:00,57.51,57.93,57.21,57.61,792389.0,55.1234,55.526,54.8359,55.2193,792389.0
2024-03-12 10:00:00,57.61,57.75,57.46,57.74,500634.0,55.2193,55.3535,55.0755,55.3439,500634.0
2024-03-12 10:30:00,57.74,57.82,57.62,57.73,457828.0,55.3439,55.4206,55.2289,55.3343,457828.0
2024-03-12 11:00:00,57.73,57.76,57.55,57.73,510036.0,55.3343,55.3631,55.1618,55.3343,510036.0
2024-03-12 11:30:00,57.74,57.87,57.57,57.67,465302.0,55.3439,55.4685,55.181,55.2768,465302.0
2024-03-12 12:00:00,57.67,57.68,57.37,57.42,505939.0,55.2768,55.2864,54.9893,55.0372,505939.0
2024-03-12 12:30:00,57.42,57.45,57.24,57.34,481187.0,55.0372,55.0659,54.8647,54.9605,481187.0
2024-03-12 13:00:00,57.33,57.39,57.08,57.33,520800.0,54.9509,55.0084,54.7113,54.9509,520800.0
2024-03-12 13:30:00,57.33,57.38,57.26,57.32,499871.0,54.9509,54.9988,54.8838,54.9413,499871.0
2024-03-12 14:00:00,57.32,57.39,57.21,57.39,354698.0,54.9413,55.0084,54.8359,55.0084,354698.0
2024-03-12 14:30:00,57.39,57.53,57.3,57.51,350601.0,55.0084,55.1426,54.9222,55.1234,350601.0
2024-03-12 15:00:00,57.51,57.59,57.4,57.59,392048.0,55.1234,55.2001,55.018,55.2001,392048.0
2024-03-12 15:30:00,57.58,57.59,57.42,57.45,1055161.0,55.1905,55.2001,55.0372,55.0659,1055161.0
2024-03-13 09:30:00,57.5,57.99,57.46,57.87,1339103.0,55.1139,55.5835,55.0755,55.4685,1339103.0
2024-03-13 10:00:00,57.87,58.07,57.82,58.03,801622.0,55.4685,55.6602,55.4206,55.6219,801622.0
2024-03-13 10:30:00,58.04,58.1,57.9,58.09,508352.0,55.6315,55.689,55.4973,55.6794,508352.0
2024-03-13 11:00:00,58.09,58.23,58.05,58.16,461921.0,55.6794,55.8136,55.641,55.7465,461921.0
2024-03-13 11:30:00,58.15,58.37,58.12,58.25,784959.0,55.7369,55.9478,55.7081,55.8327,784959.0
2024-03-13 12:00:00,58.25,58.31,58.02,58.05,783816.0,55.8327,55.8902,55.6123,55.641,783816.0
2024-03-13 12:30:00,58.05,58.08,57.83,57.85,371851.0,55.641,55.6698,55.4302,55.4493,371851.0
2024-03-13 13:00:00,57.85,58.03,57.8,57.93,347252.0,55.4493,55.6219,55.4014,55.526,347252.0
2024-03-13 13:30:00,57.94,57.94,57.79,57.89,279554.0,55.5356,55.5356,55.3918,55.4877,279554.0
2024-03-13 14:00:00,57.89,57.92,57.75,57.9,281675.0,55.4877,55.5164,55.3535,55.4973,281675.0
2024-03-13 14:30:00,57.89,57.92,57.73,57.77,337513.0,55.4877,55.5164,55.3343,55.3727,337513.0
2024-03-13 15:00:00,57.78,57.85,57.55,57.63,422658.0,55.3822,55.4493,55.1618,55.2385,422658.0
2024-03-13 15:30:00,57.64,57.85,57.62,57.75,1739834.0,55.2481,55.4493,55.2289,55.3535,1739834.0
2024-03-14 09:30:00,58.33,58.67,57.28,57.36,1956873.0,55.9094,56.2353,54.903,54.9797,1956873.0
2024-03-14 10:00:00,57.36,57.66,57.2,57.23,1037255.0,54.9797,55.2672,54.8263,54.8551,1037255.0
2024-03-14 10:30:00,57.24,57.35,57.1,57.2,897094.0,54.8647,54.9701,54.7305,54.8263,897094.0
2024-03-14 11:00:00,57.2,57.27,57.07,57.21,634624.0,54.8263,54.8934,54.7017,54.8359,634624.0
2024-03-14 11:30:00,57.21,57.48,57.18,57.48,534269.0,54.8359,55.0947,54.8071,55.0947,534269.0
2024-03-14 12:00:00,57.48,57.49,57.32,57.34,312296.0,55.0947,55.1043,54.9413,54.9605,312296.0
2024-03-14 12:30:00,57.34,57.48,57.32,57.48,455850.0,54.9605,55.0947,54.9413,55.0947,455850.0
2024-03-14 13:00:00,57.47,57.61,57.03,57.04,624763.0,55.0851,55.2193,54.6634,54.6729,624763.0
2024-03-14 13:30:00,57.04,57.27,56.87,57.14,692843.0,54.6729,54.8934,54.51,54.7688,692843.0
2024-03-14 14:00:00,57.15,57.21,57.04,57.1,457821.0,54.7784,54.8359,54.6729,54.7305,457821.0
2024-03-14 14:30:00,57.09,57.09,56.92,56.97,464605.0,54.7209,54.7209,54.5579,54.6059,464605.0
2024-03-14 15:00:00,56.96,56.96,56.63,56.79,752085.0,54.5963,54.5963,54.28,54.4333,752085.0
2024-03-14 15:30:00,56.79,57.11,56.69,57.11,1725979.0,54.4333,54.74,54.3375,54.74,1725979.0
2024-03-15 09:30:00,56.45,57.67,56.45,57.24,2938620.0,54.1074,55.2768,54.1074,54.8647,2938620.0
2024-03-15 10:00:00,57.24,57.69,57.18,57.59,1057987.0,54.8647,55.296,54.8071,55.2001,1057987.0
2024-03-15 10:30:00,57.59,57.74,57.55,57.61,603219.0,55.2001,55.3439,55.1618,55.2193,603219.0
2024-03-15 11:00:00,57.61,57.75,57.43,57.67,529427.0,55.2193,55.3535,55.0468,55.2768,529427.0
2024-03-15 11:30:00,57.67,57.7,57.57,57.62,621066.0,55.2768,55.3056,55.181,55.2289,621066.0
2024-03-15 12:00:00,57.61,57.71,57.5,57.55,523738.0,55.2193,55.3151,55.1139,55.1618,523738.0
2024-03-15 12:30:00,57.55,57.59,57.23,57.26,582814.0,55.1618,55.2001,54.8551,54.8838,582814.0
2024-03-15 13:00:00,57.25,57.44,57.2,57.38,409234.0,54.8742,55.0564,54.8263,54.9988,409234.0
2024-03-15 13:30:00,57.39,57.43,57.21,57.42,464563.0,55.0084,55.0468,54.8359,55.0372,464563.0
2024-03-15 14:00:00,57.42,57.48,57.26,57.43,392310.0,55.0372,55.0947,54.8838,55.0468,392310.0
2024-03-15 14:30:00,57.43,57.56,57.37,57.48,712244.0,55.0468,55.1714,54.9893,55.0947,712244.0
2024-03-15 15:00:00,57.48,57.59,57.35,57.54,928359.0,55.0947,55.2001,54.9701,55.1522,928359.0
2024-03-15 15:30:00,57.54,57.73,57.49,57.63,2630532.0,55.1522,55.3343,55.1043,55.2385,2630532.0
2024-03-18 09:30:00,57.85,58.11,57.56,57.93,1166518.0,55.4493,55.6985,55.1714,55.526,1166518.0
2024-03-18 10:00:00,57.93,58.19,57.88,58.04,756542.0,55.526,55.7752,55.4781,55.6315,756542.0
2024-03-18 10:30:00,58.05,58.14,57.98,58.14,560416.0,55.641,55.7273,55.5739,55.7273,560416.0
2024-03-18 11:00:00,58.14,58.17,57.99,58.0,523651.0,55.7273,55.7561,55.5835,55.5931,523651.0
2024-03-18 11:30:00,58.01,58.31,57.99,58.28,496718.0,55.6027,55.8902,55.5835,55.8615,496718.0
2024-03-18 12:00:00,58.28,58.33,58.19,58.21,424729.0,55.8615,55.9094,55.7752,55.7944,424729.0
2024-03-18 12:30:00,58.2,58.34,58.12,58.32,378341.0,55.7848,55.919,55.7081,55.8998,378341.0
2024-03-18 13:00:00,58.33,58.46,58.29,58.43,524177.0,55.9094,56.034,55.8711,56.0053,524177.0
2024-03-18 13:30:00,58.42,58.42,58.29,58.38,412533.0,55.9957,55.9957,55.8711,55.9573,412533.0
2024-03-18 14:00:00,58.37,58.44,58.28,58.43,419970.0,55.9478,56.0149,55.8615,56.0053,419970.0
2024-03-18 14:30:00,58.43,58.45,58.32,58.4,421673.0,56.0053,56.0244,55.8998,55.9765,421673.0
2024-03-18 15:00:00,58.4,58.49,58.38,58.48,689379.0,55.9765,56.0628,55.9573,56.0532,689379.0
2024-03-18 15:30:00,58.48,58.66,58.38,58.62,2432537.0,56.0532,56.2257,55.9573,56.1874,2432537.0
2024-03-19 09:30:00,58.59,59.32,58.54,59.0,1404004.0,56.1586,56.8583,56.1107,56.5516,1404004.0
2024-03-19 10:00:00,59.0,59.06,58.85,58.91,931053.0,56.5516,56.6091,56.4078,56.4653,931053.0
2024-03-19 10:30:00,58.92,59.07,58.89,58.91,724379.0,56.4749,56.6187,56.4462,56.4653,724379.0
2024-03-19 11:00:00,58.9,59.06,58.84,59.01,674682.0,56.4558,56.6091,56.3983,56.5612,674682.0
2024-03-19 11:30:00,59.02,59.08,58.92,59.03,411170.0,56.5708,56.6283,56.4749,56.5804,411170.0
2024-03-19 12:00:00,59.02,59.09,58.86,58.93,751089.0,56.5708,56.6379,56.4174,56.4845,751089.0
2024-03-19 12:30:00,58.93,59.07,58.92,58.98,412087.0,56.4845,56.6187,56.4749,56.5324,412087.0
2024-03-19 13:00:00,58.98,59.07,58.85,58.95,519418.0,56.5324,56.6187,56.4078,56.5037,519418.0
2024-03-19 13:30:00,58.95,59.0,58.82,58.87,449461.0,56.5037,56.5516,56.3791,56.427,449461.0
2024-03-19 14:00:00,58.88,58.88,58.76,58.86,333950.0,56.4366,56.4366,56.3216,56.4174,333950.0
2024-03-19 14:30:00,58.86,58.92,58.78,58.84,371601.0,56.4174,56.4749,56.3407,56.3983,371601.0
2024-03-19 15:00:00,58.85,58.97,58.8,58.83,454398.0,56.4078,56.5229,56.3599,56.3887,454398.0
2024-03-19 15:30:00,58.82,58.98,58.68,58.86,1745194.0,56.3791,56.5324,56.2449,56.4174,1745194.0
2024-03-20 09:30:00,58.49,59.15,58.46,59.09,916502.0,56.0628,56.6954,56.034,56.6379,916502.0
2024-03-20 10:00:00,59.1,59.47,59.06,59.45,731790.0,56.6475,57.0021,56.6091,56.9829,731790.0
2024-03-20 10:30:00,59.46,59.67,59.39,59.67,1259247.0,56.9925,57.1938,56.9254,57.1938,1259247.0
2024-03-20 11:00:00,59.66,59.71,59.41,59.52,991352.0,57.1842,57.2322,56.9446,57.05,991352.0
2024-03-20 11:30:00,59.51,59.57,59.39,59.54,574866.0,57.0404,57.098,56.9254,57.0692,574866.0
2024-03-20 12:00:00,59.53,59.6,59.47,59.54,635544.0,57.0596,57.1267,57.0021,57.0692,635544.0
2024-03-20 12:30:00,59.54,59.54,59.44,59.47,525237.0,57.0692,57.0692,56.9734,57.0021,525237.0
2024-03-20 13:00:00,59.46,59.48,59.4,59.46,426572.0,56.9925,57.0117,56.935,56.9925,426572.0
2024-03-20 13:30:00,59.45,59.51,59.21,59.41,677267.0,56.9829,57.0404,56.7529,56.9446,677267.0
2024-03-20 14:00:00,59.41,59.77,59.4,59.65,778708.0,56.9446,57.2897,56.935,57.1746,778708.0
2024-03-20 14:30:00,59.65,60.0,59.41,59.92,1049911.0,57.1746,57.5101,56.9446,57.4334,1049911.0
2024-03-20 15:00:00,59.93,60.34,59.92,60.23,1669014.0,57.443,57.836,57.4334,57.7306,1669014.0
2024-03-20 15:30:00,60.23,60.32,59.98,60.14,2719986.0,57.7306,57.8168,57.4909,57.6443,2719986.0
2024-03-21 09:30:00,60.31,60.99,60.31,60.76,2019977.0,57.8073,58.459,57.8073,58.2386,2019977.0
2024-03-21 10:00:00,60.76,60.9,60.67,60.8,1102991.0,58.2386,58.3728,58.1523,58.2769,1102991.0
2024-03-21 10:30:00,60.8,61.13,60.78,60.97,1179620.0,58.2769,58.5932,58.2577,58.4399,1179620.0
2024-03-21 11:00:00,60.96,60.99,60.82,60.88,617177.0,58.4303,58.459,58.2961,58.3536,617177.0
2024-03-21 11:30:00,60.88,61.05,60.84,61.01,532407.0,58.3536,58.5165,58.3153,58.4782,532407.0
2024-03-21 12:00:00,61.0,61.15,60.89,60.9,704478.0,58.4686,58.6124,58.3632,58.3728,704478.0
2024-03-21 12:30:00,60.91,61.08,60.86,61.03,688262.0,58.3824,58.5453,58.3344,58.4974,688262.0
2024-03-21 13:00:00,61.03,61.08,60.95,60.97,442173.0,58.4974,58.5453,58.4207,58.4399,442173.0
2024-03-21 13:30:00,60.96,61.14,60.95,60.98,520101.0,58.4303,58.6028,58.4207,58.4494,520101.0
2024-03-21 14:00:00,60.99,61.1,60.97,61.06,485822.0,58.459,58.5645,58.4399,58.5261,485822.0
2024-03-21 14:30:00,61.07,61.28,61.06,61.18,723593.0,58.5357,58.737,58.5261,58.6411,723593.0
2024-03-21 15:00:00,61.18,61.3,61.15,61.25,853941.0,58.6411,58.7562,58.6124,58.7082,853941.0
2024-03-21 15:30:00,61.25,61.55,61.24,61.33,2598551.0,58.7082,58.9958,58.6987,58.7849,2598551.0
2024-03-22 09:30:00,61.04,61.67,60.83,61.03,1548706.0,58.507,59.1108,58.3057,58.4974,1548706.0
2024-03-22 10:00:00,61.02,61.06,60.65,60.75,950215.0,58.4878,58.5261,58.1331,58.229,950215.0
2024-03-22 10:30:00,60.75,61.03,60.7,60.81,1052231.0,58.229,58.4974,58.1811,58.2865,1052231.0
2024-03-22 11:00:00,60.81,61.02,60.79,60.97,585647.0,58.2865,58.4878,58.2673,58.4399,585647.0
2024-03-22 11:30:00,60.97,61.0,60.79,60.8,387754.0,58.4399,58.4686,58.2673,58.2769,387754.0
2024-03-22 12:00:00,60.8,60.8,60.64,60.66,456682.0,58.2769,58.2769,58.1236,58.1427,456682.0
2024-03-22 12:30:00,60.65,60.85,60.58,60.83,511376.0,58.1331,58.3248,58.066,58.3057,511376.0
2024-03-22 13:00:00,60.82,60.92,60.73,60.8,605981.0,58.2961,58.3919,58.2098,58.2769,605981.0
2024-03-22 13:30:00,60.8,60.94,60.79,60.93,369745.0,58.2769,58.4111,58.2673,58.4015,369745.0
2024-03-22 14:00:00,60.93,60.96,60.87,60.95,368241.0,58.4015,58.4303,58.344,58.4207,368241.0
2024-03-22 14:30:00,60.95,61.01,60.87,61.01,556928.0,58.4207,58.4782,58.344,58.4782,556928.0
2024-03-22 15:00:00,61.0,61.0,60.81,60.95,842503.0,58.4686,58.4686,58.2865,58.4207,842503.0
2024-03-22 15:30:00,60.95,61.03,60.8,60.8,1575994.0,58.4207,58.4974,58.2769,58.2769,1575994.0
2024-03-25 09:30:00,60.89,61.52,60.65,60.73,1877675.0,58.3632,58.967,58.1331,58.2098,1877675.0
2024-03-25 10:00:00,60.73,60.91,60.58,60.84,920805.0,58.2098,58.3824,58.066,58.3153,920805.0
2024-03-25 10:30:00,60.85,61.03,60.82,60.98,699578.0,58.3248,58.4974,58.2961,58.4494,699578.0
2024-03-25 11:00:00,60.98,61.08,60.89,61.02,625161.0,58.4494,58.5453,58.3632,58.4878,625161.0
2024-03-25 11:30:00,61.01,61.04,60.93,60.97,299028.0,58.4782,58.507,58.4015,58.4399,299028.0
2024-03-25 12:00:00,60.96,60.97,60.77,60.84,385535.0,58.4303,58.4399,58.2482,58.3153,385535.0
2024-03-25 12:30:00,60.83,60.99,60.76,60.94,586369.0,58.3057,58.459,58.2386,58.4111,586369.0
2024-03-25 13:00:00,60.94,61.01,60.9,60.98,332892.0,58.4111,58.4782,58.3728,58.4494,332892.0
2024-03-25 13:30:00,60.98,60.99,60.9,60.95,312433.0,58.4494,58.459,58.3728,58.4207,312433.0
2024-03-25 14:00:00,60.96,61.15,60.93,61.07,540690.0,58.4303,58.6124,58.4015,58.5357,540690.0
2024-03-25 14:30:00,61.07,61.13,61.04,61.07,338680.0,58.5357,58.5932,58.507,58.5357,338680.0
2024-03-25 15:00:00,61.07,61.08,60.97,61.01,664573.0,58.5357,58.5453,58.4399,58.4782,664573.0
2024-03-25 15:30:00,61.01,61.08,60.86,60.97,1310459.0,58.4782,58.5453,58.3344,58.4399,1310459.0
2024-03-26 09:30:00,61.15,61.59,61.0,61.57,1291295.0,58.6124,59.0341,58.4686,59.015,1291295.0
2024-03-26 10:00:00,61.57,61.58,61.33,61.51,909480.0,59.015,59.0245,58.7849,58.9575,909480.0
2024-03-26 10:30:00,61.5,61.74,61.44,61.73,721605.0,58.9479,59.1779,58.8904,59.1683,721605.0
2024-03-26 11:00:00,61.72,61.77,61.52,61.61,727723.0,59.1587,59.2067,58.967,59.0533,727723.0
2024-03-26 11:30:00,61.6,61.89,61.53,61.82,807226.0,59.0437,59.3217,58.9766,59.2546,807226.0
2024-03-26 12:00:00,61.83,61.86,61.67,61.81,636141.0,59.2642,59.2929,59.1108,59.245,636141.0
2024-03-26 12:30:00,61.8,61.88,61.67,61.86,565066.0,59.2354,59.3121,59.1108,59.2929,565066.0
2024-03-26 13:00:00,61.86,61.95,61.81,61.88,527041.0,59.2929,59.3792,59.245,59.3121,527041.0
2024-03-26 13:30:00,61.87,61.91,61.76,61.85,836173.0,59.3025,59.3409,59.1971,59.2833,836173.0
2024-03-26 14:00:00,61.85,61.89,61.73,61.73,512532.0,59.2833,59.3217,59.1683,59.1683,512532.0
2024-03-26 14:30:00,61.73,61.82,61.69,61.8,564131.0,59.1683,59.2546,59.13,59.2354,564131.0
2024-03-26 15:00:00,61.8,61.8,61.65,61.68,589025.0,59.2354,59.2354,59.0916,59.1204,589025.0
2024-03-26 15:30:00,61.68,61.74,61.55,61.66,2296070.0,59.1204,59.1779,58.9958,59.1012,2296070.0
2024-03-27 09:30:00,62.03,62.5,61.96,62.29,1480327.0,59.4559,59.9064,59.3888,59.7051,1480327.0
2024-03-27 10:00:00,62.29,62.34,61.82,61.83,1187567.0,59.7051,59.753,59.2546,59.2642,1187567.0
2024-03-27 10:30:00,61.83,61.98,61.72,61.73,724942.0,59.2642,59.4079,59.1587,59.1683,724942.0
2024-03-27 11:00:00,61.73,61.92,61.72,61.9,426163.0,59.1683,59.3504,59.1587,59.3313,426163.0
2024-03-27 11:30:00,61.91,62.02,61.82,61.89,569394.0,59.3409,59.4463,59.2546,59.3217,569394.0
2024-03-27 12:00:00,61.89,62.0,61.74,61.93,555656.0,59.3217,59.4271,59.1779,59.36,555656.0
2024-03-27 12:30:00,61.94,62.07,61.91,62.05,428943.0,59.3696,59.4942,59.3409,59.475,428943.0
2024-03-27 13:00:00,62.05,62.31,62.05,62.25,1272850.0,59.475,59.7243,59.475,59.6667,1272850.0
2024-03-27 13:30:00,62.26,62.48,62.2,62.48,1074231.0,59.6763,59.8872,59.6188,59.8872,1074231.0
2024-03-27 14:00:00,62.47,62.65,62.39,62.58,964134.0,59.8776,60.0501,59.8009,59.9831,964134.0
2024-03-27 14:30:00,62.59,62.62,62.42,62.49,639757.0,59.9926,60.0214,59.8297,59.8968,639757.0
2024-03-27 15:00:00,62.49,62.56,62.44,62.56,669985.0,59.8968,59.9639,59.8489,59.9639,669985.0
2024-03-27 15:30:00,62.56,62.76,62.5,62.76,2347330.0,59.9639,60.1556,59.9064,60.1556,2347330.0
2024-03-28 09:30:00,62.73,63.29,62.58,62.81,1729199.0,60.1268,60.6636,59.9831,60.2035,1729199.0
2024-03-28 10:00:00,62.83,63.0,62.74,62.94,726884.0,60.2227,60.3856,60.1364,60.3281,726884.0
2024-03-28 10:30:00,62.94,63.19,62.87,63.19,849999.0,60.3281,60.5677,60.261,60.5677,849999.0
2024-03-28 11:00:00,63.19,63.29,63.15,63.24,949544.0,60.5677,60.6636,60.5294,60.6157,949544.0
2024-03-28 11:30:00,63.24,63.27,63.02,63.03,839493.0,60.6157,60.6444,60.4048,60.4144,839493.0
2024-03-28 12:00:00,63.04,63.13,63.0,63.08,606618.0,60.424,60.5102,60.3856,60.4623,606618.0
2024-03-28 12:30:00,63.07,63.2,63.01,63.16,668913.0,60.4527,60.5773,60.3952,60.539,668913.0
2024-03-28 13:00:00,63.16,63.22,63.08,63.14,577904.0,60.539,60.5965,60.4623,60.5198,577904.0
2024-03-28 13:30:00,63.14,63.15,62.99,63.13,656925.0,60.5198,60.5294,60.376,60.5102,656925.0
2024-03-28 14:00:00,63.13,63.25,63.07,63.22,564136.0,60.5102,60.6252,60.4527,60.5965,564136.0
2024-03-28 14:30:00,63.23,63.36,63.14,63.36,665522.0,60.6061,60.7307,60.5198,60.7307,665522.0
2024-03-28 15:00:00,63.35,63.37,63.16,63.31,1215368.0,60.7211,60.7403,60.539,60.6828,1215368.0
2024-03-28 15:30:00,63.32,63.36,63.19,63.24,2839458.0,60.6923,60.7307,60.5677,60.6157,2839458.0
2024-04-01 09:30:00,63.6,63.9,63.02,63.71,1541457.0,60.9607,61.2483,60.4048,61.0662,1541457.0
2024-04-01 10:00:00,63.7,63.7,63.23,63.3,1003372.0,61.0566,61.0566,60.6061,60.6732,1003372.0
2024-04-01 10:30:00,63.3,63.53,63.29,63.45,515402.0,60.6732,60.8936,60.6636,60.8169,515402.0
2024-04-01 11:00:00,63.46,63.61,63.39,63.52,608508.0,60.8265,60.9703,60.7594,60.884,608508.0
2024-04-01 11:30:00,63.52,63.6,63.31,63.32,996488.0,60.884,60.9607,60.6828,60.6923,996488.0
2024-04-01 12:00:00,63.31,63.6,63.29,63.58,726441.0,60.6828,60.9607,60.6636,60.9416,726441.0
2024-04-01 12:30:00,63.58,63.59,63.42,63.48,527320.0,60.9416,60.9511,60.7882,60.8457,527320.0
2024-04-01 13:00:00,63.48,63.49,63.3,63.3,721014.0,60.8457,60.8553,60.6732,60.6732,721014.0
2024-04-01 13:30:00,63.3,63.42,63.3,63.36,878646.0,60.6732,60.7882,60.6732,60.7307,878646.0
2024-04-01 14:00:00,63.36,63.44,63.32,63.43,391650.0,60.7307,60.8074,60.6923,60.7978,391650.0
2024-04-01 14:30:00,63.43,63.56,63.38,63.41,337201.0,60.7978,60.9224,60.7499,60.7786,337201.0
2024-04-01 15:00:00,63.41,63.44,63.32,63.36,538416.0,60.7786,60.8074,60.6923,60.7307,538416.0
2024-04-01 15:30:00,63.37,63.53,63.27,63.46,1333387.0,60.7403,60.8936,60.6444,60.8265,1333387.0
2024-04-02 09:30:00,62.65,63.34,62.65,63.19,1957553.0,60.0501,60.7115,60.0501,60.5677,1957553.0
2024-04-02 10:00:00,63.18,63.59,63.11,63.38,1124751.0,60.5582,60.9511,60.4911,60.7499,1124751.0
2024-04-02 10:30:00,63.39,63.51,63.23,63.42,369193.0,60.7594,60.8745,60.6061,60.7882,369193.0
2024-04-02 11:00:00,63.42,63.5,63.27,63.3,393691.0,60.7882,60.8649,60.6444,60.6732,393691.0
2024-04-02 11:30:00,63.29,63.37,63.16,63.27,482111.0,60.6636,60.7403,60.539,60.6444,482111.0
2024-04-02 12:00:00,63.27,63.28,63.09,63.14,767377.0,60.6444,60.654,60.4719,60.5198,767377.0
2024-04-02 12:30:00,63.14,63.3,63.11,63.24,417378.0,60.5198,60.6732,60.4911,60.6157,417378.0
2024-04-02 13:00:00,63.24,63.25,62.96,63.03,450925.0,60.6157,60.6252,60.3473,60.4144,450925.0
2024-04-02 13:30:00,63.04,63.07,62.88,62.94,283997.0,60.424,60.4527,60.2706,60.3281,283997.0
2024-04-02 14:00:00,62.95,63.09,62.88,63.03,556534.0,60.3377,60.4719,60.2706,60.4144,556534.0
2024-04-02 14:30:00,63.02,63.06,62.86,62.87,866882.0,60.4048,60.4431,60.2514,60.261,866882.0
2024-04-02 15:00:00,62.87,62.95,62.84,62.88,636421.0,60.261,60.3377,60.2323,60.2706,636421.0
2024-04-02 15:30:00,62.89,62.92,62.67,62.84,2144894.0,60.2802,60.3089,60.0693,60.2323,2144894.0
2024-04-03 09:30:00,62.86,63.39,62.8,62.99,1170803.0,60.2514,60.7594,60.1939,60.376,1170803.0
2024-04-03 10:00:00,63.0,63.27,62.63,62.64,1435908.0,60.3856,60.6444,60.031,60.0406,1435908.0
2024-04-03 10:30:00,62.64,62.8,62.25,62.27,1443644.0,60.0406,60.1939,59.6667,59.6859,1443644.0
2024-04-03 11:00:00,62.27,62.32,61.75,62.11,1718098.0,59.6859,59.7338,59.1875,59.5326,1718098.0
2024-04-03 11:30:00,62.11,62.23,62.06,62.18,882163.0,59.5326,59.6476,59.4846,59.5996,882163.0
2024-04-03 12:00:00,62.18,62.23,62.08,62.19,353254.0,59.5996,59.6476,59.5038,59.6092,353254.0
2024-04-03 12:30:00,62.19,62.25,62.06,62.13,383866.0,59.6092,59.6667,59.4846,59.5517,383866.0
2024-04-03 13:00:00,62.13,62.18,62.06,62.16,436868.0,59.5517,59.5996,59.4846,59.5805,436868.0
2024-04-03 13:30:00,62.16,62.23,62.11,62.15,282657.0,59.5805,59.6476,59.5326,59.5709,282657.0
2024-04-03 14:00:00,62.15,62.16,61.94,61.95,412720.0,59.5709,59.5805,59.3696,59.3792,412720.0
2024-04-03 14:30:00,61.95,62.0,61.86,61.89,539710.0,59.3792,59.4271,59.2929,59.3217,539710.0
2024-04-03 15:00:00,61.89,61.89,61.51,61.68,882266.0,59.3217,59.3217,58.9575,59.1204,882266.0
2024-04-03 15:30:00,61.67,61.86,61.53,61.7,2339274.0,59.1108,59.2929,58.9766,59.1396,2339274.0
2024-04-04 09:30:00,62.18,62.74,62.15,62.44,1435274.0,59.5996,60.1364,59.5709,59.8489,1435274.0
2024-04-04 10:00:00,62.44,62.5,62.24,62.37,529510.0,59.8489,59.9064,59.6572,59.7818,529510.0
2024-04-04 10:30:00,62.36,62.42,62.25,62.27,478019.0,59.7722,59.8297,59.6667,59.6859,478019.0
2024-04-04 11:00:00,62.27,62.3,62.07,62.22,396568.0,59.6859,59.7147,59.4942,59.638,396568.0
2024-04-04 11:30:00,62.22,62.36,62.19,62.36,370406.0,59.638,59.7722,59.6092,59.7722,370406.0
2024-04-04 12:00:00,62.36,62.39,62.25,62.34,455922.0,59.7722,59.8009,59.6667,59.753,455922.0
2024-04-04 12:30:00,62.34,62.35,62.27,62.28,401513.0,59.753,59.7626,59.6859,59.6955,401513.0
2024-04-04 13:00:00,62.29,62.36,62.22,62.23,251924.0,59.7051,59.7722,59.638,59.6476,251924.0
2024-04-04 13:30:00,62.23,62.25,62.1,62.14,254760.0,59.6476,59.6667,59.523,59.5613,254760.0
2024-04-04 14:00:00,62.13,62.16,61.61,61.62,696375.0,59.5517,59.5805,59.0533,59.0629,696375.0
2024-04-04 14:30:00,61.61,61.64,61.26,61.33,777574.0,59.0533,59.0821,58.7178,58.7849,777574.0
2024-04-04 15:00:00,61.32,61.43,60.97,60.98,924329.0,58.7753,58.8808,58.4399,58.4494,924329.0
2024-04-04 15:30:00,60.98,61.09,60.75,60.92,2062858.0,58.4494,58.5549,58.229,58.3919,2062858.0
2024-04-05 09:30:00,60.82,61.27,60.42,60.83,1348207.0,58.2961,58.7274,57.9127,58.3057,1348207.0
2024-04-05 10:00:00,60.83,60.88,60.69,60.83,893794.0,58.3057,58.3536,58.1715,58.3057,893794.0
2024-04-05 10:30:00,60.83,61.23,60.78,61.22,668977.0,58.3057,58.6891,58.2577,58.6795,668977.0
2024-04-05 11:00:00,61.22,61.29,61.07,61.28,456812.0,58.6795,58.7466,58.5357,58.737,456812.0
2024-04-05 11:30:00,61.28,61.57,61.25,61.5,685656.0,58.737,59.015,58.7082,58.9479,685656.0
2024-04-05 12:00:00,61.5,61.9,61.47,61.82,564349.0,58.9479,59.3313,58.9191,59.2546,564349.0
2024-04-05 12:30:00,61.81,62.04,61.73,62.04,633689.0,59.245,59.4655,59.1683,59.4655,633689.0
2024-04-05 13:00:00,62.03,62.03,61.61,61.66,444578.0,59.4559,59.4559,59.0533,59.1012,444578.0
2024-04-05 13:30:00,61.66,61.72,61.44,61.51,369170.0,59.1012,59.1587,58.8904,58.9575,369170.0
2024-04-05 14:00:00,61.52,61.75,61.43,61.57,521626.0,58.967,59.1875,58.8808,59.015,521626.0
2024-04-05 14:30:00,61.58,61.66,61.49,61.58,375170.0,59.0245,59.1012,58.9383,59.0245,375170.0
2024-04-05 15:00:00,61.58,61.68,61.55,61.66,412908.0,59.0245,59.1204,58.9958,59.1012,412908.0
2024-04-05 15:30:00,61.66,61.72,61.51,61.62,1376193.0,59.1012,59.1587,58.9575,59.0629,1376193.0
2024-04-08 09:30:00,61.67,62.32,61.66,61.95,932386.0,59.1108,59.7338,59.1012,59.3792,932386.0
2024-04-08 10:00:00,61.95,62.04,61.75,62.02,501977.0,59.3792,59.4655,59.1875,59.4463,501977.0
2024-04-08 10:30:00,62.01,62.14,61.94,62.06,384142.0,59.4367,59.5613,59.3696,59.4846,384142.0
2024-04-08 11:00:00,62.07,62.22,62.04,62.05,437313.0,59.4942,59.638,59.4655,59.475,437313.0
2024-04-08 11:30:00,62.05,62.07,61.93,62.01,369036.0,59.475,59.4942,59.36,59.4367,369036.0
2024-04-08 12:00:00,62.01,62.04,61.9,62.01,319247.0,59.4367,59.4655,59.3313,59.4367,319247.0
2024-04-08 12:30:00,62.02,62.09,61.96,62.03,272766.0,59.4463,59.5134,59.3888,59.4559,272766.0
2024-04-08 13:00:00,62.04,62.08,61.99,62.07,193013.0,59.4655,59.5038,59.4175,59.4942,193013.0
2024-04-08 13:30:00,62.07,62.09,61.95,62.05,215493.0,59.4942,59.5134,59.3792,59.475,215493.0
2024-04-08 14:00:00,62.05,62.06,61.95,61.96,189784.0,59.475,59.4846,59.3792,59.3888,189784.0
2024-04-08 14:30:00,61.96,61.97,61.82,61.85,262836.0,59.3888,59.3984,59.2546,59.2833,262836.0
2024-04-08 15:00:00,61.85,61.97,61.81,61.85,371414.0,59.2833,59.3984,59.245,59.2833,371414.0
2024-04-08 15:30:00,61.85,61.89,61.67,61.76,1478125.0,59.2833,59.3217,59.1108,59.1971,1478125.0
2024-04-09 09:30:00,61.75,62.09,61.39,61.42,909186.0,59.1875,59.5134,58.8424,58.8712,909186.0
2024-04-09 10:00:00,61.42,61.68,61.31,61.42,782062.0,58.8712,59.1204,58.7658,58.8712,782062.0
2024-04-09 10:30:00,61.43,61.44,60.9,61.09,753684.0,58.8808,58.8904,58.3728,58.5549,753684.0
2024-04-09 11:00:00,61.08,61.3,61.02,61.2,456253.0,58.5453,58.7562,58.4878,58.6603,456253.0
2024-04-09 11:30:00,61.2,61.33,61.16,61.29,388195.0,58.6603,58.7849,58.622,58.7466,388195.0
2024-04-09 12:00:00,61.28,61.42,61.27,61.4,331286.0,58.737,58.8712,58.7274,58.852,331286.0
2024-04-09 12:30:00,61.39,61.44,61.26,61.3,282551.0,58.8424,58.8904,58.7178,58.7562,282551.0
2024-04-09 13:00:00,61.3,61.42,61.24,61.34,282766.0,58.7562,58.8712,58.6987,58.7945,282766.0
2024-04-09 13:30:00,61.34,61.4,61.23,61.23,273288.0,58.7945,58.852,58.6891,58.6891,273288.0
2024-04-09 14:00:00,61.23,61.41,61.14,61.34,324208.0,58.6891,58.8616,58.6028,58.7945,324208.0
2024-04-09 14:30:00,61.34,61.42,61.31,61.39,350135.0,58.7945,58.8712,58.7658,58.8424,350135.0
2024-04-09 15:00:00,61.39,61.75,61.37,61.73,421930.0,58.8424,59.1875,58.8233,59.1683,421930.0
2024-04-09 15:30:00,61.73,61.74,61.49,61.67,1290685.0,59.1683,59.1779,58.9383,59.1108,1290685.0
2024-04-10 09:30:00,60.52,60.83,60.15,60.6,1359503.0,58.0085,58.3057,57.6539,58.0852,1359503.0
2024-04-10 10:00:00,60.62,61.22,60.54,61.15,868084.0,58.1044,58.6795,58.0277,58.6124,868084.0
2024-04-10 10:30:00,61.16,61.31,60.79,60.92,633694.0,58.622,58.7658,58.2673,58.3919,633694.0
2024-04-10 11:00:00,60.91,60.91,60.57,60.7,581791.0,58.3824,58.3824,58.0565,58.1811,581791.0
2024-04-10 11:30:00,60.71,60.73,60.42,60.47,489713.0,58.1907,58.2098,57.9127,57.9606,489713.0
2024-04-10 12:00:00,60.48,60.54,60.37,60.46,392925.0,57.9702,58.0277,57.8648,57.951,392925.0
2024-04-10 12:30:00,60.45,60.48,60.33,60.34,377545.0,57.9414,57.9702,57.8264,57.836,377545.0
2024-04-10 13:00:00,60.35,60.48,60.02,60.26,746993.0,57.8456,57.9702,57.5293,57.7593,746993.0
2024-04-10 13:30:00,60.26,60.42,60.06,60.25,654334.0,57.7593,57.9127,57.5676,57.7497,654334.0
2024-04-10 14:00:00,60.25,60.38,60.11,60.16,615599.0,57.7497,57.8743,57.6156,57.6635,615599.0
2024-04-10 14:30:00,60.17,60.25,60.01,60.04,477472.0,57.6731,57.7497,57.5197,57.5485,477472.0
2024-04-10 15:00:00,60.04,60.4,59.97,60.23,813285.0,57.5485,57.8935,57.4814,57.7306,813285.0
2024-04-10 15:30:00,60.23,60.33,60.12,60.17,2100493.0,57.7306,57.8264,57.6251,57.6731,2100493.0
2024-04-11 09:30:00,60.35,60.36,59.8,60.1,1406192.0,57.8456,57.8552,57.3184,57.606,1406192.0
2024-04-11 10:00:00,60.11,60.11,59.5,59.66,961301.0,57.6156,57.6156,57.0309,57.1842,961301.0
2024-04-11 10:30:00,59.67,59.93,59.66,59.79,626439.0,57.1938,57.443,57.1842,57.3088,626439.0
2024-04-11 11:00:00,59.79,59.99,59.77,59.88,521902.0,57.3088,57.5005,57.2897,57.3951,521902.0
2024-04-11 11:30:00,59.89,60.23,59.83,60.19,792322.0,57.4047,57.7306,57.3472,57.6922,792322.0
2024-04-11 12:00:00,60.2,60.23,60.01,60.11,642618.0,57.7018,57.7306,57.5197,57.6156,642618.0
2024-04-11 12:30:00,60.11,60.37,60.11,60.23,479281.0,57.6156,57.8648,57.6156,57.7306,479281.0
2024-04-11 13:00:00,60.23,60.58,60.14,60.5,592343.0,57.7306,58.066,57.6443,57.9894,592343.0
2024-04-11 13:30:00,60.5,60.6,60.42,60.55,476320.0,57.9894,58.0852,57.9127,58.0373,476320.0
2024-04-11 14:00:00,60.56,60.79,60.5,60.68,687408.0,58.0469,58.2673,57.9894,58.1619,687408.0
2024-04-11 14:30:00,60.68,60.79,60.59,60.68,487725.0,58.1619,58.2673,58.0756,58.1619,487725.0
2024-04-11 15:00:00,60.68,60.87,60.68,60.82,833682.0,58.1619,58.344,58.1619,58.2961,833682.0
2024-04-11 15:30:00,60.81,60.89,60.63,60.7,2466906.0,58.2865,58.3632,58.114,58.1811,2466906.0
2024-04-12 09:30:00,62.29,62.6,60.07,60.66,5176090.0,59.7051,60.0022,57.5772,58.1427,5176090.0
2024-04-12 10:00:00,60.64,60.84,60.1,60.38,2030737.0,58.1236,58.3153,57.606,57.8743,2030737.0
2024-04-12 10:30:00,60.37,60.46,59.94,60.2,1180428.0,57.8648,57.951,57.4526,57.7018,1180428.0
2024-04-12 11:00:00,60.19,60.19,58.87,59.08,2223530.0,57.6922,57.6922,56.427,56.6283,2223530.0
2024-04-12 11:30:00,59.09,59.48,58.75,59.21,2144934.0,56.6379,57.0117,56.312,56.7529,2144934.0
2024-04-12 12:00:00,59.23,59.27,58.76,59.05,1180884.0,56.7721,56.8104,56.3216,56.5995,1180884.0
2024-04-12 12:30:00,59.07,59.47,59.07,59.38,1206814.0,56.6187,57.0021,56.6187,56.9158,1206814.0
2024-04-12 13:00:00,59.36,59.69,59.28,59.46,893925.0,56.8967,57.213,56.82,56.9925,893925.0
2024-04-12 13:30:00,59.46,59.48,59.18,59.42,824243.0,56.9925,57.0117,56.7241,56.9542,824243.0
2024-04-12 14:00:00,59.42,59.48,59.2,59.48,724989.0,56.9542,57.0117,56.7433,57.0117,724989.0
2024-04-12 14:30:00,59.48,59.75,59.35,59.58,693635.0,57.0117,57.2705,56.8871,57.1075,693635.0
2024-04-12 15:00:00,59.58,59.58,59.22,59.39,671395.0,57.1075,57.1075,56.7625,56.9254,671395.0
2024-04-12 15:30:00,59.39,59.95,59.33,59.68,2646730.0,56.9254,57.4622,56.8679,57.2034,2646730.0
2024-04-15 09:30:00,60.18,60.91,59.71,59.78,1928803.0,57.6826,58.3824,57.2322,57.2992,1928803.0
2024-04-15 10:00:00,59.8,59.81,59.12,59.29,1747737.0,57.3184,57.328,56.6666,56.8296,1747737.0
2024-04-15 10:30:00,59.29,59.35,58.99,59.11,1018831.0,56.8296,56.8871,56.542,56.657,1018831.0
2024-04-15 11:00:00,59.12,59.27,58.97,59.25,543079.0,56.6666,56.8104,56.5229,56.7912,543079.0
2024-04-15 11:30:00,59.25,59.35,59.14,59.22,647572.0,56.7912,56.8871,56.6858,56.7625,647572.0
2024-04-15 12:00:00,59.24,59.51,59.11,59.34,529898.0,56.7817,57.0404,56.657,56.8775,529898.0
2024-04-15 12:30:00,59.34,59.34,59.04,59.14,466936.0,56.8775,56.8775,56.59,56.6858,466936.0
2024-04-15 13:00:00,59.12,59.25,58.72,58.73,643388.0,56.6666,56.7912,56.2832,56.2928,643388.0
2024-04-15 13:30:00,58.73,58.79,58.47,58.58,1020174.0,56.2928,56.3503,56.0436,56.149,1020174.0
2024-04-15 14:00:00,58.56,58.6,58.28,58.34,836206.0,56.1299,56.1682,55.8615,55.919,836206.0
2024-04-15 14:30:00,58.33,58.7,58.19,58.38,935350.0,55.9094,56.2641,55.7752,55.9573,935350.0
2024-04-15 15:00:00,58.37,58.47,58.24,58.45,795187.0,55.9478,56.0436,55.8232,56.0244,795187.0
2024-04-15 15:30:00,58.45,58.66,58.35,58.56,2174657.0,56.0244,56.2257,55.9286,56.1299,2174657.0
2024-04-16 09:30:00,58.18,58.55,57.5,57.68,1819671.0,55.7656,56.1203,55.1139,55.2864,1819671.0
2024-04-16 10:00:00,57.69,57.69,57.19,57.2,1761532.0,55.296,55.296,54.8167,54.8263,1761532.0
2024-04-16 10:30:00,57.2,57.47,57.03,57.23,1187993.0,54.8263,55.0851,54.6634,54.8551,1187993.0
2024-04-16 11:00:00,57.24,57.31,57.1,57.21,670968.0,54.8647,54.9317,54.7305,54.8359,670968.0
2024-04-16 11:30:00,57.22,57.4,57.05,57.13,705571.0,54.8455,55.018,54.6825,54.7592,705571.0
2024-04-16 12:00:00,57.13,57.3,57.06,57.23,671615.0,54.7592,54.9222,54.6921,54.8551,671615.0
2024-04-16 12:30:00,57.22,57.27,57.09,57.18,415442.0,54.8455,54.8934,54.7209,54.8071,415442.0
2024-04-16 13:00:00,57.18,57.49,57.15,57.3,728367.0,54.8071,55.1043,54.7784,54.9222,728367.0
2024-04-16 13:30:00,57.31,57.34,56.86,57.1,999616.0,54.9317,54.9605,54.5004,54.7305,999616.0
2024-04-16 14:00:00,57.09,57.28,56.77,56.86,1242532.0,54.7209,54.903,54.4142,54.5004,1242532.0
2024-04-16 14:30:00,56.85,57.21,56.84,57.21,821055.0,54.4908,54.8359,54.4812,54.8359,821055.0
2024-04-16 15:00:00,57.21,57.32,56.93,57.03,1416210.0,54.8359,54.9413,54.5675,54.6634,1416210.0
2024-04-16 15:30:00,57.02,57.03,56.74,57.01,3434141.0,54.6538,54.6634,54.3854,54.6442,3434141.0
2024-04-17 09:30:00,57.49,58.11,57.36,57.94,1396862.0,55.1043,55.6985,54.9797,55.5356,1396862.0
2024-04-17 10:00:00,57.95,58.4,57.79,58.29,971937.0,55.5452,55.9765,55.3918,55.8711,971937.0
2024-04-17 10:30:00,58.3,58.3,57.99,58.14,856872.0,55.8807,55.8807,55.5835,55.7273,856872.0
2024-04-17 11:00:00,58.14,58.31,58.1,58.15,553400.0,55.7273,55.8902,55.689,55.7369,553400.0
2024-04-17 11:30:00,58.15,58.37,57.97,58.36,826561.0,55.7369,55.9478,55.5644,55.9382,826561.0
2024-04-17 12:00:00,58.36,58.36,58.0,58.26,727695.0,55.9382,55.9382,55.5931,55.8423,727695.0
2024-04-17 12:30:00,58.25,58.25,58.05,58.2,463292.0,55.8327,55.8327,55.641,55.7848,463292.0
2024-04-17 13:00:00,58.2,58.44,58.13,58.43,416857.0,55.7848,56.0149,55.7177,56.0053,416857.0
2024-04-17 13:30:00,58.44,58.56,58.32,58.52,441205.0,56.0149,56.1299,55.8998,56.0915,441205.0
2024-04-17 14:00:00,58.53,58.62,58.43,58.55,748080.0,56.1011,56.1874,56.0053,56.1203,748080.0
2024-04-17 14:30:00,58.55,58.89,58.46,58.53,1011842.0,56.1203,56.4462,56.034,56.1011,1011842.0
2024-04-17 15:00:00,58.52,58.53,58.22,58.28,768642.0,56.0915,56.1011,55.804,55.8615,768642.0
2024-04-17 15:30:00,58.28,58.43,58.15,58.17,1656622.0,55.8615,56.0053,55.7369,55.7561,1656622.0
2024-04-18 09:30:00,58.49,58.64,58.01,58.37,794760.0,56.0628,56.2066,55.6027,55.9478,794760.0
2024-04-18 10:00:00,58.36,58.56,58.13,58.55,455878.0,55.9382,56.1299,55.7177,56.1203,455878.0
2024-04-18 10:30:00,58.54,58.87,58.5,58.84,831955.0,56.1107,56.427,56.0724,56.3983,831955.0
2024-04-18 11:00:00,58.83,58.97,58.74,58.77,537569.0,56.3887,56.5229,56.3024,56.3312,537569.0
2024-04-18 11:30:00,58.76,58.8,58.59,58.65,362565.0,56.3216,56.3599,56.1586,56.2161,362565.0
2024-04-18 12:00:00,58.65,58.73,58.56,58.62,481545.0,56.2161,56.2928,56.1299,56.1874,481545.0
2024-04-18 12:30:00,58.62,58.63,58.33,58.36,369210.0,56.1874,56.197,55.9094,55.9382,369210.0
2024-04-18 13:00:00,58.36,58.41,58.02,58.2,438745.0,55.9382,55.9861,55.6123,55.7848,438745.0
2024-04-18 13:30:00,58.2,58.2,57.93,58.09,558047.0,55.7848,55.7848,55.526,55.6794,558047.0
2024-04-18 14:00:00,58.09,58.35,58.04,58.2,531958.0,55.6794,55.9286,55.6315,55.7848,531958.0
2024-04-18 14:30:00,58.21,58.39,58.15,58.27,327436.0,55.7944,55.9669,55.7369,55.8519,327436.0
2024-04-18 15:00:00,58.27,58.52,58.27,58.47,637294.0,55.8519,56.0915,55.8519,56.0436,637294.0
2024-04-18 15:30:00,58.48,58.55,58.27,58.31,1144819.0,56.0532,56.1203,55.8519,55.8902,1144819.0
2024-04-19 09:30:00,58.23,59.16,58.23,58.97,1337472.0,55.8136,56.705,55.8136,56.5229,1337472.0
2024-04-19 10:00:00,58.98,59.34,58.97,59.3,792194.0,56.5324,56.8775,56.5229,56.8392,792194.0
2024-04-19 10:30:00,59.29,59.44,59.14,59.14,574332.0,56.8296,56.9734,56.6858,56.6858,574332.0
2024-04-19 11:00:00,59.14,59.4,59.09,59.21,507531.0,56.6858,56.935,56.6379,56.7529,507531.0
2024-04-19 11:30:00,59.2,59.28,59.1,59.12,471506.0,56.7433,56.82,56.6475,56.6666,471506.0
2024-04-19 12:00:00,59.12,59.27,58.94,58.95,686041.0,56.6666,56.8104,56.4941,56.5037,686041.0
2024-04-19 12:30:00,58.96,59.25,58.88,59.24,367522.0,56.5133,56.7912,56.4366,56.7817,367522.0
2024-04-19 13:00:00,59.23,59.4,59.16,59.17,429493.0,56.7721,56.935,56.705,56.7146,429493.0
2024-04-19 13:30:00,59.18,59.35,59.11,59.2,490895.0,56.7241,56.8871,56.657,56.7433,490895.0
2024-04-19 14:00:00,59.19,59.19,58.98,58.99,561981.0,56.7337,56.7337,56.5324,56.542,561981.0
2024-04-19 14:30:00,59.0,59.08,58.89,59.01,450113.0,56.5516,56.6283,56.4462,56.5612,450113.0
2024-04-19 15:00:00,59.01,59.19,58.9,59.17,638071.0,56.5612,56.7337,56.4558,56.7146,638071.0
2024-04-19 15:30:00,59.17,59.23,58.92,59.15,1804415.0,56.7146,56.7721,56.4749,56.6954,1804415.0
2024-04-22 09:30:00,59.44,59.5,59.2,59.49,650521.0,56.9734,57.0309,56.7433,57.0213,650521.0
2024-04-22 10:00:00,59.5,59.83,59.47,59.72,488486.0,57.0309,57.3472,57.0021,57.2417,488486.0
2024-04-22 10:30:00,59.72,59.83,59.71,59.77,498688.0,57.2417,57.3472,57.2322,57.2897,498688.0
2024-04-22 11:00:00,59.78,59.89,59.66,59.78,624042.0,57.2992,57.4047,57.1842,57.2992,624042.0
2024-04-22 11:30:00,59.79,60.09,59.74,60.02,848277.0,57.3088,57.5964,57.2609,57.5293,848277.0
2024-04-22 12:00:00,60.02,60.19,59.98,60.16,368598.0,57.5293,57.6922,57.4909,57.6635,368598.0
2024-04-22 12:30:00,60.17,60.44,60.11,60.44,423160.0,57.6731,57.9319,57.6156,57.9319,423160.0
2024-04-22 13:00:00,60.44,60.67,60.38,60.66,539938.0,57.9319,58.1523,57.8743,58.1427,539938.0
2024-04-22 13:30:00,60.66,60.84,60.56,60.76,555350.0,58.1427,58.3153,58.0469,58.2386,555350.0
2024-04-22 14:00:00,60.76,61.01,60.74,60.99,766093.0,58.2386,58.4782,58.2194,58.459,766093.0
2024-04-22 14:30:00,60.99,61.06,60.72,60.79,767333.0,58.459,58.5261,58.2002,58.2673,767333.0
2024-04-22 15:00:00,60.79,60.82,60.7,60.76,550680.0,58.2673,58.2961,58.1811,58.2386,550680.0
2024-04-22 15:30:00,60.76,60.97,60.67,60.96,2625369.0,58.2386,58.4399,58.1523,58.4303,2625369.0
2024-04-23 09:30:00,61.08,61.96,61.02,61.95,1719180.0,58.5453,59.3888,58.4878,59.3792,1719180.0
2024-04-23 10:00:00,61.95,62.27,61.82,62.1,977526.0,59.3792,59.6859,59.2546,59.523,977526.0
2024-04-23 10:30:00,62.09,62.3,61.99,62.28,868138.0,59.5134,59.7147,59.4175,59.6955,868138.0
2024-04-23 11:00:00,62.28,62.29,62.04,62.22,584579.0,59.6955,59.7051,59.4655,59.638,584579.0
2024-04-23 11:30:00,62.23,62.37,62.19,62.34,712917.0,59.6476,59.7818,59.6092,59.753,712917.0
2024-04-23 12:00:00,62.34,62.49,62.33,62.47,500768.0,59.753,59.8968,59.7434,59.8776,500768.0
2024-04-23 12:30:00,62.47,62.6,62.41,62.5,669717.0,59.8776,60.0022,59.8201,59.9064,669717.0
2024-04-23 13:00:00,62.51,62.66,62.4,62.66,510387.0,59.916,60.0597,59.8105,60.0597,510387.0
2024-04-23 13:30:00,62.66,62.77,62.55,62.64,462182.0,60.0597,60.1652,59.9543,60.0406,462182.0
2024-04-23 14:00:00,62.63,62.66,62.48,62.52,479957.0,60.031,60.0597,59.8872,59.9255,479957.0
2024-04-23 14:30:00,62.52,62.63,62.33,62.39,746165.0,59.9255,60.031,59.7434,59.8009,746165.0
2024-04-23 15:00:00,62.39,62.56,62.3,62.5,679505.0,59.8009,59.9639,59.7147,59.9064,679505.0
2024-04-23 15:30:00,62.49,62.72,62.45,62.65,2253923.0,59.8968,60.1172,59.8584,60.0501,2253923.0
2024-04-24 09:30:00,62.13,62.4,61.95,62.39,1010729.0,59.5517,59.8105,59.3792,59.8009,1010729.0
2024-04-24 10:00:00,62.4,62.63,62.25,62.61,642328.0,59.8105,60.031,59.6667,60.0118,642328.0
2024-04-24 10:30:00,62.62,62.63,62.44,62.56,767767.0,60.0214,60.031,59.8489,59.9639,767767.0
2024-04-24 11:00:00,62.57,62.58,62.1,62.13,635003.0,59.9735,59.9831,59.523,59.5517,635003.0
2024-04-24 11:30:00,62.13,62.19,61.84,61.94,433705.0,59.5517,59.6092,59.2738,59.3696,433705.0
2024-04-24 12:00:00,61.94,62.16,61.93,62.09,349944.0,59.3696,59.5805,59.36,59.5134,349944.0
2024-04-24 12:30:00,62.09,62.2,62.05,62.18,211478.0,59.5134,59.6188,59.475,59.5996,211478.0
2024-04-24 13:00:00,62.17,62.3,62.14,62.28,203443.0,59.5901,59.7147,59.5613,59.6955,203443.0
2024-04-24 13:30:00,62.28,62.5,62.26,62.49,262005.0,59.6955,59.9064,59.6763,59.8968,262005.0
2024-04-24 14:00:00,62.49,62.52,62.33,62.45,250888.0,59.8968,59.9255,59.7434,59.8584,250888.0
2024-04-24 14:30:00,62.45,62.53,62.36,62.49,332082.0,59.8584,59.9351,59.7722,59.8968,332082.0
2024-04-24 15:00:00,62.48,62.73,62.45,62.69,501916.0,59.8872,60.1268,59.8584,60.0885,501916.0
2024-04-24 15:30:00,62.69,62.69,62.46,62.47,1309140.0,60.0885,60.0885,59.868,59.8776,1309140.0
2024-04-25 09:30:00,61.84,62.43,61.14,61.38,1204773.0,59.2738,59.8393,58.6028,58.8328,1204773.0
2024-04-25 10:00:00,61.37,61.41,61.1,61.39,1035292.0,58.8233,58.8616,58.5645,58.8424,1035292.0
2024-04-25 10:30:00,61.39,61.7,61.33,61.57,511301.0,58.8424,59.1396,58.7849,59.015,511301.0
2024-04-25 11:00:00,61.56,61.61,61.35,61.53,377911.0,59.0054,59.0533,58.8041,58.9766,377911.0
2024-04-25 11:30:00,61.53,61.67,61.48,61.66,470584.0,58.9766,59.1108,58.9287,59.1012,470584.0
2024-04-25 12:00:00,61.65,61.84,61.55,61.81,392021.0,59.0916,59.2738,58.9958,59.245,392021.0
2024-04-25 12:30:00,61.81,61.84,61.51,61.59,312806.0,59.245,59.2738,58.9575,59.0341,312806.0
2024-04-25 13:00:00,61.6,61.68,61.48,61.57,348337.0,59.0437,59.1204,58.9287,59.015,348337.0
2024-04-25 13:30:00,61.55,61.83,61.54,61.75,349564.0,58.9958,59.2642,58.9862,59.1875,349564.0
2024-04-25 14:00:00,61.75,61.77,61.55,61.55,355315.0,59.1875,59.2067,58.9958,58.9958,355315.0
2024-04-25 14:30:00,61.54,61.77,61.53,61.76,390938.0,58.9862,59.2067,58.9766,59.1971,390938.0
2024-04-25 15:00:00,61.76,62.13,61.76,62.05,459336.0,59.1971,59.5517,59.1971,59.475,459336.0
2024-04-25 15:30:00,62.05,62.05,61.75,61.8,1361959.0,59.475,59.475,59.1875,59.2354,1361959.0
2024-04-26 09:30:00,61.51,62.36,61.51,62.34,968468.0,58.9575,59.7722,58.9575,59.753,968468.0
2024-04-26 10:00:00,62.34,62.65,62.26,62.52,831278.0,59.753,60.0501,59.6763,59.9255,831278.0
2024-04-26 10:30:00,62.52,62.56,62.05,62.08,608286.0,59.9255,59.9639,59.475,59.5038,608286.0
2024-04-26 11:00:00,62.07,62.2,61.9,62.2,635683.0,59.4942,59.6188,59.3313,59.6188,635683.0
2024-04-26 11:30:00,62.2,62.32,62.15,62.31,407170.0,59.6188,59.7338,59.5709,59.7243,407170.0
2024-04-26 12:00:00,62.31,62.61,62.28,62.56,455878.0,59.7243,60.0118,59.6955,59.9639,455878.0
2024-04-26 12:30:00,62.56,62.77,62.53,62.62,726976.0,59.9639,60.1652,59.9351,60.0214,726976.0
2024-04-26 13:00:00,62.61,62.62,62.46,62.58,411113.0,60.0118,60.0214,59.868,59.9831,411113.0
2024-04-26 13:30:00,62.57,62.74,62.51,62.67,797752.0,59.9735,60.1364,59.916,60.0693,797752.0
2024-04-26 14:00:00,62.67,63.23,62.65,63.05,1345112.0,60.0693,60.6061,60.0501,60.4335,1345112.0
2024-04-26 14:30:00,63.06,63.07,62.79,62.96,1026736.0,60.4431,60.4527,60.1843,60.3473,1026736.0
2024-04-26 15:00:00,62.95,62.97,62.71,62.81,754355.0,60.3377,60.3569,60.1077,60.2035,754355.0
2024-04-26 15:30:00,62.8,62.9,62.62,62.64,1243134.0,60.1939,60.2898,60.0214,60.0406,1243134.0
2024-04-29 09:30:00,62.74,63.07,62.59,62.93,988315.0,60.1364,60.4527,59.9926,60.3185,988315.0
2024-04-29 10:00:00,62.93,63.36,62.91,63.22,942628.0,60.3185,60.7307,60.2994,60.5965,942628.0
2024-04-29 10:30:00,63.23,63.34,63.11,63.15,413872.0,60.6061,60.7115,60.4911,60.5294,413872.0
2024-04-29 11:00:00,63.14,63.15,62.83,62.91,292883.0,60.5198,60.5294,60.2227,60.2994,292883.0
2024-04-29 11:30:00,62.9,62.91,62.62,62.63,329123.0,60.2898,60.2994,60.0214,60.031,329123.0
2024-04-29 12:00:00,62.63,62.76,62.59,62.61,277352.0,60.031,60.1556,59.9926,60.0118,277352.0
2024-04-29 12:30:00,62.62,62.65,62.43,62.5,272264.0,60.0214,60.0501,59.8393,59.9064,272264.0
2024-04-29 13:00:00,62.51,62.57,62.41,62.49,242418.0,59.916,59.9735,59.8201,59.8968,242418.0
2024-04-29 13:30:00,62.49,62.55,62.3,62.35,329160.0,59.8968,59.9543,59.7147,59.7626,329160.0
2024-04-29 14:00:00,62.35,62.51,62.31,62.37,282699.0,59.7626,59.916,59.7243,59.7818,282699.0
2024-04-29 14:30:00,62.37,62.41,62.26,62.3,313984.0,59.7818,59.8201,59.6763,59.7147,313984.0
2024-04-29 15:00:00,62.31,62.31,61.95,62.02,647033.0,59.7243,59.7243,59.3792,59.4463,647033.0
2024-04-29 15:30:00,62.03,62.26,62.0,62.26,1557559.0,59.4559,59.6763,59.4271,59.6763,1557559.0
2024-04-30 09:30:00,61.91,62.18,61.83,61.9,488402.0,59.3409,59.5996,59.2642,59.3313,488402.0
2024-04-30 10:00:00,61.9,62.09,61.79,61.95,499562.0,59.3313,59.5134,59.2258,59.3792,499562.0
2024-04-30 10:30:00,61.95,62.34,61.87,62.26,473378.0,59.3792,59.753,59.3025,59.6763,473378.0
2024-04-30 11:00:00,62.27,62.32,61.96,62.04,296912.0,59.6859,59.7338,59.3888,59.4655,296912.0
2024-04-30 11:30:00,62.03,62.05,61.91,61.98,283149.0,59.4559,59.475,59.3409,59.4079,283149.0
2024-04-30 12:00:00,61.98,62.04,61.93,61.96,249026.0,59.4079,59.4655,59.36,59.3888,249026.0
2024-04-30 12:30:00,61.97,61.97,61.65,61.66,433352.0,59.3984,59.3984,59.0916,59.1012,433352.0
2024-04-30 13:00:00,61.66,61.87,61.62,61.8,284130.0,59.1012,59.3025,59.0629,59.2354,284130.0
2024-04-30 13:30:00,61.81,61.99,61.8,61.98,351016.0,59.245,59.4175,59.2354,59.4079,351016.0
2024-04-30 14:00:00,61.98,62.03,61.75,61.79,482716.0,59.4079,59.4559,59.1875,59.2258,482716.0
2024-04-30 14:30:00,61.79,61.9,61.66,61.72,370203.0,59.2258,59.3313,59.1012,59.1587,370203.0
2024-04-30 15:00:00,61.71,61.75,61.59,61.67,385161.0,59.1492,59.1875,59.0341,59.1108,385161.0
2024-04-30 15:30:00,61.67,61.69,61.29,61.33,1237904.0,59.1108,59.13,58.7466,58.7849,1237904.0
2024-05-01 09:30:00,61.48,61.83,61.35,61.57,468752.0,58.9287,59.2642,58.8041,59.015,468752.0
2024-05-01 10:00:00,61.57,61.67,61.38,61.44,450875.0,59.015,59.1108,58.8328,58.8904,450875.0
2024-05-01 10:30:00,61.43,61.49,61.27,61.37,493354.0,58.8808,58.9383,58.7274,58.8233,493354.0
2024-05-01 11:00:00,61.37,61.43,61.06,61.13,739578.0,58.8233,58.8808,58.5261,58.5932,739578.0
2024-05-01 11:30:00,61.12,61.27,60.96,61.19,692050.0,58.5836,58.7274,58.4303,58.6507,692050.0
2024-05-01 12:00:00,61.19,61.21,60.95,61.0,411530.0,58.6507,58.6699,58.4207,58.4686,411530.0
2024-05-01 12:30:00,60.99,61.09,60.92,60.96,584058.0,58.459,58.5549,58.3919,58.4303,584058.0
2024-05-01 13:00:00,60.96,61.01,60.88,60.95,593694.0,58.4303,58.4782,58.3536,58.4207,593694.0
2024-05-01 13:30:00,60.95,61.2,60.94,61.12,223603.0,58.4207,58.6603,58.4111,58.5836,223603.0
2024-05-01 14:00:00,61.12,61.39,61.04,61.39,427345.0,58.5836,58.8424,58.507,58.8424,427345.0
2024-05-01 14:30:00,61.39,62.17,61.11,62.15,819738.0,58.8424,59.5901,58.5741,59.5709,819738.0
2024-05-01 15:00:00,62.15,62.27,61.87,61.96,801727.0,59.5709,59.6859,59.3025,59.3888,801727.0
2024-05-01 15:30:00,61.96,61.96,61.22,61.33,1578522.0,59.3888,59.3888,58.6795,58.7849,1578522.0
2024-05-02 09:30:00,62.19,62.19,61.31,61.39,838690.0,59.6092,59.6092,58.7658,58.8424,838690.0
2024-05-02 10:00:00,61.42,61.42,60.98,61.28,624781.0,58.8712,58.8712,58.4494,58.737,624781.0
2024-05-02 10:30:00,61.28,61.29,61.03,61.17,432783.0,58.737,58.7466,58.4974,58.6316,432783.0
2024-05-02 11:00:00,61.16,61.5,61.14,61.4,647042.0,58.622,58.9479,58.6028,58.852,647042.0
2024-05-02 11:30:00,61.39,61.44,61.24,61.26,393490.0,58.8424,58.8904,58.6987,58.7178,393490.0
2024-05-02 12:00:00,61.27,61.31,61.14,61.25,270626.0,58.7274,58.7658,58.6028,58.7082,270626.0
2024-05-02 12:30:00,61.25,61.45,61.2,61.44,321360.0,58.7082,58.8999,58.6603,58.8904,321360.0
2024-05-02 13:00:00,61.44,61.73,61.43,61.73,282929.0,58.8904,59.1683,58.8808,59.1683,282929.0
2024-05-02 13:30:00,61.73,61.75,61.61,61.63,400511.0,59.1683,59.1875,59.0533,59.0725,400511.0
2024-05-02 14:00:00,61.64,61.72,61.56,61.59,489341.0,59.0821,59.1587,59.0054,59.0341,489341.0
2024-05-02 14:30:00,61.59,61.81,61.55,61.7,542526.0,59.0341,59.245,58.9958,59.1396,542526.0
2024-05-02 15:00:00,61.69,61.75,61.59,61.71,544894.0,59.13,59.1875,59.0341,59.1492,544894.0
2024-05-02 15:30:00,61.71,61.71,61.42,61.55,2169749.0,59.1492,59.1492,58.8712,58.9958,2169749.0
2024-05-03 09:30:00,61.51,62.05,61.45,62.01,1217778.0,59.4654,59.9874,59.4074,59.9488,1217778.0
2024-05-03 10:00:00,62.02,62.15,61.57,61.71,1046100.0,59.9584,60.0841,59.5234,59.6587,1046100.0
2024-05-03 10:30:00,61.73,61.84,61.58,61.69,546487.0,59.6781,59.7844,59.5331,59.6394,546487.0
2024-05-03 11:00:00,61.7,61.92,61.67,61.88,440864.0,59.6491,59.8617,59.6201,59.8231,440864.0
2024-05-03 11:30:00,61.88,61.97,61.8,61.91,408450.0,59.8231,59.9101,59.7457,59.8521,408450.0
2024-05-03 12:00:00,61.91,62.0,61.81,61.86,314871.0,59.8521,59.9391,59.7554,59.8037,314871.0
2024-05-03 12:30:00,61.86,61.99,61.72,61.75,332989.0,59.8037,59.9294,59.6684,59.6974,332989.0
2024-05-03 13:00:00,61.76,61.78,61.57,61.57,228645.0,59.7071,59.7264,59.5234,59.5234,228645.0
2024-05-03 13:30:00,61.58,61.62,61.48,61.5,285367.0,59.5331,59.5717,59.4364,59.4557,285367.0
2024-05-03 14:00:00,61.5,61.58,61.44,61.54,340365.0,59.4557,59.5331,59.3977,59.4944,340365.0
2024-05-03 14:30:00,61.54,61.55,61.41,61.45,494492.0,59.4944,59.504,59.3687,59.4074,494492.0
2024-05-03 15:00:00,61.46,61.54,61.41,61.49,441750.0,59.417,59.4944,59.3687,59.446,441750.0
2024-05-03 15:30:00,61.48,61.56,61.41,61.51,1052419.0,59.4364,59.5137,59.3687,59.4654,1052419.0
2024-05-06 09:30:00,62.05,62.16,61.72,62.08,983225.0,59.9874,60.0938,59.6684,60.0164,983225.0
2024-05-06 10:00:00,62.08,62.42,62.0,62.36,566869.0,60.0164,60.3451,59.9391,60.2871,566869.0
2024-05-06 10:30:00,62.36,62.44,62.28,62.36,497642.0,60.2871,60.3645,60.2098,60.2871,497642.0
2024-05-06 11:00:00,62.36,62.49,62.23,62.26,506312.0,60.2871,60.4128,60.1614,60.1904,506312.0
2024-05-06 11:30:00,62.26,62.49,62.2,62.46,464155.0,60.1904,60.4128,60.1324,60.3838,464155.0
2024-05-06 12:00:00,62.47,62.55,62.3,62.42,609518.0,60.3935,60.4708,60.2291,60.3451,609518.0
2024-05-06 12:30:00,62.41,62.66,62.41,62.64,658503.0,60.3355,60.5772,60.3355,60.5578,658503.0
2024-05-06 13:00:00,62.64,62.74,62.61,62.67,533746.0,60.5578,60.6545,60.5288,60.5868,533746.0
2024-05-06 13:30:00,62.67,62.77,62.61,62.77,353202.0,60.5868,60.6835,60.5288,60.6835,353202.0
2024-05-06 14:00:00,62.77,62.89,62.69,62.89,623944.0,60.6835,60.7995,60.6062,60.7995,623944.0
2024-05-06 14:30:00,62.89,62.94,62.71,62.8,586385.0,60.7995,60.8478,60.6255,60.7125,586385.0
2024-05-06 15:00:00,62.8,62.81,62.57,62.61,604112.0,60.7125,60.7222,60.4901,60.5288,604112.0
2024-05-06 15:30:00,62.6,62.87,62.58,62.82,1427653.0,60.5191,60.7802,60.4998,60.7318,1427653.0
2024-05-07 09:30:00,62.82,63.16,62.5,62.68,920609.0,60.7318,61.0605,60.4225,60.5965,920609.0
2024-05-07 10:00:00,62.68,62.78,62.55,62.63,471488.0,60.5965,60.6932,60.4708,60.5481,471488.0
2024-05-07 10:30:00,62.62,62.89,62.58,62.85,570563.0,60.5385,60.7995,60.4998,60.7608,570563.0
2024-05-07 11:00:00,62.84,62.94,62.78,62.79,321301.0,60.7512,60.8478,60.6932,60.7028,321301.0
2024-05-07 11:30:00,62.8,62.8,62.5,62.51,321945.0,60.7125,60.7125,60.4225,60.4321,321945.0
2024-05-07 12:00:00,62.51,62.56,62.42,62.47,225334.0,60.4321,60.4805,60.3451,60.3935,225334.0
2024-05-07 12:30:00,62.47,62.49,62.31,62.39,232096.0,60.3935,60.4128,60.2388,60.3161,232096.0
2024-05-07 13:00:00,62.39,62.49,62.36,62.44,153376.0,60.3161,60.4128,60.2871,60.3645,153376.0
2024-05-07 13:30:00,62.44,62.46,62.23,62.27,229546.0,60.3645,60.3838,60.1614,60.2001,229546.0
2024-05-07 14:00:00,62.26,62.32,62.15,62.17,235278.0,60.1904,60.2485,60.0841,60.1034,235278.0
2024-05-07 14:30:00,62.17,62.18,62.02,62.06,613391.0,60.1034,60.1131,59.9584,59.9971,613391.0
2024-05-07 15:00:00,62.06,62.07,62.01,62.05,482666.0,59.9971,60.0068,59.9488,59.9874,482666.0
2024-05-07 15:30:00,62.05,62.1,61.97,62.0,1028340.0,59.9874,60.0358,59.9101,59.9391,1028340.0
2024-05-08 09:30:00,61.64,62.07,61.51,62.07,590058.0,59.5911,60.0068,59.4654,60.0068,590058.0
2024-05-08 10:00:00,62.06,62.3,61.97,62.22,650544.0,59.9971,60.2291,59.9101,60.1518,650544.0
2024-05-08 10:30:00,62.22,62.39,62.17,62.34,349359.0,60.1518,60.3161,60.1034,60.2678,349359.0
2024-05-08 11:00:00,62.34,62.52,62.25,62.51,340488.0,60.2678,60.4418,60.1808,60.4321,340488.0
2024-05-08 11:30:00,62.5,62.55,62.37,62.5,310741.0,60.4225,60.4708,60.2968,60.4225,310741.0
2024-05-08 12:00:00,62.49,62.6,62.46,62.53,305213.0,60.4128,60.5191,60.3838,60.4515,305213.0
2024-05-08 12:30:00,62.53,62.58,62.44,62.47,290539.0,60.4515,60.4998,60.3645,60.3935,290539.0
2024-05-08 13:00:00,62.47,62.55,62.43,62.48,227315.0,60.3935,60.4708,60.3548,60.4031,227315.0
2024-05-08 13:30:00,62.48,62.52,62.45,62.49,221091.0,60.4031,60.4418,60.3741,60.4128,221091.0
2024-05-08 14:00:00,62.5,62.63,62.48,62.6,344419.0,60.4225,60.5481,60.4031,60.5191,344419.0
2024-05-08 14:30:00,62.59,62.79,62.58,62.76,286312.0,60.5095,60.7028,60.4998,60.6738,286312.0
2024-05-08 15:00:00,62.75,62.95,62.7,62.85,529083.0,60.6642,60.8575,60.6158,60.7608,529083.0
2024-05-08 15:30:00,62.85,62.94,62.7,62.75,1367618.0,60.7608,60.8478,60.6158,60.6642,1367618.0
2024-05-09 09:30:00,62.38,62.93,62.28,62.93,963156.0,60.3065,60.8382,60.2098,60.8382,963156.0
2024-05-09 10:00:00,62.93,63.43,62.92,63.28,1237021.0,60.8382,61.3216,60.8285,61.1765,1237021.0
2024-05-09 10:30:00,63.29,63.3,63.04,63.07,428174.0,61.1862,61.1959,60.9445,60.9735,428174.0
2024-05-09 11:00:00,63.07,63.15,62.93,63.06,348775.0,60.9735,61.0509,60.8382,60.9639,348775.0
2024-05-09 11:30:00,63.06,63.13,62.93,63.08,270103.0,60.9639,61.0315,60.8382,60.9832,270103.0
2024-05-09 12:00:00,63.07,63.12,62.95,62.96,212220.0,60.9735,61.0219,60.8575,60.8672,212220.0
2024-05-09 12:30:00,62.96,62.97,62.88,62.93,192186.0,60.8672,60.8768,60.7898,60.8382,192186.0
2024-05-09 13:00:00,62.93,63.05,62.91,63.01,240924.0,60.8382,60.9542,60.8188,60.9155,240924.0
2024-05-09 13:30:00,63.01,63.01,62.88,62.89,335174.0,60.9155,60.9155,60.7898,60.7995,335174.0
2024-05-09 14:00:00,62.89,63.01,62.86,62.97,229645.0,60.7995,60.9155,60.7705,60.8768,229645.0
2024-05-09 14:30:00,62.97,63.1,62.95,63.09,240796.0,60.8768,61.0025,60.8575,60.9929,240796.0
2024-05-09 15:00:00,63.1,63.24,63.08,63.22,594458.0,61.0025,61.1379,60.9832,61.1185,594458.0
2024-05-09 15:30:00,63.22,63.43,63.2,63.33,2023463.0,61.1185,61.3216,61.0992,61.2249,2023463.0
2024-05-10 09:30:00,63.58,63.92,63.55,63.9,1013113.0,61.4666,61.7953,61.4376,61.7759,1013113.0
2024-05-10 10:00:00,63.89,63.89,63.62,63.67,657747.0,61.7663,61.7663,61.5052,61.5536,657747.0
2024-05-10 10:30:00,63.67,63.67,63.3,63.36,667606.0,61.5536,61.5536,61.1959,61.2539,667606.0
2024-05-10 11:00:00,63.37,63.39,63.12,63.23,361764.0,61.2635,61.2829,61.0219,61.1282,361764.0
2024-05-10 11:30:00,63.23,63.51,63.2,63.49,385602.0,61.1282,61.3989,61.0992,61.3796,385602.0
2024-05-10 12:00:00,63.48,63.57,63.44,63.44,344134.0,61.3699,61.4569,61.3312,61.3312,344134.0
2024-05-10 12:30:00,63.45,63.51,63.38,63.47,236776.0,61.3409,61.3989,61.2732,61.3602,236776.0
2024-05-10 13:00:00,63.48,63.5,63.24,63.36,335752.0,61.3699,61.3892,61.1379,61.2539,335752.0
2024-05-10 13:30:00,63.36,63.53,63.34,63.5,393187.0,61.2539,61.4182,61.2345,61.3892,393187.0
2024-05-10 14:00:00,63.5,63.5,63.4,63.5,219739.0,61.3892,61.3892,61.2926,61.3892,219739.0
2024-05-10 14:30:00,63.5,63.5,63.31,63.42,406284.0,61.3892,61.3892,61.2055,61.3119,406284.0
2024-05-10 15:00:00,63.43,63.55,63.39,63.54,395405.0,61.3216,61.4376,61.2829,61.4279,395405.0
2024-05-10 15:30:00,63.54,63.61,63.48,63.52,1189983.0,61.4279,61.4956,61.3699,61.4086,1189983.0
2024-05-13 09:30:00,63.62,63.95,63.46,63.83,733512.0,61.5052,61.8243,61.3506,61.7083,733512.0
2024-05-13 10:00:00,63.84,63.9,63.7,63.71,379420.0,61.7179,61.7759,61.5826,61.5922,379420.0
2024-05-13 10:30:00,63.71,63.75,63.41,63.47,270263.0,61.5922,61.6309,61.3022,61.3602,270263.0
2024-05-13 11:00:00,63.48,63.69,63.38,63.64,351104.0,61.3699,61.5729,61.2732,61.5246,351104.0
2024-05-13 11:30:00,63.63,63.69,63.54,63.68,224004.0,61.5149,61.5729,61.4279,61.5632,224004.0
2024-05-13 12:00:00,63.67,63.7,63.6,63.67,171901.0,61.5536,61.5826,61.4859,61.5536,171901.0
2024-05-13 12:30:00,63.66,63.67,63.57,63.61,129131.0,61.5439,61.5536,61.4569,61.4956,129131.0
2024-05-13 13:00:00,63.61,63.62,63.41,63.44,178150.0,61.4956,61.5052,61.3022,61.3312,178150.0
2024-05-13 13:30:00,63.43,63.51,63.4,63.51,104699.0,61.3216,61.3989,61.2926,61.3989,104699.0
2024-05-13 14:00:00,63.5,63.5,63.43,63.48,83822.0,61.3892,61.3892,61.3216,61.3699,83822.0
2024-05-13 14:30:00,63.49,63.59,63.48,63.52,135808.0,61.3796,61.4762,61.3699,61.4086,135808.0
2024-05-13 15:00:00,63.53,63.57,63.44,63.45,166995.0,61.4182,61.4569,61.3312,61.3409,166995.0
2024-05-13 15:30:00,63.46,63.59,63.37,63.4,733942.0,61.3506,61.4762,61.2635,61.2926,733942.0
2024-05-14 09:30:00,63.51,63.77,63.23,63.76,615748.0,61.3989,61.6503,61.1282,61.6406,615748.0
2024-05-14 10:00:00,63.75,63.91,63.65,63.69,498376.0,61.6309,61.7856,61.5342,61.5729,498376.0
2024-05-14 10:30:00,63.69,63.76,63.47,63.75,421868.0,61.5729,61.6406,61.3602,61.6309,421868.0
2024-05-14 11:00:00,63.75,63.9,63.73,63.8,348851.0,61.6309,61.7759,61.6116,61.6793,348851.0
2024-05-14 11:30:00,63.8,63.97,63.75,63.9,319569.0,61.6793,61.8436,61.6309,61.7759,319569.0
2024-05-14 12:00:00,63.9,63.91,63.82,63.85,211834.0,61.7759,61.7856,61.6986,61.7276,211834.0
2024-05-14 12:30:00,63.85,63.93,63.8,63.83,200060.0,61.7276,61.8049,61.6793,61.7083,200060.0
2024-05-14 13:00:00,63.83,63.83,63.58,63.63,291921.0,61.7083,61.7083,61.4666,61.5149,291921.0
2024-05-14 13:30:00,63.63,63.68,63.51,63.55,348924.0,61.5149,61.5632,61.3989,61.4376,348924.0
2024-05-14 14:00:00,63.55,63.67,63.51,63.65,214263.0,61.4376,61.5536,61.3989,61.5342,214263.0
2024-05-14 14:30:00,63.65,63.83,63.63,63.76,221799.0,61.5342,61.7083,61.5149,61.6406,221799.0
2024-05-14 15:00:00,63.77,63.78,63.5,63.54,427743.0,61.6503,61.6599,61.3892,61.4279,427743.0
2024-05-14 15:30:00,63.53,63.68,63.47,63.58,983056.0,61.4182,61.5632,61.3602,61.4666,983056.0
2024-05-15 09:30:00,63.63,64.39,63.63,64.08,1437715.0,61.5149,62.2496,61.5149,61.9499,1437715.0
2024-05-15 10:00:00,64.07,64.12,63.6,63.86,633314.0,61.9403,61.9886,61.4859,61.7373,633314.0
2024-05-15 10:30:00,63.86,64.04,63.82,64.0,393539.0,61.7373,61.9113,61.6986,61.8726,393539.0
2024-05-15 11:00:00,64.0,64.01,63.81,63.92,328858.0,61.8726,61.8823,61.6889,61.7953,328858.0
2024-05-15 11:30:00,63.92,63.95,63.73,63.75,239431.0,61.7953,61.8243,61.6116,61.6309,239431.0
2024-05-15 12:00:00,63.75,63.8,63.67,63.78,275091.0,61.6309,61.6793,61.5536,61.6599,275091.0
2024-05-15 12:30:00,63.78,63.91,63.74,63.89,146534.0,61.6599,61.7856,61.6213,61.7663,146534.0
2024-05-15 13:00:00,63.89,63.91,63.78,63.81,216558.0,61.7663,61.7856,61.6599,61.6889,216558.0
2024-05-15 13:30:00,63.81,63.85,63.66,63.76,265198.0,61.6889,61.7276,61.5439,61.6406,265198.0
2024-05-15 14:00:00,63.76,63.86,63.72,63.84,283367.0,61.6406,61.7373,61.6019,61.7179,283367.0
2024-05-15 14:30:00,63.83,63.93,63.77,63.92,294552.0,61.7083,61.8049,61.6503,61.7953,294552.0
2024-05-15 15:00:00,63.91,63.99,63.83,63.97,388332.0,61.7856,61.8629,61.7083,61.8436,388332.0
2024-05-15 15:30:00,63.97,64.27,63.94,64.23,1665953.0,61.8436,62.1336,61.8146,62.095,1665953.0
2024-05-16 09:30:00,64.1,64.36,63.42,63.54,880889.0,61.9693,62.2206,61.3119,61.4279,880889.0
2024-05-16 10:00:00,63.55,63.86,63.47,63.8,740308.0,61.4376,61.7373,61.3602,61.6793,740308.0
2024-05-16 10:30:00,63.78,64.17,63.75,64.16,482480.0,61.6599,62.037,61.6309,62.0273,482480.0
2024-05-16 11:00:00,64.16,64.35,64.05,64.31,604847.0,62.0273,62.211,61.9209,62.1723,604847.0
2024-05-16 11:30:00,64.32,64.47,64.3,64.44,362774.0,62.182,62.327,62.1626,62.298,362774.0
2024-05-16 12:00:00,64.44,64.45,64.22,64.23,262535.0,62.298,62.3076,62.0853,62.095,262535.0
2024-05-16 12:30:00,64.23,64.33,64.2,64.3,257558.0,62.095,62.1916,62.066,62.1626,257558.0
2024-05-16 13:00:00,64.3,64.38,64.17,64.25,258226.0,62.1626,62.24,62.037,62.1143,258226.0
2024-05-16 13:30:00,64.26,64.33,64.03,64.24,438090.0,62.124,62.1916,61.9016,62.1046,438090.0
2024-05-16 14:00:00,64.25,64.27,64.1,64.17,277497.0,62.1143,62.1336,61.9693,62.037,277497.0
2024-05-16 14:30:00,64.17,64.33,64.17,64.33,251031.0,62.037,62.1916,62.037,62.1916,251031.0
2024-05-16 15:00:00,64.33,64.43,64.29,64.39,363495.0,62.1916,62.2883,62.153,62.2496,363495.0
2024-05-16 15:30:00,64.39,64.42,64.11,64.15,1286855.0,62.2496,62.2786,61.979,62.0176,1286855.0
2024-05-17 09:30:00,64.38,64.47,64.11,64.39,686509.0,62.24,62.327,61.979,62.2496,686509.0
2024-05-17 10:00:00,64.38,64.55,64.38,64.49,472818.0,62.24,62.4043,62.24,62.3463,472818.0
2024-05-17 10:30:00,64.48,64.48,64.1,64.13,320129.0,62.3367,62.3367,61.9693,61.9983,320129.0
2024-05-17 11:00:00,64.14,64.25,64.0,64.16,322053.0,62.008,62.1143,61.8726,62.0273,322053.0
2024-05-17 11:30:00,64.16,64.4,64.15,64.36,232272.0,62.0273,62.2593,62.0176,62.2206,232272.0
2024-05-17 12:00:00,64.36,64.4,64.22,64.27,243826.0,62.2206,62.2593,62.0853,62.1336,243826.0
2024-05-17 12:30:00,64.27,64.33,64.21,64.33,139499.0,62.1336,62.1916,62.0756,62.1916,139499.0
2024-05-17 13:00:00,64.33,64.35,64.27,64.34,136692.0,62.1916,62.211,62.1336,62.2013,136692.0
2024-05-17 13:30:00,64.34,64.38,64.22,64.25,179836.0,62.2013,62.24,62.0853,62.1143,179836.0
2024-05-17 14:00:00,64.26,64.26,64.04,64.09,309741.0,62.124,62.124,61.9113,61.9596,309741.0
2024-05-17 14:30:00,64.09,64.13,64.03,64.09,194436.0,61.9596,61.9983,61.9016,61.9596,194436.0
2024-05-17 15:00:00,64.09,64.09,63.95,64.02,278250.0,61.9596,61.9596,61.8243,61.8919,278250.0
2024-05-17 15:30:00,64.02,64.1,63.9,64.07,1266619.0,61.8919,61.9693,61.7759,61.9403,1266619.0
2024-05-20 09:30:00,64.07,64.25,63.88,64.01,801582.0,61.9403,62.1143,61.7566,61.8823,801582.0
2024-05-20 10:00:00,64.01,64.18,63.93,64.11,370607.0,61.8823,62.0466,61.8049,61.979,370607.0
2024-05-20 10:30:00,64.1,64.18,64.03,64.09,219238.0,61.9693,62.0466,61.9016,61.9596,219238.0
2024-05-20 11:00:00,64.09,64.21,63.99,64.11,353595.0,61.9596,62.0756,61.8629,61.979,353595.0
2024-05-20 11:30:00,64.11,64.11,63.88,64.01,300798.0,61.979,61.979,61.7566,61.8823,300798.0
2024-05-20 12:00:00,63.99,64.02,63.77,63.89,306887.0,61.8629,61.8919,61.6503,61.7663,306887.0
2024-05-20 12:30:00,63.88,63.9,63.5,63.52,447886.0,61.7566,61.7759,61.3892,61.4086,447886.0
2024-05-20 13:00:00,63.52,63.52,63.17,63.28,440237.0,61.4086,61.4086,61.0702,61.1765,440237.0
2024-05-20 13:30:00,63.29,63.46,63.24,63.43,452809.0,61.1862,61.3506,61.1379,61.3216,452809.0
2024-05-20 14:00:00,63.43,63.44,63.0,63.1,412932.0,61.3216,61.3312,60.9058,61.0025,412932.0
2024-05-20 14:30:00,63.1,63.2,62.97,63.08,290591.0,61.0025,61.0992,60.8768,60.9832,290591.0
2024-05-20 15:00:00,63.07,63.12,62.92,63.05,579864.0,60.9735,61.0219,60.8285,60.9542,579864.0
2024-05-20 15:30:00,63.04,63.28,63.03,63.18,1703963.0,60.9445,61.1765,60.9349,61.0799,1703963.0
2024-05-21 09:30:00,63.26,63.83,63.2,63.67,659003.0,61.1572,61.7083,61.0992,61.5536,659003.0
2024-05-21 10:00:00,63.68,63.93,63.58,63.92,371481.0,61.5632,61.8049,61.4666,61.7953,371481.0
2024-05-21 10:30:00,63.92,64.15,63.91,64.04,456319.0,61.7953,62.0176,61.7856,61.9113,456319.0
2024-05-21 11:00:00,64.03,64.18,63.91,64.16,427455.0,61.9016,62.0466,61.7856,62.0273,427455.0
2024-05-21 11:30:00,64.16,64.2,63.97,64.02,424609.0,62.0273,62.066,61.8436,61.8919,424609.0
2024-05-21 12:00:00,64.03,64.1,63.93,64.06,177941.0,61.9016,61.9693,61.8049,61.9306,177941.0
2024-05-21 12:30:00,64.06,64.08,63.95,64.03,160315.0,61.9306,61.9499,61.8243,61.9016,160315.0
2024-05-21 13:00:00,64.03,64.08,63.97,64.05,302975.0,61.9016,61.9499,61.8436,61.9209,302975.0
2024-05-21 13:30:00,64.05,64.28,64.04,64.23,450718.0,61.9209,62.1433,61.9113,62.095,450718.0
2024-05-21 14:00:00,64.23,64.24,64.06,64.18,249954.0,62.095,62.1046,61.9306,62.0466,249954.0
2024-05-21 14:30:00,64.18,64.3,64.14,64.23,807092.0,62.0466,62.1626,62.008,62.095,807092.0
2024-05-21 15:00:00,64.24,64.46,64.22,64.44,650082.0,62.1046,62.3173,62.0853,62.298,650082.0
2024-05-21 15:30:00,64.44,64.88,64.43,64.74,2101212.0,62.298,62.7234,62.2883,62.588,2101212.0
2024-05-22 09:30:00,64.29,64.98,64.29,64.86,838578.0,62.153,62.82,62.153,62.704,838578.0
2024-05-22 10:00:00,64.86,64.87,64.4,64.48,503657.0,62.704,62.7137,62.2593,62.3367,503657.0
2024-05-22 10:30:00,64.48,64.5,64.15,64.28,363625.0,62.3367,62.356,62.0176,62.1433,363625.0
2024-05-22 11:00:00,64.26,64.35,64.13,64.25,338806.0,62.124,62.211,61.9983,62.1143,338806.0
2024-05-22 11:30:00,64.25,64.29,64.15,64.23,298103.0,62.1143,62.153,62.0176,62.095,298103.0
2024-05-22 12:00:00,64.23,64.32,64.23,64.25,182552.0,62.095,62.182,62.095,62.1143,182552.0
2024-05-22 12:30:00,64.25,64.41,64.24,64.34,191909.0,62.1143,62.269,62.1046,62.2013,191909.0
2024-05-22 13:00:00,64.35,64.42,64.27,64.28,167706.0,62.211,62.2786,62.1336,62.1433,167706.0
2024-05-22 13:30:00,64.28,64.36,64.16,64.3,263984.0,62.1433,62.2206,62.0273,62.1626,263984.0
2024-05-22 14:00:00,64.29,64.31,63.84,63.85,361201.0,62.153,62.1723,61.7179,61.7276,361201.0
2024-05-22 14:30:00,63.85,63.93,63.73,63.82,589969.0,61.7276,61.8049,61.6116,61.6986,589969.0
2024-05-22 15:00:00,63.82,63.98,63.74,63.83,388523.0,61.6986,61.8533,61.6213,61.7083,388523.0
2024-05-22 15:30:00,63.83,63.99,63.64,63.83,1201593.0,61.7083,61.8629,61.5246,61.7083,1201593.0
2024-05-23 09:30:00,63.8,64.03,63.45,63.52,1144446.0,61.6793,61.9016,61.3409,61.4086,1144446.0
2024-05-23 10:00:00,63.52,64.0,63.45,63.62,703859.0,61.4086,61.8726,61.3409,61.5052,703859.0
2024-05-23 10:30:00,63.62,63.77,63.34,63.44,474531.0,61.5052,61.6503,61.2345,61.3312,474531.0
2024-05-23 11:00:00,63.44,63.63,63.43,63.56,453772.0,61.3312,61.5149,61.3216,61.4472,453772.0
2024-05-23 11:30:00,63.56,63.79,63.52,63.77,222776.0,61.4472,61.6696,61.4086,61.6503,222776.0
2024-05-23 12:00:00,63.75,63.8,63.62,63.66,245441.0,61.6309,61.6793,61.5052,61.5439,245441.0
2024-05-23 12:30:00,63.66,63.66,63.23,63.24,264224.0,61.5439,61.5439,61.1282,61.1379,264224.0
2024-05-23 13:00:00,63.25,63.28,63.06,63.2,446323.0,61.1475,61.1765,60.9639,61.0992,446323.0
2024-05-23 13:30:00,63.21,63.23,62.82,62.82,552540.0,61.1089,61.1282,60.7318,60.7318,552540.0
2024-05-23 14:00:00,62.82,62.83,62.5,62.55,562337.0,60.7318,60.7415,60.4225,60.4708,562337.0
2024-05-23 14:30:00,62.55,62.87,62.51,62.86,647561.0,60.4708,60.7802,60.4321,60.7705,647561.0
2024-05-23 15:00:00,62.86,63.06,62.84,63.02,512878.0,60.7705,60.9639,60.7512,60.9252,512878.0
2024-05-23 15:30:00,63.03,63.13,62.98,63.03,1237203.0,60.9349,61.0315,60.8865,60.9349,1237203.0
2024-05-24 09:30:00,63.33,63.65,63.27,63.54,880773.0,61.2249,61.5342,61.1669,61.4279,880773.0
2024-05-24 10:00:00,63.54,63.89,63.54,63.8,458332.0,61.4279,61.7663,61.4279,61.6793,458332.0
2024-05-24 10:30:00,63.81,63.96,63.73,63.94,424099.0,61.6889,61.8339,61.6116,61.8146,424099.0
2024-05-24 11:00:00,63.94,63.97,63.77,63.83,389848.0,61.8146,61.8436,61.6503,61.7083,389848.0
2024-05-24 11:30:00,63.83,63.85,63.57,63.58,297796.0,61.7083,61.7276,61.4569,61.4666,297796.0
2024-05-24 12:00:00,63.58,63.75,63.55,63.72,316160.0,61.4666,61.6309,61.4376,61.6019,316160.0
2024-05-24 12:30:00,63.73,63.74,63.45,63.46,180951.0,61.6116,61.6213,61.3409,61.3506,180951.0
2024-05-24 13:00:00,63.45,63.57,63.44,63.57,196923.0,61.3409,61.4569,61.3312,61.4569,196923.0
2024-05-24 13:30:00,63.57,63.57,63.43,63.47,187442.0,61.4569,61.4569,61.3216,61.3602,187442.0
2024-05-24 14:00:00,63.47,63.54,63.43,63.45,176478.0,61.3602,61.4279,61.3216,61.3409,176478.0
2024-05-24 14:30:00,63.45,63.66,63.44,63.52,253288.0,61.3409,61.5439,61.3312,61.4086,253288.0
2024-05-24 15:00:00,63.51,63.54,63.36,63.49,470799.0,61.3989,61.4279,61.2539,61.3796,470799.0
2024-05-24 15:30:00,63.49,63.62,63.46,63.58,976039.0,61.3796,61.5052,61.3506,61.4666,976039.0
2024-05-28 09:30:00,63.23,63.57,63.17,63.27,531275.0,61.1282,61.4569,61.0702,61.1669,531275.0
2024-05-28 10:00:00,63.25,63.35,63.04,63.27,367744.0,61.1475,61.2442,60.9445,61.1669,367744.0
2024-05-28 10:30:00,63.28,63.34,63.09,63.11,217465.0,61.1765,61.2345,60.9929,61.0122,217465.0
2024-05-28 11:00:00,63.1,63.23,63.0,63.19,295872.0,61.0025,61.1282,60.9058,61.0895,295872.0
2024-05-28 11:30:00,63.16,63.25,63.1,63.25,185237.0,61.0605,61.1475,61.0025,61.1475,185237.0
2024-05-28 12:00:00,63.25,63.29,63.14,63.24,310537.0,61.1475,61.1862,61.0412,61.1379,310537.0
2024-05-28 12:30:00,63.24,63.29,63.17,63.23,156687.0,61.1379,61.1862,61.0702,61.1282,156687.0
2024-05-28 13:00:00,63.22,63.22,62.92,62.92,198753.0,61.1185,61.1185,60.8285,60.8285,198753.0
2024-05-28 13:30:00,62.92,62.93,62.67,62.77,306299.0,60.8285,60.8382,60.5868,60.6835,306299.0
2024-05-28 14:00:00,62.76,62.88,62.67,62.71,200979.0,60.6738,60.7898,60.5868,60.6255,200979.0
2024-05-28 14:30:00,62.7,62.71,62.49,62.57,334667.0,60.6158,60.6255,60.4128,60.4901,334667.0
2024-05-28 15:00:00,62.58,62.64,62.41,62.44,504692.0,60.4998,60.5578,60.3355,60.3645,504692.0
2024-05-28 15:30:00,62.44,62.55,62.35,62.45,1134249.0,60.3645,60.4708,60.2775,60.3741,1134249.0
2024-05-29 09:30:00,61.56,61.74,61.2,61.55,1136357.0,59.5137,59.6877,59.1657,59.504,1136357.0
2024-05-29 10:00:00,61.51,61.72,61.5,61.61,393686.0,59.4654,59.6684,59.4557,59.5621,393686.0
2024-05-29 10:30:00,61.61,61.82,61.54,61.67,244377.0,59.5621,59.7651,59.4944,59.6201,244377.0
2024-05-29 11:00:00,61.66,61.73,61.57,61.64,225643.0,59.6104,59.6781,59.5234,59.5911,225643.0
2024-05-29 11:30:00,61.64,61.69,61.57,61.61,246104.0,59.5911,59.6394,59.5234,59.5621,246104.0
2024-05-29 12:00:00,61.6,61.81,61.53,61.79,223671.0,59.5524,59.7554,59.4847,59.7361,223671.0
2024-05-29 12:30:00,61.79,61.89,61.75,61.83,185784.0,59.7361,59.8327,59.6974,59.7747,185784.0
2024-05-29 13:00:00,61.83,61.88,61.75,61.88,206532.0,59.7747,59.8231,59.6974,59.8231,206532.0
2024-05-29 13:30:00,61.87,61.88,61.74,61.82,248512.0,59.8134,59.8231,59.6877,59.7651,248512.0
2024-05-29 14:00:00,61.83,61.95,61.78,61.94,201013.0,59.7747,59.8908,59.7264,59.8811,201013.0
2024-05-29 14:30:00,61.93,62.06,61.9,61.98,240695.0,59.8714,59.9971,59.8424,59.9198,240695.0
2024-05-29 15:00:00,61.98,62.18,61.95,62.13,218008.0,59.9198,60.1131,59.8908,60.0648,218008.0
2024-05-29 15:30:00,62.13,62.15,61.96,62.04,702231.0,60.0648,60.0841,59.9004,59.9778,702231.0
2024-05-30 09:30:00,62.1,62.48,61.68,61.95,898596.0,60.0358,60.4031,59.6297,59.8908,898596.0
2024-05-30 10:00:00,61.94,62.12,61.83,61.88,485628.0,59.8811,60.0551,59.7747,59.8231,485628.0
2024-05-30 10:30:00,61.86,61.97,61.8,61.91,339612.0,59.8037,59.9101,59.7457,59.8521,339612.0
2024-05-30 11:00:00,61.92,62.36,61.89,62.31,468620.0,59.8617,60.2871,59.8327,60.2388,468620.0
2024-05-30 11:30:00,62.31,62.32,61.61,61.87,870280.0,60.2388,60.2485,59.5621,59.8134,870280.0
2024-05-30 12:00:00,61.88,62.11,61.87,62.02,300186.0,59.8231,60.0454,59.8134,59.9584,300186.0
2024-05-30 12:30:00,62.0,62.24,61.95,62.21,417304.0,59.9391,60.1711,59.8908,60.1421,417304.0
2024-05-30 13:00:00,62.22,62.37,62.18,62.22,423600.0,60.1518,60.2968,60.1131,60.1518,423600.0
2024-05-30 13:30:00,62.2,62.24,62.08,62.09,178656.0,60.1324,60.1711,60.0164,60.0261,178656.0
2024-05-30 14:00:00,62.09,62.18,62.02,62.18,243897.0,60.0261,60.1131,59.9584,60.1131,243897.0
2024-05-30 14:30:00,62.18,62.25,62.08,62.23,290060.0,60.1131,60.1808,60.0164,60.1614,290060.0
2024-05-30 15:00:00,62.23,62.27,62.17,62.23,359425.0,60.1614,60.2001,60.1034,60.1614,359425.0
2024-05-30 15:30:00,62.23,62.25,61.82,61.93,1513358.0,60.1614,60.1808,59.7651,59.8714,1513358.0
2024-05-31 09:30:00,62.0,62.21,61.72,61.88,672523.0,59.9391,60.1421,59.6684,59.8231,672523.0
2024-05-31 10:00:00,61.89,61.98,61.44,61.54,502944.0,59.8327,59.9198,59.3977,59.4944,502944.0
2024-05-31 10:30:00,61.54,61.8,61.46,61.73,447039.0,59.4944,59.7457,59.417,59.6781,447039.0
2024-05-31 11:00:00,61.74,61.95,61.61,61.94,368148.0,59.6877,59.8908,59.5621,59.8811,368148.0
2024-05-31 11:30:00,61.93,61.97,61.7,61.75,273986.0,59.8714,59.9101,59.6491,59.6974,273986.0
2024-05-31 12:00:00,61.75,61.76,61.6,61.7,208332.0,59.6974,59.7071,59.5524,59.6491,208332.0
2024-05-31 12:30:00,61.71,61.78,61.68,61.78,204593.0,59.6587,59.7264,59.6297,59.7264,204593.0
2024-05-31 13:00:00,61.78,61.89,61.75,61.86,169498.0,59.7264,59.8327,59.6974,59.8037,169498.0
2024-05-31 13:30:00,61.86,62.1,61.85,62.08,247775.0,59.8037,60.0358,59.7941,60.0164,247775.0
2024-05-31 14:00:00,62.07,62.25,62.01,62.14,386292.0,60.0068,60.1808,59.9488,60.0744,386292.0
2024-05-31 14:30:00,62.15,62.18,62.04,62.04,237203.0,60.0841,60.1131,59.9778,59.9778,237203.0
2024-05-31 15:00:00,62.03,62.1,61.93,61.94,382649.0,59.9681,60.0358,59.8714,59.8811,382649.0
2024-05-31 15:30:00,61.94,62.39,61.87,62.34,1949340.0,59.8811,60.3161,59.8134,60.2678,1949340.0
2024-06-03 09:30:00,62.92,63.0,62.14,62.16,1193288.0,60.8285,60.9058,60.0744,60.0938,1193288.0
2024-06-03 10:00:00,62.16,62.5,62.1,62.2,519537.0,60.0938,60.4225,60.0358,60.1324,519537.0
2024-06-03 10:30:00,62.19,62.25,62.01,62.02,420826.0,60.1228,60.1808,59.9488,59.9584,420826.0
2024-06-03 11:00:00,62.01,62.09,61.76,61.87,374332.0,59.9488,60.0261,59.7071,59.8134,374332.0
2024-06-03 11:30:00,61.87,61.87,61.48,61.68,514492.0,59.8134,59.8134,59.4364,59.6297,514492.0
2024-06-03 12:00:00,61.69,61.77,61.35,61.43,503616.0,59.6394,59.7167,59.3107,59.388,503616.0
2024-06-03 12:30:00,61.43,61.56,61.36,61.5,538171.0,59.388,59.5137,59.3204,59.4557,538171.0
2024-06-03 13:00:00,61.5,61.65,61.32,61.65,339588.0,59.4557,59.6007,59.2817,59.6007,339588.0
2024-06-03 13:30:00,61.64,61.83,61.55,61.65,294867.0,59.5911,59.7747,59.504,59.6007,294867.0
2024-06-03 14:00:00,61.65,61.75,61.61,61.64,173505.0,59.6007,59.6974,59.5621,59.5911,173505.0
2024-06-03 14:30:00,61.65,61.91,61.64,61.83,292016.0,59.6007,59.8521,59.5911,59.7747,292016.0
2024-06-03 15:00:00,61.84,61.9,61.73,61.76,220958.0,59.7844,59.8424,59.6781,59.7071,220958.0
2024-06-03 15:30:00,61.77,61.94,61.73,61.93,918291.0,59.7167,59.8811,59.6781,59.8714,918291.0
2024-06-04 09:30:00,61.02,62.03,60.9,61.91,811711.0,58.9917,59.9681,58.8757,59.8521,811711.0
2024-06-04 10:00:00,61.91,62.02,61.59,61.73,391402.0,59.8521,59.9584,59.5427,59.6781,391402.0
2024-06-04 10:30:00,61.72,61.84,61.22,61.26,441763.0,59.6684,59.7844,59.185,59.2237,441763.0
2024-06-04 11:00:00,61.26,61.26,61.01,61.02,400623.0,59.2237,59.2237,58.982,58.9917,400623.0
2024-06-04 11:30:00,61.03,61.06,60.86,60.89,447629.0,59.0013,59.0303,58.837,58.866,447629.0
2024-06-04 12:00:00,60.89,61.08,60.76,61.05,600243.0,58.866,59.0497,58.7403,59.0207,600243.0
2024-06-04 12:30:00,61.05,61.19,60.97,61.17,242016.0,59.0207,59.156,58.9433,59.1367,242016.0
2024-06-04 13:00:00,61.18,61.23,61.11,61.2,338591.0,59.1463,59.1947,59.0787,59.1657,338591.0
2024-06-04 13:30:00,61.2,61.26,61.09,61.15,239602.0,59.1657,59.2237,59.0593,59.1173,239602.0
2024-06-04 14:00:00,61.14,61.4,61.09,61.35,303410.0,59.1077,59.359,59.0593,59.3107,303410.0
2024-06-04 14:30:00,61.34,61.43,61.23,61.25,344187.0,59.301,59.388,59.1947,59.214,344187.0
2024-06-04 15:00:00,61.26,61.28,61.05,61.18,411482.0,59.2237,59.243,59.0207,59.1463,411482.0
2024-06-04 15:30:00,61.18,61.2,60.99,61.05,1351723.0,59.1463,59.1657,58.9627,59.0207,1351723.0
2024-06-05 09:30:00,61.28,61.43,60.93,61.16,609732.0,59.243,59.388,58.9047,59.127,609732.0
2024-06-05 10:00:00,61.16,61.3,60.93,61.13,357496.0,59.127,59.2624,58.9047,59.098,357496.0
2024-06-05 10:30:00,61.13,61.35,61.1,61.13,291253.0,59.098,59.3107,59.069,59.098,291253.0
2024-06-05 11:00:00,61.13,61.24,61.06,61.22,300277.0,59.098,59.2044,59.0303,59.185,300277.0
2024-06-05 11:30:00,61.23,61.37,61.21,61.29,336739.0,59.1947,59.33,59.1753,59.2527,336739.0
2024-06-05 12:00:00,61.29,61.33,61.1,61.17,252706.0,59.2527,59.2914,59.069,59.1367,252706.0
2024-06-05 12:30:00,61.17,61.37,61.16,61.33,280407.0,59.1367,59.33,59.127,59.2914,280407.0
2024-06-05 13:00:00,61.32,61.38,61.25,61.36,275477.0,59.2817,59.3397,59.214,59.3204,275477.0
2024-06-05 13:30:00,61.36,61.45,61.3,61.45,227030.0,59.3204,59.4074,59.2624,59.4074,227030.0
2024-06-05 14:00:00,61.45,61.62,61.44,61.53,318222.0,59.4074,59.5717,59.3977,59.4847,318222.0
2024-06-05 14:30:00,61.53,61.71,61.51,61.65,354277.0,59.4847,59.6587,59.4654,59.6007,354277.0
2024-06-05 15:00:00,61.64,61.73,61.56,61.68,316104.0,59.5911,59.6781,59.5137,59.6297,316104.0
2024-06-05 15:30:00,61.68,61.86,61.61,61.77,1178146.0,59.6297,59.8037,59.5621,59.7167,1178146.0
2024-06-06 09:30:00,61.8,61.95,61.34,61.8,642079.0,59.7457,59.8908,59.301,59.7457,642079.0
2024-06-06 10:00:00,61.8,61.87,61.53,61.57,290527.0,59.7457,59.8134,59.4847,59.5234,290527.0
2024-06-06 10:30:00,61.57,61.65,61.5,61.58,245036.0,59.5234,59.6007,59.4557,59.5331,245036.0
2024-06-06 11:00:00,61.57,61.79,61.52,61.77,169962.0,59.5234,59.7361,59.475,59.7167,169962.0
2024-06-06 11:30:00,61.78,61.84,61.72,61.78,351816.0,59.7264,59.7844,59.6684,59.7264,351816.0
2024-06-06 12:00:00,61.77,61.78,61.4,61.42,266095.0,59.7167,59.7264,59.359,59.3784,266095.0
2024-06-06 12:30:00,61.41,61.42,61.28,61.29,210239.0,59.3687,59.3784,59.243,59.2527,210239.0
2024-06-06 13:00:00,61.29,61.58,61.25,61.56,182432.0,59.2527,59.5331,59.214,59.5137,182432.0
2024-06-06 13:30:00,61.57,61.89,61.56,61.79,435961.0,59.5234,59.8327,59.5137,59.7361,435961.0
2024-06-06 14:00:00,61.78,61.83,61.58,61.82,318654.0,59.7264,59.7747,59.5331,59.7651,318654.0
2024-06-06 14:30:00,61.81,62.01,61.79,61.97,452615.0,59.7554,59.9488,59.7361,59.9101,452615.0
2024-06-06 15:00:00,61.96,62.05,61.94,62.01,421622.0,59.9004,59.9874,59.8811,59.9488,421622.0
2024-06-06 15:30:00,62.01,62.01,61.86,61.94,1066281.0,59.9488,59.9488,59.8037,59.8811,1066281.0
2024-06-07 09:30:00,61.6,62.21,61.58,62.18,508756.0,59.5524,60.1421,59.5331,60.1131,508756.0
2024-06-07 10:00:00,62.19,62.25,61.95,62.23,367409.0,60.1228,60.1808,59.8908,60.1614,367409.0
2024-06-07 10:30:00,62.23,62.59,62.18,62.31,384664.0,60.1614,60.5095,60.1131,60.2388,384664.0
2024-06-07 11:00:00,62.3,62.3,62.08,62.19,272308.0,60.2291,60.2291,60.0164,60.1228,272308.0
2024-06-07 11:30:00,62.19,62.36,62.17,62.18,279605.0,60.1228,60.2871,60.1034,60.1131,279605.0
2024-06-07 12:00:00,62.18,62.2,62.09,62.16,206673.0,60.1131,60.1324,60.0261,60.0938,206673.0
2024-06-07 12:30:00,62.16,62.21,62.06,62.2,178147.0,60.0938,60.1421,59.9971,60.1324,178147.0
2024-06-07 13:00:00,62.2,62.41,62.1,62.33,253930.0,60.1324,60.3355,60.0358,60.2581,253930.0
2024-06-07 13:30:00,62.31,62.32,62.14,62.15,165488.0,60.2388,60.2485,60.0744,60.0841,165488.0
2024-06-07 14:00:00,62.15,62.15,61.92,62.11,208492.0,60.0841,60.0841,59.8617,60.0454,208492.0
2024-06-07 14:30:00,62.1,62.24,62.08,62.13,175263.0,60.0358,60.1711,60.0164,60.0648,175263.0
2024-06-07 15:00:00,62.12,62.15,61.84,61.95,310397.0,60.0551,60.0841,59.7844,59.8908,310397.0
2024-06-07 15:30:00,61.95,62.0,61.75,61.79,1040912.0,59.8908,59.9391,59.6974,59.7361,1040912.0
2024-06-10 09:30:00,61.25,61.53,60.74,61.53,840434.0,59.214,59.4847,58.721,59.4847,840434.0
2024-06-10 10:00:00,61.52,61.66,61.26,61.28,268507.0,59.475,59.6104,59.2237,59.243,268507.0
2024-06-10 10:30:00,61.29,61.29,61.01,61.01,337240.0,59.2527,59.2527,58.982,58.982,337240.0
2024-06-10 11:00:00,61.01,61.25,60.97,61.23,398081.0,58.982,59.214,58.9433,59.1947,398081.0
2024-06-10 11:30:00,61.25,61.35,61.18,61.25,348199.0,59.214,59.3107,59.1463,59.214,348199.0
2024-06-10 12:00:00,61.25,61.33,61.14,61.17,305514.0,59.214,59.2914,59.1077,59.1367,305514.0
2024-06-10 12:30:00,61.17,61.48,61.13,61.33,213076.0,59.1367,59.4364,59.098,59.2914,213076.0
2024-06-10 13:00:00,61.33,61.34,61.12,61.3,167644.0,59.2914,59.301,59.0883,59.2624,167644.0
2024-06-10 13:30:00,61.3,61.49,61.29,61.43,180266.0,59.2624,59.446,59.2527,59.388,180266.0
2024-06-10 14:00:00,61.44,61.51,61.35,61.41,229402.0,59.3977,59.4654,59.3107,59.3687,229402.0
2024-06-10 14:30:00,61.42,61.5,61.39,61.42,172309.0,59.3784,59.4557,59.3494,59.3784,172309.0
2024-06-10 15:00:00,61.4,61.45,61.29,61.43,230365.0,59.359,59.4074,59.2527,59.388,230365.0
2024-06-10 15:30:00,61.43,61.47,61.23,61.44,1062790.0,59.388,59.4267,59.1947,59.3977,1062790.0
2024-06-11 09:30:00,60.77,60.79,59.67,59.78,1315343.0,58.75,58.7693,57.6865,57.7929,1315343.0
2024-06-11 10:00:00,59.78,59.89,59.4,59.59,862177.0,57.7929,57.8992,57.4255,57.6092,862177.0
2024-06-11 10:30:00,59.57,59.69,59.35,59.68,856567.0,57.5899,57.7059,57.3772,57.6962,856567.0
2024-06-11 11:00:00,59.68,59.76,59.54,59.55,516959.0,57.6962,57.7735,57.5609,57.5705,516959.0
2024-06-11 11:30:00,59.55,59.68,59.4,59.42,498205.0,57.5705,57.6962,57.4255,57.4448,498205.0
2024-06-11 12:00:00,59.43,59.43,59.07,59.3,1005623.0,57.4545,57.4545,57.1065,57.3288,1005623.0
2024-06-11 12:30:00,59.29,59.32,58.94,59.02,876676.0,57.3192,57.3482,56.9808,57.0581,876676.0
2024-06-11 13:00:00,59.02,59.28,58.9,59.09,769867.0,57.0581,57.3095,56.9421,57.1258,769867.0
2024-06-11 13:30:00,59.1,59.41,59.03,59.3,554045.0,57.1355,57.4352,57.0678,57.3288,554045.0
2024-06-11 14:00:00,59.29,59.37,59.25,59.34,644758.0,57.3192,57.3965,57.2805,57.3675,644758.0
2024-06-11 14:30:00,59.34,59.36,59.15,59.28,479021.0,57.3675,57.3868,57.1838,57.3095,479021.0
2024-06-11 15:00:00,59.28,59.5,59.27,59.32,1309590.0,57.3095,57.5222,57.2998,57.3482,1309590.0
2024-06-11 15:30:00,59.32,59.33,58.96,59.16,1999799.0,57.3482,57.3578,57.0001,57.1935,1999799.0
2024-06-12 09:30:00,60.91,61.21,60.41,60.65,2270497.0,58.8853,59.1753,58.4019,58.634,2270497.0
2024-06-12 10:00:00,60.64,60.75,60.35,60.52,670666.0,58.6243,58.7306,58.3439,58.5083,670666.0
2024-06-12 10:30:00,60.5,60.75,60.39,60.43,639343.0,58.4889,58.7306,58.3826,58.4213,639343.0
2024-06-12 11:00:00,60.42,60.62,60.28,60.44,1340134.0,58.4116,58.605,58.2763,58.4309,1340134.0
2024-06-12 11:30:00,60.43,60.52,60.26,60.36,410046.0,58.4213,58.5083,58.2569,58.3536,410046.0
2024-06-12 12:00:00,60.36,60.54,60.33,60.45,269118.0,58.3536,58.5276,58.3246,58.4406,269118.0
2024-06-12 12:30:00,60.45,60.51,60.37,60.45,252091.0,58.4406,58.4986,58.3633,58.4406,252091.0
2024-06-12 13:00:00,60.45,60.6,60.43,60.58,277948.0,58.4406,58.5856,58.4213,58.5663,277948.0
2024-06-12 13:30:00,60.58,60.65,60.39,60.51,407070.0,58.5663,58.634,58.3826,58.4986,407070.0
2024-06-12 14:00:00,60.51,60.54,60.25,60.38,391788.0,58.4986,58.5276,58.2473,58.3729,391788.0
2024-06-12 14:30:00,60.38,60.59,60.0,60.2,454157.0,58.3729,58.576,58.0056,58.1989,454157.0
2024-06-12 15:00:00,60.21,60.51,59.95,59.95,770162.0,58.2086,58.4986,57.9572,57.9572,770162.0
2024-06-12 15:30:00,59.95,60.2,59.9,60.01,1693835.0,57.9572,58.1989,57.9089,58.0152,1693835.0
2024-06-13 09:30:00,59.75,59.75,59.15,59.66,997687.0,57.7639,57.7639,57.1838,57.6769,997687.0
2024-06-13 10:00:00,59.66,59.93,59.4,59.48,547697.0,57.6769,57.9379,57.4255,57.5029,547697.0
2024-06-13 10:30:00,59.48,59.69,59.35,59.58,344015.0,57.5029,57.7059,57.3772,57.5995,344015.0
2024-06-13 11:00:00,59.58,59.71,59.42,59.68,266040.0,57.5995,57.7252,57.4448,57.6962,266040.0
2024-06-13 11:30:00,59.68,59.79,59.63,59.7,298543.0,57.6962,57.8026,57.6479,57.7155,298543.0
2024-06-13 12:00:00,59.69,59.81,59.52,59.56,333468.0,57.7059,57.8219,57.5415,57.5802,333468.0
2024-06-13 12:30:00,59.56,59.86,59.54,59.82,284434.0,57.5802,57.8702,57.5609,57.8316,284434.0
2024-06-13 13:00:00,59.82,60.04,59.81,59.98,286093.0,57.8316,58.0442,57.8219,57.9862,286093.0
2024-06-13 13:30:00,59.98,60.04,59.89,59.94,306682.0,57.9862,58.0442,57.8992,57.9476,306682.0
2024-06-13 14:00:00,59.94,59.95,59.82,59.87,287973.0,57.9476,57.9572,57.8316,57.8799,287973.0
2024-06-13 14:30:00,59.87,60.13,59.86,60.13,297597.0,57.8799,58.1312,57.8702,58.1312,297597.0
2024-06-13 15:00:00,60.13,60.36,60.11,60.33,495604.0,58.1312,58.3536,58.1119,58.3246,495604.0
2024-06-13 15:30:00,60.33,60.37,60.1,60.23,1386194.0,58.3246,58.3633,58.1022,58.2279,1386194.0
2024-06-14 09:30:00,59.44,59.83,58.96,59.3,1077424.0,57.4642,57.8412,57.0001,57.3288,1077424.0
2024-06-14 10:00:00,59.26,59.3,58.65,58.87,1015159.0,57.2902,57.3288,56.7004,56.9131,1015159.0
2024-06-14 10:30:00,58.87,59.31,58.85,59.24,665530.0,56.9131,57.3385,56.8938,57.2708,665530.0
2024-06-14 11:00:00,59.25,59.55,59.16,59.45,605018.0,57.2805,57.5705,57.1935,57.4739,605018.0
2024-06-14 11:30:00,59.46,59.59,59.38,59.55,380690.0,57.4835,57.6092,57.4062,57.5705,380690.0
2024-06-14 12:00:00,59.54,59.55,59.27,59.53,372420.0,57.5609,57.5705,57.2998,57.5512,372420.0
2024-06-14 12:30:00,59.53,59.78,59.51,59.73,419067.0,57.5512,57.7929,57.5319,57.7445,419067.0
2024-06-14 13:00:00,59.74,59.75,59.5,59.54,229039.0,57.7542,57.7639,57.5222,57.5609,229039.0
2024-06-14 13:30:00,59.53,59.54,59.3,59.33,286296.0,57.5512,57.5609,57.3288,57.3578,286296.0
2024-06-14 14:00:00,59.34,59.49,59.24,59.47,296841.0,57.3675,57.5125,57.2708,57.4932,296841.0
2024-06-14 14:30:00,59.47,59.63,59.44,59.55,269229.0,57.4932,57.6479,57.4642,57.5705,269229.0
2024-06-14 15:00:00,59.54,59.62,59.41,59.41,341089.0,57.5609,57.6382,57.4352,57.4352,341089.0
2024-06-14 15:30:00,59.41,59.45,59.26,59.34,1293234.0,57.4352,57.4739,57.2902,57.3675,1293234.0
2024-06-17 09:30:00,59.22,59.98,58.85,59.52,1187421.0,57.2515,57.9862,56.8938,57.5415,1187421.0
2024-06-17 10:00:00,59.5,59.77,59.35,59.67,634026.0,57.5222,57.7832,57.3772,57.6865,634026.0
2024-06-17 10:30:00,59.66,59.84,59.54,59.79,648061.0,57.6769,57.8509,57.5609,57.8026,648061.0
2024-06-17 11:00:00,59.79,59.97,59.73,59.91,643366.0,57.8026,57.9766,57.7445,57.9186,643366.0
2024-06-17 11:30:00,59.92,59.94,59.78,59.9,601103.0,57.9282,57.9476,57.7929,57.9089,601103.0
2024-06-17 12:00:00,59.9,60.3,59.89,60.27,499079.0,57.9089,58.2956,57.8992,58.2666,499079.0
2024-06-17 12:30:00,60.27,60.38,60.11,60.2,501122.0,58.2666,58.3729,58.1119,58.1989,501122.0
2024-06-17 13:00:00,60.2,60.3,60.11,60.13,387927.0,58.1989,58.2956,58.1119,58.1312,387927.0
2024-06-17 13:30:00,60.14,60.27,60.04,60.04,234479.0,58.1409,58.2666,58.0442,58.0442,234479.0
2024-06-17 14:00:00,60.04,60.45,60.03,60.45,294078.0,58.0442,58.4406,58.0346,58.4406,294078.0
2024-06-17 14:30:00,60.45,60.53,59.2,59.39,2190351.0,58.4406,58.518,57.2322,57.4158,2190351.0
2024-06-17 15:00:00,59.37,60.0,59.14,59.91,1502176.0,57.3965,58.0056,57.1742,57.9186,1502176.0
2024-06-17 15:30:00,59.91,60.13,59.82,60.06,1483179.0,57.9186,58.1312,57.8316,58.0636,1483179.0
2024-06-18 09:30:00,60.37,61.63,60.09,61.3,1721934.0,58.3633,59.5814,58.0926,59.2624,1721934.0
2024-06-18 10:00:00,61.29,61.34,60.83,60.85,913651.0,59.2527,59.301,58.808,58.8273,913651.0
2024-06-18 10:30:00,60.85,61.1,60.76,60.78,594350.0,58.8273,59.069,58.7403,58.7596,594350.0
2024-06-18 11:00:00,60.77,61.05,60.7,60.85,543435.0,58.75,59.0207,58.6823,58.8273,543435.0
2024-06-18 11:30:00,60.84,61.04,60.81,61.01,732056.0,58.8176,59.011,58.7886,58.982,732056.0
2024-06-18 12:00:00,61.02,61.2,60.55,60.57,553289.0,58.9917,59.1657,58.5373,58.5566,553289.0
2024-06-18 12:30:00,60.56,60.79,60.2,60.43,1178605.0,58.547,58.7693,58.1989,58.4213,1178605.0
2024-06-18 13:00:00,60.43,60.49,60.23,60.44,491983.0,58.4213,58.4793,58.2279,58.4309,491983.0
2024-06-18 13:30:00,60.45,60.78,60.45,60.59,338307.0,58.4406,58.7596,58.4406,58.576,338307.0
2024-06-18 14:00:00,60.6,60.61,60.46,60.57,311319.0,58.5856,58.5953,58.4503,58.5566,311319.0
2024-06-18 14:30:00,60.58,60.81,60.56,60.77,709853.0,58.5663,58.7886,58.547,58.75,709853.0
2024-06-18 15:00:00,60.77,60.82,60.64,60.79,341404.0,58.75,58.7983,58.6243,58.7693,341404.0
2024-06-18 15:30:00,60.78,60.98,60.76,60.8,1632332.0,58.7596,58.953,58.7403,58.779,1632332.0
2024-06-20 09:30:00,60.42,60.93,60.35,60.4,1000879.0,58.4116,58.9047,58.3439,58.3923,1000879.0
2024-06-20 10:00:00,60.4,60.98,60.39,60.92,825063.0,58.3923,58.953,58.3826,58.895,825063.0
2024-06-20 10:30:00,60.92,61.02,60.43,60.48,730778.0,58.895,58.9917,58.4213,58.4696,730778.0
2024-06-20 11:00:00,60.47,60.74,60.47,60.53,317620.0,58.4599,58.721,58.4599,58.518,317620.0
2024-06-20 11:30:00,60.53,60.58,60.46,60.48,288216.0,58.518,58.5663,58.4503,58.4696,288216.0
2024-06-20 12:00:00,60.48,60.58,60.38,60.46,254003.0,58.4696,58.5663,58.3729,58.4503,254003.0
2024-06-20 12:30:00,60.45,60.69,60.43,60.67,223074.0,58.4406,58.6726,58.4213,58.6533,223074.0
2024-06-20 13:00:00,60.67,60.68,60.53,60.57,165996.0,58.6533,58.663,58.518,58.5566,165996.0
2024-06-20 13:30:00,60.58,60.7,60.45,60.66,327316.0,58.5663,58.6823,58.4406,58.6436,327316.0
2024-06-20 14:00:00,60.66,60.78,60.65,60.76,301353.0,58.6436,58.7596,58.634,58.7403,301353.0
2024-06-20 14:30:00,60.75,60.78,60.64,60.69,296492.0,58.7306,58.7596,58.6243,58.6726,296492.0
2024-06-20 15:00:00,60.68,60.76,60.48,60.66,452068.0,58.663,58.7403,58.4696,58.6436,452068.0
2024-06-20 15:30:00,60.65,60.75,60.55,60.65,990728.0,58.634,58.7306,58.5373,58.634,990728.0
2024-06-21 09:30:00,60.2,60.26,59.34,59.62,2816304.0,58.1989,58.2569,57.3675,57.6382,2816304.0
2024-06-21 10:00:00,59.62,59.87,59.56,59.87,535363.0,57.6382,57.8799,57.5802,57.8799,535363.0
2024-06-21 10:30:00,59.88,60.08,59.85,59.98,450862.0,57.8896,58.0829,57.8606,57.9862,450862.0
2024-06-21 11:00:00,59.97,59.97,59.64,59.69,284362.0,57.9766,57.9766,57.6575,57.7059,284362.0
2024-06-21 11:30:00,59.68,59.69,59.48,59.67,595567.0,57.6962,57.7059,57.5029,57.6865,595567.0
2024-06-21 12:00:00,59.67,59.89,59.44,59.75,576928.0,57.6865,57.8992,57.4642,57.7639,576928.0
2024-06-21 12:30:00,59.74,59.85,59.67,59.82,276122.0,57.7542,57.8606,57.6865,57.8316,276122.0
2024-06-21 13:00:00,59.82,60.08,59.81,59.93,324271.0,57.8316,58.0829,57.8219,57.9379,324271.0
2024-06-21 13:30:00,59.92,60.08,59.86,60.02,287502.0,57.9282,58.0829,57.8702,58.0249,287502.0
2024-06-21 14:00:00,60.01,60.02,59.85,59.95,223381.0,58.0152,58.0249,57.8606,57.9572,223381.0
2024-06-21 14:30:00,59.94,59.95,59.8,59.85,281357.0,57.9476,57.9572,57.8122,57.8606,281357.0
2024-06-21 15:00:00,59.85,59.92,59.71,59.76,400968.0,57.8606,57.9282,57.7252,57.7735,400968.0
2024-06-21 15:30:00,59.76,59.98,59.62,59.93,2083848.0,57.7735,57.9862,57.6382,57.9379,2083848.0
2024-06-24 09:30:00,60.1,60.65,59.84,60.54,1282955.0,58.1022,58.634,57.8509,58.5276,1282955.0
2024-06-24 10:00:00,60.55,61.03,60.42,60.96,951720.0,58.5373,59.0013,58.4116,58.9337,951720.0
2024-06-24 10:30:00,60.95,61.19,60.89,61.06,544003.0,58.924,59.156,58.866,59.0303,544003.0
2024-06-24 11:00:00,61.06,61.12,60.95,61.07,359102.0,59.0303,59.0883,58.924,59.04,359102.0
2024-06-24 11:30:00,61.08,61.14,60.89,60.99,310413.0,59.0497,59.1077,58.866,58.9627,310413.0
2024-06-24 12:00:00,60.98,61.1,60.96,60.98,307915.0,58.953,59.069,58.9337,58.953,307915.0
2024-06-24 12:30:00,60.98,61.01,60.87,60.92,218569.0,58.953,58.982,58.8467,58.895,218569.0
2024-06-24 13:00:00,60.91,61.0,60.79,60.97,297081.0,58.8853,58.9723,58.7693,58.9433,297081.0
2024-06-24 13:30:00,60.97,61.08,60.91,60.99,256075.0,58.9433,59.0497,58.8853,58.9627,256075.0
2024-06-24 14:00:00,60.99,61.03,60.92,60.98,298252.0,58.9627,59.0013,58.895,58.953,298252.0
2024-06-24 14:30:00,60.98,61.18,60.96,61.11,439005.0,58.953,59.1463,58.9337,59.0787,439005.0
2024-06-24 15:00:00,61.1,61.78,61.07,61.47,1428560.0,59.069,59.7264,59.04,59.4267,1428560.0
2024-06-24 15:30:00,61.48,61.75,61.33,61.34,1872672.0,59.4364,59.6974,59.2914,59.301,1872672.0
2024-06-25 09:30:00,61.2,61.59,60.86,61.21,1039889.0,59.1657,59.5427,58.837,59.1753,1039889.0
2024-06-25 10:00:00,61.21,61.54,61.21,61.5,537262.0,59.1753,59.4944,59.1753,59.4557,537262.0
2024-06-25 10:30:00,61.51,61.56,61.26,61.46,676575.0,59.4654,59.5137,59.2237,59.417,676575.0
2024-06-25 11:00:00,61.46,61.61,61.4,61.45,421557.0,59.417,59.5621,59.359,59.4074,421557.0
2024-06-25 11:30:00,61.45,61.83,61.42,61.43,705448.0,59.4074,59.7747,59.3784,59.388,705448.0
2024-06-25 12:00:00,61.43,61.56,61.41,61.44,262466.0,59.388,59.5137,59.3687,59.3977,262466.0
2024-06-25 12:30:00,61.44,61.54,61.21,61.53,425527.0,59.3977,59.4944,59.1753,59.4847,425527.0
2024-06-25 13:00:00,61.53,61.62,61.46,61.59,246368.0,59.4847,59.5717,59.417,59.5427,246368.0
2024-06-25 13:30:00,61.6,61.68,61.49,61.5,283152.0,59.5524,59.6297,59.446,59.4557,283152.0
2024-06-25 14:00:00,61.48,61.5,61.34,61.48,177766.0,59.4364,59.4557,59.301,59.4364,177766.0
2024-06-25 14:30:00,61.47,61.49,61.35,61.39,224380.0,59.4267,59.446,59.3107,59.3494,224380.0
2024-06-25 15:00:00,61.39,61.56,61.36,61.55,359764.0,59.3494,59.5137,59.3204,59.504,359764.0
2024-06-25 15:30:00,61.55,61.65,61.37,61.58,1464079.0,59.504,59.6007,59.33,59.5331,1464079.0
2024-06-26 09:30:00,61.23,61.41,60.75,60.88,1244936.0,59.1947,59.3687,58.7306,58.8563,1244936.0
2024-06-26 10:00:00,60.89,60.93,60.6,60.76,468439.0,58.866,58.9047,58.5856,58.7403,468439.0
2024-06-26 10:30:00,60.76,60.91,60.55,60.88,338443.0,58.7403,58.8853,58.5373,58.8563,338443.0
2024-06-26 11:00:00,60.88,60.98,60.71,60.87,396895.0,58.8563,58.953,58.692,58.8467,396895.0
2024-06-26 11:30:00,60.87,60.93,60.72,60.8,293030.0,58.8467,58.9047,58.7016,58.779,293030.0
2024-06-26 12:00:00,60.8,60.82,60.67,60.77,291213.0,58.779,58.7983,58.6533,58.75,291213.0
2024-06-26 12:30:00,60.76,60.78,60.68,60.76,301903.0,58.7403,58.7596,58.663,58.7403,301903.0
2024-06-26 13:00:00,60.76,60.82,60.71,60.76,334359.0,58.7403,58.7983,58.692,58.7403,334359.0
2024-06-26 13:30:00,60.77,60.89,60.73,60.88,231631.0,58.75,58.866,58.7113,58.8563,231631.0
2024-06-26 14:00:00,60.89,61.02,60.85,61.0,423927.0,58.866,58.9917,58.8273,58.9723,423927.0
2024-06-26 14:30:00,61.0,61.15,60.91,61.15,263063.0,58.9723,59.1173,58.8853,59.1173,263063.0
2024-06-26 15:00:00,61.15,61.29,61.11,61.23,518826.0,59.1173,59.2527,59.0787,59.1947,518826.0
2024-06-26 15:30:00,61.23,61.34,61.08,61.25,1569945.0,59.1947,59.301,59.0497,59.214,1569945.0
2024-06-27 09:30:00,61.5,61.93,61.23,61.68,1490658.0,59.4557,59.8714,59.1947,59.6297,1490658.0
2024-06-27 10:00:00,61.67,61.76,61.46,61.67,545258.0,59.6201,59.7071,59.417,59.6201,545258.0
2024-06-27 10:30:00,61.68,61.69,61.18,61.25,424604.0,59.6297,59.6394,59.1463,59.214,424604.0
2024-06-27 11:00:00,61.24,61.45,61.19,61.44,361092.0,59.2044,59.4074,59.156,59.3977,361092.0
2024-06-27 11:30:00,61.44,61.69,61.43,61.56,484122.0,59.3977,59.6394,59.388,59.5137,484122.0
2024-06-27 12:00:00,61.56,61.59,61.32,61.42,340675.0,59.5137,59.5427,59.2817,59.3784,340675.0
2024-06-27 12:30:00,61.41,61.43,61.25,61.26,234349.0,59.3687,59.388,59.214,59.2237,234349.0
2024-06-27 13:00:00,61.26,61.41,61.26,61.4,212427.0,59.2237,59.3687,59.2237,59.359,212427.0
2024-06-27 13:30:00,61.4,61.4,61.24,61.3,205134.0,59.359,59.359,59.2044,59.2624,205134.0
2024-06-27 14:00:00,61.3,61.3,61.08,61.09,324779.0,59.2624,59.2624,59.0497,59.0593,324779.0
2024-06-27 14:30:00,61.08,61.21,60.95,61.21,364855.0,59.0497,59.1753,58.924,59.1753,364855.0
2024-06-27 15:00:00,61.21,61.42,61.2,61.37,389766.0,59.1753,59.3784,59.1657,59.33,389766.0
2024-06-27 15:30:00,61.38,61.56,61.28,61.56,2039877.0,59.3397,59.5137,59.243,59.5137,2039877.0
2024-06-28 09:30:00,62.03,62.6,61.81,62.17,1330647.0,59.9681,60.5191,59.7554,60.1034,1330647.0
2024-06-28 10:00:00,62.18,62.75,62.13,62.6,853096.0,60.1131,60.6642,60.0648,60.5191,853096.0
2024-06-28 10:30:00,62.61,63.13,62.61,62.85,835577.0,60.5288,61.0315,60.5288,60.7608,835577.0
2024-06-28 11:00:00,62.84,62.96,62.68,62.75,645259.0,60.7512,60.8672,60.5965,60.6642,645259.0
2024-06-28 11:30:00,62.74,62.93,62.64,62.66,374646.0,60.6545,60.8382,60.5578,60.5772,374646.0
2024-06-28 12:00:00,62.66,62.9,62.6,62.88,288895.0,60.5772,60.8092,60.5191,60.7898,288895.0
2024-06-28 12:30:00,62.87,62.94,62.75,62.8,287437.0,60.7802,60.8478,60.6642,60.7125,287437.0
2024-06-28 13:00:00,62.8,63.11,62.75,62.93,405270.0,60.7125,61.0122,60.6642,60.8382,405270.0
2024-06-28 13:30:00,62.93,63.01,62.86,62.91,291944.0,60.8382,60.9155,60.7705,60.8188,291944.0
2024-06-28 14:00:00,62.9,62.92,62.79,62.87,288259.0,60.8092,60.8285,60.7028,60.7802,288259.0
2024-06-28 14:30:00,62.87,62.92,62.82,62.87,444822.0,60.7802,60.8285,60.7318,60.7802,444822.0
2024-06-28 15:00:00,62.88,62.97,62.76,62.97,553425.0,60.7898,60.8768,60.6738,60.8768,553425.0
2024-06-28 15:30:00,62.97,63.58,62.88,63.49,3332790.0,60.8768,61.4666,60.7898,61.3796,3332790.0
2024-07-01 09:30:00,63.65,64.3,63.65,64.02,1518736.0,61.5342,62.1626,61.5342,61.8919,1518736.0
2024-07-01 10:00:00,64.03,64.18,63.21,63.29,1074214.0,61.9016,62.0466,61.1089,61.1862,1074214.0
2024-07-01 10:30:00,63.3,63.33,62.99,63.0,663259.0,61.1959,61.2249,60.8962,60.9058,663259.0
2024-07-01 11:00:00,63.0,63.48,62.98,63.42,602079.0,60.9058,61.3699,60.8865,61.3119,602079.0
2024-07-01 11:30:00,63.42,63.6,63.4,63.46,351605.0,61.3119,61.4859,61.2926,61.3506,351605.0
2024-07-01 12:00:00,63.43,63.5,63.27,63.48,295863.0,61.3216,61.3892,61.1669,61.3699,295863.0
2024-07-01 12:30:00,63.47,63.67,63.45,63.55,771312.0,61.3602,61.5536,61.3409,61.4376,771312.0
2024-07-01 13:00:00,63.55,63.7,63.5,63.63,240440.0,61.4376,61.5826,61.3892,61.5149,240440.0
2024-07-01 13:30:00,63.62,63.78,63.59,63.7,304712.0,61.5052,61.6599,61.4762,61.5826,304712.0
2024-07-01 14:00:00,63.7,63.7,63.51,63.55,282590.0,61.5826,61.5826,61.3989,61.4376,282590.0
2024-07-01 14:30:00,63.54,63.7,63.5,63.66,359621.0,61.4279,61.5826,61.3892,61.5439,359621.0
2024-07-01 15:00:00,63.66,63.71,63.48,63.51,465366.0,61.5439,61.5922,61.3699,61.3989,465366.0
2024-07-01 15:30:00,63.51,63.53,63.3,63.43,1731612.0,61.3989,61.4182,61.1959,61.3216,1731612.0
2024-07-02 09:30:00,63.29,64.02,63.28,63.86,1075230.0,61.1862,61.8919,61.1765,61.7373,1075230.0
2024-07-02 10:00:00,63.87,64.04,63.75,63.9,416267.0,61.7469,61.9113,61.6309,61.7759,416267.0
2024-07-02 10:30:00,63.9,63.93,63.7,63.93,379591.0,61.7759,61.8049,61.5826,61.8049,379591.0
2024-07-02 11:00:00,63.93,64.14,63.9,64.14,421854.0,61.8049,62.008,61.7759,62.008,421854.0
2024-07-02 11:30:00,64.14,64.23,64.06,64.17,443883.0,62.008,62.095,61.9306,62.037,443883.0
2024-07-02 12:00:00,64.18,64.33,64.08,64.26,301732.0,62.0466,62.1916,61.9499,62.124,301732.0
2024-07-02 12:30:00,64.26,64.3,64.19,64.27,407771.0,62.124,62.1626,62.0563,62.1336,407771.0
2024-07-02 13:00:00,64.26,64.36,64.23,64.33,342250.0,62.124,62.2206,62.095,62.1916,342250.0
2024-07-02 13:30:00,64.34,64.54,64.33,64.52,591367.0,62.2013,62.3947,62.1916,62.3753,591367.0
2024-07-02 14:00:00,64.52,64.6,64.45,64.58,224309.0,62.3753,62.4527,62.3076,62.4333,224309.0
2024-07-02 14:30:00,64.58,64.62,64.39,64.47,315048.0,62.4333,62.472,62.2496,62.327,315048.0
2024-07-02 15:00:00,64.46,64.71,64.44,64.61,612523.0,62.3173,62.559,62.298,62.4623,612523.0
2024-07-02 15:30:00,64.61,64.7,64.55,64.69,1232160.0,62.4623,62.5493,62.4043,62.5397,1232160.0
2024-07-03 09:30:00,64.68,65.03,64.65,64.94,1317711.0,62.53,62.8684,62.501,62.7814,1317711.0
2024-07-03 10:00:00,64.95,65.22,64.85,65.0,1048938.0,62.791,63.0521,62.6944,62.8394,1048938.0
2024-07-03 10:30:00,64.99,64.99,64.4,64.56,620093.0,62.8297,62.8297,62.2593,62.414,620093.0
2024-07-03 11:00:00,64.55,64.67,64.52,64.53,373403.0,62.4043,62.5203,62.3753,62.385,373403.0
2024-07-03 11:30:00,64.53,64.69,64.51,64.63,259098.0,62.385,62.5397,62.3657,62.4817,259098.0
2024-07-03 12:00:00,64.63,64.7,64.53,64.55,369574.0,62.4817,62.5493,62.385,62.4043,369574.0
2024-07-03 12:30:00,64.55,64.68,64.43,64.45,827222.0,62.4043,62.53,62.2883,62.3076,827222.0
2024-07-05 09:30:00,64.5,64.56,64.15,64.17,653436.0,62.356,62.414,62.0176,62.037,653436.0
2024-07-05 10:00:00,64.17,64.27,64.03,64.14,379878.0,62.037,62.1336,61.9016,62.008,379878.0
2024-07-05 10:30:00,64.14,64.27,64.08,64.09,261013.0,62.008,62.1336,61.9499,61.9596,261013.0
2024-07-05 11:00:00,64.09,64.14,63.88,63.89,324874.0,61.9596,62.008,61.7566,61.7663,324874.0
2024-07-05 11:30:00,63.89,63.97,63.8,63.8,285029.0,61.7663,61.8436,61.6793,61.6793,285029.0
2024-07-05 12:00:00,63.81,63.93,63.76,63.79,220375.0,61.6889,61.8049,61.6406,61.6696,220375.0
2024-07-05 12:30:00,63.79,63.85,63.75,63.84,276047.0,61.6696,61.7276,61.6309,61.7179,276047.0
2024-07-05 13:00:00,63.84,63.92,63.78,63.79,157430.0,61.7179,61.7953,61.6599,61.6696,157430.0
2024-07-05 13:30:00,63.79,64.09,63.78,64.03,181572.0,61.6696,61.9596,61.6599,61.9016,181572.0
2024-07-05 14:00:00,64.03,64.04,63.94,63.98,177756.0,61.9016,61.9113,61.8146,61.8533,177756.0
2024-07-05 14:30:00,63.98,64.03,63.94,63.98,135938.0,61.8533,61.9016,61.8146,61.8533,135938.0
2024-07-05 15:00:00,63.98,63.99,63.85,63.87,248583.0,61.8533,61.8629,61.7276,61.7469,248583.0
2024-07-05 15:30:00,63.88,64.11,63.87,64.04,921388.0,61.7566,61.979,61.7469,61.9113,921388.0
2024-07-08 09:30:00,64.3,64.84,64.3,64.44,643121.0,62.1626,62.6847,62.1626,62.298,643121.0
2024-07-08 10:00:00,64.44,64.64,64.22,64.48,401639.0,62.298,62.4913,62.0853,62.3367,401639.0
2024-07-08 10:30:00,64.48,64.75,64.39,64.73,269006.0,62.3367,62.5977,62.2496,62.5783,269006.0
2024-07-08 11:00:00,64.73,64.87,64.56,64.57,502588.0,62.5783,62.7137,62.414,62.4237,502588.0
2024-07-08 11:30:00,64.56,64.71,64.55,64.63,397445.0,62.414,62.559,62.4043,62.4817,397445.0
2024-07-08 12:00:00,64.63,64.74,64.54,64.67,302408.0,62.4817,62.588,62.3947,62.5203,302408.0
2024-07-08 12:30:00,64.67,64.82,64.43,64.47,546340.0,62.5203,62.6654,62.2883,62.327,546340.0
2024-07-08 13:00:00,64.46,64.57,64.4,64.5,338757.0,62.3173,62.4237,62.2593,62.356,338757.0
2024-07-08 13:30:00,64.5,64.77,64.48,64.72,353446.0,62.356,62.617,62.3367,62.5687,353446.0
2024-07-08 14:00:00,64.71,64.77,64.65,64.66,263473.0,62.559,62.617,62.501,62.5107,263473.0
2024-07-08 14:30:00,64.65,64.67,64.47,64.63,271350.0,62.501,62.5203,62.327,62.4817,271350.0
2024-07-08 15:00:00,64.64,64.75,64.61,64.73,338589.0,62.4913,62.5977,62.4623,62.5783,338589.0
2024-07-08 15:30:00,64.73,64.77,64.63,64.71,1195038.0,62.5783,62.617,62.4817,62.559,1195038.0
2024-07-09 09:30:00,64.8,65.89,64.74,65.72,1913123.0,62.646,63.6998,62.588,63.5354,1913123.0
2024-07-09 10:00:00,65.72,65.82,65.56,65.69,933050.0,63.5354,63.6321,63.3808,63.5064,933050.0
2024-07-09 10:30:00,65.68,66.05,65.62,66.02,1140632.0,63.4968,63.8545,63.4388,63.8255,1140632.0
2024-07-09 11:00:00,66.02,66.46,65.98,66.13,1305302.0,63.8255,64.2508,63.7868,63.9318,1305302.0
2024-07-09 11:30:00,66.11,66.53,66.06,66.5,664356.0,63.9125,64.3185,63.8641,64.2895,664356.0
2024-07-09 12:00:00,66.5,66.62,66.4,66.5,558354.0,64.2895,64.4055,64.1928,64.2895,558354.0
2024-07-09 12:30:00,66.5,66.62,66.47,66.59,412809.0,64.2895,64.4055,64.2605,64.3765,412809.0
2024-07-09 13:00:00,66.59,66.76,66.45,66.55,640233.0,64.3765,64.5409,64.2412,64.3378,640233.0
2024-07-09 13:30:00,66.55,66.72,66.51,66.52,474211.0,64.3378,64.5022,64.2992,64.3088,474211.0
2024-07-09 14:00:00,66.52,66.63,66.43,66.52,377790.0,64.3088,64.4152,64.2218,64.3088,377790.0
2024-07-09 14:30:00,66.52,66.66,66.39,66.42,593863.0,64.3088,64.4442,64.1832,64.2122,593863.0
2024-07-09 15:00:00,66.42,66.7,66.35,66.69,519434.0,64.2122,64.4829,64.1445,64.4732,519434.0
2024-07-09 15:30:00,66.69,66.7,66.5,66.54,1757976.0,64.4732,64.4829,64.2895,64.3282,1757976.0
2024-07-10 09:30:00,66.26,66.68,66.22,66.61,871933.0,64.0575,64.4635,64.0188,64.3959,871933.0
2024-07-10 10:00:00,66.61,66.91,66.52,66.84,726583.0,64.3959,64.6859,64.3088,64.6182,726583.0
2024-07-10 10:30:00,66.84,66.84,66.54,66.75,424609.0,64.6182,64.6182,64.3282,64.5312,424609.0
2024-07-10 11:00:00,66.74,66.96,66.71,66.88,326911.0,64.5215,64.7342,64.4925,64.6569,326911.0
2024-07-10 11:30:00,66.87,66.9,66.7,66.7,250137.0,64.6472,64.6762,64.4829,64.4829,250137.0
2024-07-10 12:00:00,66.7,66.85,66.69,66.8,276640.0,64.4829,64.6279,64.4732,64.5795,276640.0
2024-07-10 12:30:00,66.79,66.98,66.66,66.79,439792.0,64.5699,64.7536,64.4442,64.5699,439792.0
2024-07-10 13:00:00,66.78,66.92,66.71,66.79,376213.0,64.5602,64.6955,64.4925,64.5699,376213.0
2024-07-10 13:30:00,66.79,66.79,66.55,66.67,370462.0,64.5699,64.5699,64.3378,64.4539,370462.0
2024-07-10 14:00:00,66.67,66.75,66.61,66.7,231963.0,64.4539,64.5312,64.3959,64.4829,231963.0
2024-07-10 14:30:00,66.69,66.8,66.68,66.74,264085.0,64.4732,64.5795,64.4635,64.5215,264085.0
2024-07-10 15:00:00,66.73,66.86,66.73,66.85,308470.0,64.5119,64.6375,64.5119,64.6279,308470.0
2024-07-10 15:30:00,66.84,66.99,66.77,66.95,1371991.0,64.6182,64.7632,64.5505,64.7245,1371991.0
2024-07-11 09:30:00,66.19,66.43,65.38,65.74,2718947.0,63.9898,64.2218,63.2067,63.5548,2718947.0
2024-07-11 10:00:00,65.74,66.5,65.73,66.03,1526287.0,63.5548,64.2895,63.5451,63.8351,1526287.0
2024-07-11 10:30:00,66.03,66.34,65.76,65.8,765390.0,63.8351,64.1348,63.5741,63.6128,765390.0
2024-07-11 11:00:00,65.81,66.02,65.61,66.02,810654.0,63.6224,63.8255,63.4291,63.8255,810654.0
2024-07-11 11:30:00,66.02,66.22,65.9,65.92,536557.0,63.8255,64.0188,63.7095,63.7288,536557.0
2024-07-11 12:00:00,65.91,65.95,65.72,65.84,456912.0,63.7191,63.7578,63.5354,63.6514,456912.0
2024-07-11 12:30:00,65.84,65.89,65.5,65.63,657689.0,63.6514,63.6998,63.3227,63.4484,657689.0
2024-07-11 13:00:00,65.63,65.71,65.3,65.64,641451.0,63.4484,63.5258,63.1294,63.4581,641451.0
2024-07-11 13:30:00,65.63,65.7,65.38,65.67,520656.0,63.4484,63.5161,63.2067,63.4871,520656.0
2024-07-11 14:00:00,65.67,66.04,65.67,65.88,701362.0,63.4871,63.8448,63.4871,63.6901,701362.0
2024-07-11 14:30:00,65.89,65.93,65.62,65.64,560401.0,63.6998,63.7385,63.4388,63.4581,560401.0
2024-07-11 15:00:00,65.64,65.7,65.47,65.55,730640.0,63.4581,63.5161,63.2937,63.3711,730640.0
2024-07-11 15:30:00,65.56,65.76,65.55,65.66,2067727.0,63.3808,63.5741,63.3711,63.4774,2067727.0
2024-07-12 09:30:00,66.61,66.69,63.9,63.95,4085941.0,64.3959,64.4732,61.7759,61.8243,4085941.0
2024-07-12 10:00:00,63.95,64.32,63.7,63.95,2694883.0,61.8243,62.182,61.5826,61.8243,2694883.0
2024-07-12 10:30:00,63.95,63.97,63.35,63.8,2517782.0,61.8243,61.8436,61.2442,61.6793,2517782.0
2024-07-12 11:00:00,63.8,64.05,63.47,63.84,1630766.0,61.6793,61.9209,61.3602,61.7179,1630766.0
2024-07-12 11:30:00,63.84,64.99,63.58,64.48,2338352.0,61.7179,62.8297,61.4666,62.3367,2338352.0
2024-07-12 12:00:00,64.46,65.35,64.38,64.6,1677479.0,62.3173,63.1777,62.24,62.4527,1677479.0
2024-07-12 12:30:00,64.59,64.79,64.42,64.43,722508.0,62.443,62.6363,62.2786,62.2883,722508.0
2024-07-12 13:00:00,64.43,64.59,64.36,64.47,611375.0,62.2883,62.443,62.2206,62.327,611375.0
2024-07-12 13:30:00,64.47,64.51,64.26,64.34,725177.0,62.327,62.3657,62.124,62.2013,725177.0
2024-07-12 14:00:00,64.34,64.59,64.32,64.48,680728.0,62.2013,62.443,62.182,62.3367,680728.0
2024-07-12 14:30:00,64.49,65.02,64.43,64.98,1108505.0,62.3463,62.8587,62.2883,62.82,1108505.0
2024-07-12 15:00:00,64.98,65.22,64.84,65.15,1322405.0,62.82,63.0521,62.6847,62.9844,1322405.0
2024-07-12 15:30:00,65.15,65.19,64.47,64.53,2328516.0,62.9844,63.0231,62.327,62.385,2328516.0
2024-07-15 09:30:00,64.67,64.98,63.95,64.12,2174016.0,62.5203,62.82,61.8243,61.9886,2174016.0
2024-07-15 10:00:00,64.12,64.24,63.88,64.02,1078800.0,61.9886,62.1046,61.7566,61.8919,1078800.0
2024-07-15 10:30:00,64.01,64.82,63.89,64.66,1425343.0,61.8823,62.6654,61.7663,62.5107,1425343.0
2024-07-15 11:00:00,64.66,64.78,64.45,64.55,961329.0,62.5107,62.6267,62.3076,62.4043,961329.0
2024-07-15 11:30:00,64.55,65.11,64.51,64.98,834192.0,62.4043,62.9457,62.3657,62.82,834192.0
2024-07-15 12:00:00,64.98,65.3,64.93,65.23,555255.0,62.82,63.1294,62.7717,63.0617,555255.0
2024-07-15 12:30:00,65.23,65.43,65.13,65.42,820589.0,63.0617,63.2551,62.965,63.2454,820589.0
2024-07-15 13:00:00,65.42,65.46,65.13,65.23,407044.0,63.2454,63.2841,62.965,63.0617,407044.0
2024-07-15 13:30:00,65.23,65.55,65.17,65.45,478711.0,63.0617,63.3711,63.0037,63.2744,478711.0
2024-07-15 14:00:00,65.45,65.51,65.32,65.41,435146.0,63.2744,63.3324,63.1487,63.2357,435146.0
2024-07-15 14:30:00,65.41,65.55,65.21,65.29,409671.0,63.2357,63.3711,63.0424,63.1197,409671.0
2024-07-15 15:00:00,65.28,65.39,65.18,65.24,465619.0,63.1101,63.2164,63.0134,63.0714,465619.0
2024-07-15 15:30:00,65.23,65.37,65.06,65.17,1617326.0,63.0617,63.1971,62.8974,63.0037,1617326.0
2024-07-16 09:30:00,65.0,65.5,64.81,65.16,1049152.0,62.8394,63.3227,62.6557,62.994,1049152.0
2024-07-16 10:00:00,65.17,65.54,64.7,65.5,1453356.0,63.0037,63.3614,62.5493,63.3227,1453356.0
2024-07-16 10:30:00,65.5,66.92,65.41,66.88,2327709.0,63.3227,64.6955,63.2357,64.6569,2327709.0
2024-07-16 11:00:00,66.87,66.88,66.26,66.47,1413912.0,64.6472,64.6569,64.0575,64.2605,1413912.0
2024-07-16 11:30:00,66.46,66.71,66.16,66.71,823419.0,64.2508,64.4925,63.9608,64.4925,823419.0
2024-07-16 12:00:00,66.7,67.27,66.69,67.0,960223.0,64.4829,65.0339,64.4732,64.7729,960223.0
2024-07-16 12:30:00,67.0,67.04,66.73,66.86,499671.0,64.7729,64.8116,64.5119,64.6375,499671.0
2024-07-16 13:00:00,66.85,66.97,66.64,66.75,510869.0,64.6279,64.7439,64.4249,64.5312,510869.0
2024-07-16 13:30:00,66.75,66.86,66.6,66.81,339900.0,64.5312,64.6375,64.3862,64.5892,339900.0
2024-07-16 14:00:00,66.81,67.29,66.77,67.22,760054.0,64.5892,65.0532,64.5505,64.9856,760054.0
2024-07-16 14:30:00,67.22,67.39,67.18,67.36,993131.0,64.9856,65.1499,64.9469,65.1209,993131.0
2024-07-16 15:00:00,67.36,67.52,67.23,67.39,1466031.0,65.1209,65.2756,64.9952,65.1499,1466031.0
2024-07-16 15:30:00,67.39,67.41,67.17,67.28,2430128.0,65.1499,65.1693,64.9372,65.0436,2430128.0
2024-07-17 09:30:00,66.84,67.51,66.62,67.31,1388799.0,64.6182,65.2659,64.4055,65.0726,1388799.0
2024-07-17 10:00:00,67.31,67.8,67.31,67.76,1228516.0,65.0726,65.5463,65.0726,65.5076,1228516.0
2024-07-17 10:30:00,67.76,67.78,67.3,67.51,813291.0,65.5076,65.527,65.0629,65.2659,813291.0
2024-07-17 11:00:00,67.52,67.81,67.4,67.48,715564.0,65.2756,65.556,65.1596,65.2369,715564.0
2024-07-17 11:30:00,67.48,67.75,67.46,67.64,475489.0,65.2369,65.498,65.2176,65.3916,475489.0
2024-07-17 12:00:00,67.64,67.66,67.41,67.58,441275.0,65.3916,65.4109,65.1693,65.3336,441275.0
2024-07-17 12:30:00,67.58,67.77,67.44,67.48,631269.0,65.3336,65.5173,65.1983,65.2369,631269.0
2024-07-17 13:00:00,67.47,67.51,67.18,67.3,564305.0,65.2273,65.2659,64.9469,65.0629,564305.0
2024-07-17 13:30:00,67.3,67.48,67.24,67.47,348110.0,65.0629,65.2369,65.0049,65.2273,348110.0
2024-07-17 14:00:00,67.47,67.54,67.32,67.48,272934.0,65.2273,65.2949,65.0822,65.2369,272934.0
2024-07-17 14:30:00,67.47,67.64,67.46,67.5,380783.0,65.2273,65.3916,65.2176,65.2563,380783.0
2024-07-17 15:00:00,67.49,67.66,67.37,67.5,1286398.0,65.2466,65.4109,65.1306,65.2563,1286398.0
2024-07-17 15:30:00,67.51,67.72,67.38,67.6,2053508.0,65.2659,65.469,65.1403,65.3529,2053508.0
2024-07-18 09:30:00,67.55,67.75,66.97,67.23,859174.0,65.3046,65.498,64.7439,64.9952,859174.0
2024-07-18 10:00:00,67.23,67.38,67.01,67.37,775363.0,64.9952,65.1403,64.7826,65.1306,775363.0
2024-07-18 10:30:00,67.39,67.42,66.53,66.7,1107271.0,65.1499,65.1789,64.3185,64.4829,1107271.0
2024-07-18 11:00:00,66.7,66.83,66.18,66.24,919855.0,64.4829,64.6085,63.9801,64.0381,919855.0
2024-07-18 11:30:00,66.25,66.29,65.69,65.88,749079.0,64.0478,64.0865,63.5064,63.6901,749079.0
2024-07-18 12:00:00,65.87,65.89,65.33,65.57,728901.0,63.6804,63.6998,63.1584,63.3904,728901.0
2024-07-18 12:30:00,65.57,65.73,65.46,65.58,522982.0,63.3904,63.5451,63.2841,63.4001,522982.0
2024-07-18 13:00:00,65.58,65.63,65.48,65.55,362708.0,63.4001,63.4484,63.3034,63.3711,362708.0
2024-07-18 13:30:00,65.54,65.6,65.32,65.36,326658.0,63.3614,63.4194,63.1487,63.1874,326658.0
2024-07-18 14:00:00,65.36,65.37,65.12,65.16,363310.0,63.1874,63.1971,62.9554,62.994,363310.0
2024-07-18 14:30:00,65.15,65.51,65.14,65.38,560434.0,62.9844,63.3324,62.9747,63.2067,560434.0
2024-07-18 15:00:00,65.37,65.39,65.02,65.02,624051.0,63.1971,63.2164,62.8587,62.8587,624051.0
2024-07-18 15:30:00,65.03,65.13,64.84,64.86,2169325.0,62.8684,62.965,62.6847,62.704,2169325.0
2024-07-19 09:30:00,64.93,65.74,64.55,65.74,1191833.0,62.7717,63.5548,62.4043,63.5548,1191833.0
2024-07-19 10:00:00,65.74,65.82,65.51,65.63,406642.0,63.5548,63.6321,63.3324,63.4484,406642.0
2024-07-19 10:30:00,65.64,65.88,65.4,65.51,356858.0,63.4581,63.6901,63.2261,63.3324,356858.0
2024-07-19 11:00:00,65.51,65.64,65.36,65.53,295233.0,63.3324,63.4581,63.1874,63.3518,295233.0
2024-07-19 11:30:00,65.53,65.7,65.43,65.7,187126.0,63.3518,63.5161,63.2551,63.5161,187126.0
2024-07-19 12:00:00,65.7,65.98,65.69,65.7,264749.0,63.5161,63.7868,63.5064,63.5161,264749.0
2024-07-19 12:30:00,65.7,65.72,65.47,65.49,142686.0,63.5161,63.5354,63.2937,63.3131,142686.0
2024-07-19 13:00:00,65.49,65.49,65.29,65.39,204572.0,63.3131,63.3131,63.1197,63.2164,204572.0
2024-07-19 13:30:00,65.38,65.52,65.34,65.51,202732.0,63.2067,63.3421,63.1681,63.3324,202732.0
2024-07-19 14:00:00,65.5,65.51,65.26,65.3,172456.0,63.3227,63.3324,63.0907,63.1294,172456.0
2024-07-19 14:30:00,65.31,65.39,65.15,65.2,401676.0,63.1391,63.2164,62.9844,63.0327,401676.0
2024-07-19 15:00:00,65.2,65.42,65.18,65.31,302281.0,63.0327,63.2454,63.0134,63.1391,302281.0
2024-07-19 15:30:00,65.32,65.36,65.02,65.18,912309.0,63.1487,63.1874,62.8587,63.0134,912309.0
2024-07-22 09:30:00,65.14,65.65,64.96,65.0,786947.0,62.9747,63.4678,62.8007,62.8394,786947.0
2024-07-22 10:00:00,65.01,65.09,64.64,65.04,598352.0,62.849,62.9264,62.4913,62.878,598352.0
2024-07-22 10:30:00,65.03,65.17,64.77,65.01,395548.0,62.8684,63.0037,62.617,62.849,395548.0
2024-07-22 11:00:00,65.02,65.1,64.8,64.81,241379.0,62.8587,62.936,62.646,62.6557,241379.0
2024-07-22 11:30:00,64.81,64.85,64.66,64.67,203171.0,62.6557,62.6944,62.5107,62.5203,203171.0
2024-07-22 12:00:00,64.67,64.74,64.47,64.48,252235.0,62.5203,62.588,62.327,62.3367,252235.0
2024-07-22 12:30:00,64.47,64.56,64.38,64.5,305150.0,62.327,62.414,62.24,62.356,305150.0
2024-07-22 13:00:00,64.5,64.7,64.48,64.55,172158.0,62.356,62.5493,62.3367,62.4043,172158.0
2024-07-22 13:30:00,64.56,64.61,64.45,64.52,193400.0,62.414,62.4623,62.3076,62.3753,193400.0
2024-07-22 14:00:00,64.52,64.52,64.25,64.31,286955.0,62.3753,62.3753,62.1143,62.1723,286955.0
2024-07-22 14:30:00,64.31,64.48,64.27,64.28,353918.0,62.1723,62.3367,62.1336,62.1433,353918.0
2024-07-22 15:00:00,64.28,64.3,64.15,64.25,488451.0,62.1433,62.1626,62.0176,62.1143,488451.0
2024-07-22 15:30:00,64.25,64.52,64.25,64.47,1620698.0,62.1143,62.3753,62.1143,62.327,1620698.0
2024-07-23 09:30:00,64.51,64.63,64.28,64.58,515436.0,62.3657,62.4817,62.1433,62.4333,515436.0
2024-07-23 10:00:00,64.58,65.04,64.54,64.56,723538.0,62.4333,62.878,62.3947,62.414,723538.0
2024-07-23 10:30:00,64.57,64.79,64.56,64.71,349826.0,62.4237,62.6363,62.414,62.559,349826.0
2024-07-23 11:00:00,64.71,64.81,64.64,64.74,182775.0,62.559,62.6557,62.4913,62.588,182775.0
2024-07-23 11:30:00,64.75,64.84,64.59,64.6,228996.0,62.5977,62.6847,62.443,62.4527,228996.0
2024-07-23 12:00:00,64.6,64.83,64.6,64.72,179898.0,62.4527,62.675,62.4527,62.5687,179898.0
2024-07-23 12:30:00,64.72,64.87,64.66,64.76,150138.0,62.5687,62.7137,62.5107,62.6073,150138.0
2024-07-23 13:00:00,64.76,64.86,64.67,64.78,157543.0,62.6073,62.704,62.5203,62.6267,157543.0
2024-07-23 13:30:00,64.78,64.86,64.68,64.82,170211.0,62.6267,62.704,62.53,62.6654,170211.0
2024-07-23 14:00:00,64.82,64.95,64.78,64.81,146359.0,62.6654,62.791,62.6267,62.6557,146359.0
2024-07-23 14:30:00,64.83,64.86,64.74,64.74,221347.0,62.675,62.704,62.588,62.588,221347.0
2024-07-23 15:00:00,64.74,64.88,64.69,64.84,273389.0,62.588,62.7234,62.5397,62.6847,273389.0
2024-07-23 15:30:00,64.84,64.86,64.61,64.67,770163.0,62.6847,62.704,62.4623,62.5203,770163.0
2024-07-24 09:30:00,64.4,64.67,64.02,64.11,805137.0,62.2593,62.5203,61.8919,61.979,805137.0
2024-07-24 10:00:00,64.13,64.16,63.73,64.03,623051.0,61.9983,62.0273,61.6116,61.9016,623051.0
2024-07-24 10:30:00,64.02,64.38,64.01,64.28,245062.0,61.8919,62.24,61.8823,62.1433,245062.0
2024-07-24 11:00:00,64.28,64.33,64.05,64.11,224569.0,62.1433,62.1916,61.9209,61.979,224569.0
2024-07-24 11:30:00,64.12,64.29,64.09,64.23,163591.0,61.9886,62.153,61.9596,62.095,163591.0
2024-07-24 12:00:00,64.23,64.38,64.23,64.31,209045.0,62.095,62.24,62.095,62.1723,209045.0
2024-07-24 12:30:00,64.3,64.33,64.1,64.11,129601.0,62.1626,62.1916,61.9693,61.979,129601.0
2024-07-24 13:00:00,64.11,64.16,63.97,63.98,459060.0,61.979,62.0273,61.8436,61.8533,459060.0
2024-07-24 13:30:00,63.99,64.13,63.88,63.98,185463.0,61.8629,61.9983,61.7566,61.8533,185463.0
2024-07-24 14:00:00,63.98,64.07,63.89,63.98,301277.0,61.8533,61.9403,61.7663,61.8533,301277.0
2024-07-24 14:30:00,63.98,64.04,63.82,63.83,357551.0,61.8533,61.9113,61.6986,61.7083,357551.0
2024-07-24 15:00:00,63.83,63.86,63.66,63.75,254634.0,61.7083,61.7373,61.5439,61.6309,254634.0
2024-07-24 15:30:00,63.75,63.79,63.56,63.66,1327007.0,61.6309,61.6696,61.4472,61.5439,1327007.0
2024-07-25 09:30:00,63.81,63.96,63.34,63.81,928866.0,61.6889,61.8339,61.2345,61.6889,928866.0
2024-07-25 10:00:00,63.81,63.81,63.42,63.71,728586.0,61.6889,61.6889,61.3119,61.5922,728586.0
2024-07-25 10:30:00,63.7,63.9,63.62,63.9,425966.0,61.5826,61.7759,61.5052,61.7759,425966.0
2024-07-25 11:00:00,63.9,64.34,63.88,64.28,538758.0,61.7759,62.2013,61.7566,62.1433,538758.0
2024-07-25 11:30:00,64.28,64.45,64.26,64.28,324429.0,62.1433,62.3076,62.124,62.1433,324429.0
2024-07-25 12:00:00,64.28,64.91,64.23,64.86,1007724.0,62.1433,62.7524,62.095,62.704,1007724.0
2024-07-25 12:30:00,64.85,65.44,64.69,65.43,859249.0,62.6944,63.2647,62.5397,63.2551,859249.0
2024-07-25 13:00:00,65.44,65.65,65.17,65.25,1097920.0,63.2647,63.4678,63.0037,63.0811,1097920.0
2024-07-25 13:30:00,65.26,65.27,64.9,65.06,361805.0,63.0907,63.1004,62.7427,62.8974,361805.0
2024-07-25 14:00:00,65.05,65.05,64.71,64.73,331082.0,62.8877,62.8877,62.559,62.5783,331082.0
2024-07-25 14:30:00,64.73,64.92,64.56,64.57,315629.0,62.5783,62.762,62.414,62.4237,315629.0
2024-07-25 15:00:00,64.58,64.77,64.47,64.7,479463.0,62.4333,62.617,62.327,62.5493,479463.0
2024-07-25 15:30:00,64.7,64.7,64.35,64.37,1271708.0,62.5493,62.5493,62.211,62.2303,1271708.0
2024-07-26 09:30:00,64.55,65.33,64.44,65.2,663383.0,62.4043,63.1584,62.298,63.0327,663383.0
2024-07-26 10:00:00,65.2,65.44,65.06,65.4,513649.0,63.0327,63.2647,62.8974,63.2261,513649.0
2024-07-26 10:30:00,65.4,65.65,65.06,65.31,603049.0,63.2261,63.4678,62.8974,63.1391,603049.0
2024-07-26 11:00:00,65.31,65.46,65.21,65.28,375805.0,63.1391,63.2841,63.0424,63.1101,375805.0
2024-07-26 11:30:00,65.28,65.32,65.03,65.31,1097017.0,63.1101,63.1487,62.8684,63.1391,1097017.0
2024-07-26 12:00:00,65.31,65.37,65.16,65.31,234511.0,63.1391,63.1971,62.994,63.1391,234511.0
2024-07-26 12:30:00,65.31,65.41,65.14,65.38,249426.0,63.1391,63.2357,62.9747,63.2067,249426.0
2024-07-26 13:00:00,65.39,65.4,65.19,65.28,201889.0,63.2164,63.2261,63.0231,63.1101,201889.0
2024-07-26 13:30:00,65.28,65.28,64.84,64.96,290991.0,63.1101,63.1101,62.6847,62.8007,290991.0
2024-07-26 14:00:00,64.96,65.13,64.94,65.05,218170.0,62.8007,62.965,62.7814,62.8877,218170.0
2024-07-26 14:30:00,65.05,65.22,65.01,65.06,231390.0,62.8877,63.0521,62.849,62.8974,231390.0
2024-07-26 15:00:00,65.06,65.2,64.92,65.16,404344.0,62.8974,63.0327,62.762,62.994,404344.0
2024-07-26 15:30:00,65.15,65.21,64.92,65.19,1166247.0,62.9844,63.0424,62.762,63.0231,1166247.0
2024-07-29 09:30:00,65.3,65.34,64.43,64.68,789458.0,63.1294,63.1681,62.2883,62.53,789458.0
2024-07-29 10:00:00,64.69,64.78,64.46,64.47,307934.0,62.5397,62.6267,62.3173,62.327,307934.0
2024-07-29 10:30:00,64.46,64.52,64.19,64.31,381753.0,62.3173,62.3753,62.0563,62.1723,381753.0
2024-07-29 11:00:00,64.31,64.67,64.23,64.58,274815.0,62.1723,62.5203,62.095,62.4333,274815.0
2024-07-29 11:30:00,64.59,64.67,64.32,64.63,252973.0,62.443,62.5203,62.182,62.4817,252973.0
2024-07-29 12:00:00,64.62,64.63,64.18,64.23,206087.0,62.472,62.4817,62.0466,62.095,206087.0
2024-07-29 12:30:00,64.25,64.31,64.15,64.19,192946.0,62.1143,62.1723,62.0176,62.0563,192946.0
2024-07-29 13:00:00,64.2,64.38,64.16,64.2,160282.0,62.066,62.24,62.0273,62.066,160282.0
2024-07-29 13:30:00,64.2,64.4,64.14,64.39,171033.0,62.066,62.2593,62.008,62.2496,171033.0
2024-07-29 14:00:00,64.39,64.49,64.31,64.34,217969.0,62.2496,62.3463,62.1723,62.2013,217969.0
2024-07-29 14:30:00,64.34,64.41,64.25,64.39,196127.0,62.2013,62.269,62.1143,62.2496,196127.0
2024-07-29 15:00:00,64.38,64.42,64.22,64.31,211141.0,62.24,62.2786,62.0853,62.1723,211141.0
2024-07-29 15:30:00,64.3,64.34,64.14,64.3,958734.0,62.1626,62.2013,62.008,62.1626,958734.0
2024-07-30 09:30:00,65.01,66.23,65.01,66.03,1316628.0,62.849,64.0285,62.849,63.8351,1316628.0
2024-07-30 10:00:00,66.03,66.04,65.36,65.73,750305.0,63.8351,63.8448,63.1874,63.5451,750305.0
2024-07-30 10:30:00,65.73,66.15,65.51,66.0,697297.0,63.5451,63.9511,63.3324,63.8061,697297.0
2024-07-30 11:00:00,66.01,66.09,65.68,65.81,428263.0,63.8158,63.8931,63.4968,63.6224,428263.0
2024-07-30 11:30:00,65.8,66.02,65.75,66.02,336656.0,63.6128,63.8255,63.5644,63.8255,336656.0
2024-07-30 12:00:00,66.01,66.08,65.6,65.69,381513.0,63.8158,63.8835,63.4194,63.5064,381513.0
2024-07-30 12:30:00,65.69,65.79,65.4,65.43,407191.0,63.5064,63.6031,63.2261,63.2551,407191.0
2024-07-30 13:00:00,65.44,65.46,65.12,65.25,402334.0,63.2647,63.2841,62.9554,63.0811,402334.0
2024-07-30 13:30:00,65.24,65.43,65.18,65.42,401825.0,63.0714,63.2551,63.0134,63.2454,401825.0
2024-07-30 14:00:00,65.41,65.6,65.39,65.44,332842.0,63.2357,63.4194,63.2164,63.2647,332842.0
2024-07-30 14:30:00,65.45,65.71,65.37,65.5,629660.0,63.2744,63.5258,63.1971,63.3227,629660.0
2024-07-30 15:00:00,65.5,65.74,65.49,65.64,633519.0,63.3227,63.5548,63.3131,63.4581,633519.0
2024-07-30 15:30:00,65.64,66.01,65.54,65.88,1515587.0,63.4581,63.8158,63.3614,63.6901,1515587.0
2024-07-31 09:30:00,65.91,65.99,65.19,65.83,690253.0,63.7191,63.7965,63.0231,63.6418,690253.0
2024-07-31 10:00:00,65.82,65.91,65.47,65.68,297296.0,63.6321,63.7191,63.2937,63.4968,297296.0
2024-07-31 10:30:00,65.66,65.89,65.63,65.88,267037.0,63.4774,63.6998,63.4484,63.6901,267037.0
2024-07-31 11:00:00,65.88,65.92,65.72,65.84,181039.0,63.6901,63.7288,63.5354,63.6514,181039.0
2024-07-31 11:30:00,65.82,66.01,65.79,65.86,221088.0,63.6321,63.8158,63.6031,63.6708,221088.0
2024-07-31 12:00:00,65.85,65.89,65.67,65.83,161072.0,63.6611,63.6998,63.4871,63.6418,161072.0
2024-07-31 12:30:00,65.84,65.92,65.69,65.69,127204.0,63.6514,63.7288,63.5064,63.5064,127204.0
2024-07-31 13:00:00,65.69,65.83,65.43,65.48,184602.0,63.5064,63.6418,63.2551,63.3034,184602.0
2024-07-31 13:30:00,65.46,65.66,65.4,65.54,164542.0,63.2841,63.4774,63.2261,63.3614,164542.0
2024-07-31 14:00:00,65.55,65.59,65.39,65.46,195636.0,63.3711,63.4098,63.2164,63.2841,195636.0
2024-07-31 14:30:00,65.47,66.03,65.42,65.97,367362.0,63.2937,63.8351,63.2454,63.7771,367362.0
2024-07-31 15:00:00,65.96,65.97,64.91,64.92,777766.0,63.7675,63.7771,62.7524,62.762,777766.0
2024-07-31 15:30:00,64.93,65.34,64.83,64.89,1800061.0,62.7717,63.1681,62.675,62.733,1800061.0
2024-08-01 09:30:00,65.08,65.22,64.39,64.45,692545.0,62.9167,63.0521,62.2496,62.3076,692545.0
2024-08-01 10:00:00,64.45,64.54,63.82,63.84,714390.0,62.3076,62.3947,61.6986,61.7179,714390.0
2024-08-01 10:30:00,63.85,63.87,63.11,63.13,1139741.0,61.7276,61.7469,61.0122,61.0315,1139741.0
2024-08-01 11:00:00,63.13,63.16,62.63,62.99,1156688.0,61.0315,61.0605,60.5481,60.8962,1156688.0
2024-08-01 11:30:00,63.0,63.09,62.85,62.97,553588.0,60.9058,60.9929,60.7608,60.8768,553588.0
2024-08-01 12:00:00,62.97,63.33,62.82,63.21,865077.0,60.8768,61.2249,60.7318,61.1089,865077.0
2024-08-01 12:30:00,63.21,63.22,62.91,63.11,534646.0,61.1089,61.1185,60.8188,61.0122,534646.0
2024-08-01 13:00:00,63.11,63.14,62.67,62.68,667241.0,61.0122,61.0412,60.5868,60.5965,667241.0
2024-08-01 13:30:00,62.67,62.79,62.51,62.69,626088.0,60.5868,60.7028,60.4321,60.6062,626088.0
2024-08-01 14:00:00,62.7,62.77,62.29,62.3,683667.0,60.6158,60.6835,60.2194,60.2291,683667.0
2024-08-01 14:30:00,62.29,62.31,62.03,62.1,832205.0,60.2194,60.2388,59.9681,60.0358,832205.0
2024-08-01 15:00:00,62.1,62.72,61.95,62.71,1222581.0,60.0358,60.6352,59.8908,60.6255,1222581.0
2024-08-01 15:30:00,62.71,63.37,62.69,63.28,2508009.0,60.6255,61.2635,60.6062,61.1765,2508009.0
2024-08-02 09:30:00,59.67,60.6,58.82,59.65,4472349.0,57.6865,58.5856,56.8648,57.6672,4472349.0
2024-08-02 10:00:00,59.65,60.25,58.81,59.04,2217627.0,57.6672,58.2473,56.8551,57.0775,2217627.0
2024-08-02 10:30:00,59.03,59.35,58.77,58.9,1769351.0,57.0678,57.3772,56.8165,56.9421,1769351.0
2024-08-02 11:00:00,58.9,59.02,58.51,58.85,1925473.0,56.9421,57.0581,56.5651,56.8938,1925473.0
2024-08-02 11:30:00,58.85,59.23,58.72,59.12,1712873.0,56.8938,57.2612,56.7681,57.1548,1712873.0
2024-08-02 12:00:00,59.13,59.43,59.06,59.15,1188636.0,57.1645,57.4545,57.0968,57.1838,1188636.0
2024-08-02 12:30:00,59.16,59.33,58.98,59.28,649169.0,57.1935,57.3578,57.0195,57.3095,649169.0
2024-08-02 13:00:00,59.27,59.33,58.93,59.0,499845.0,57.2998,57.3578,56.9711,57.0388,499845.0
2024-08-02 13:30:00,59.0,59.1,58.76,58.78,523089.0,57.0388,57.1355,56.8068,56.8261,523089.0
2024-08-02 14:00:00,58.78,58.78,58.4,58.69,939676.0,56.8261,56.8261,56.4588,56.7391,939676.0
2024-08-02 14:30:00,58.7,58.89,58.52,58.78,891976.0,56.7488,56.9325,56.5748,56.8261,891976.0
2024-08-02 15:00:00,58.77,58.96,58.66,58.94,1157266.0,56.8165,57.0001,56.7101,56.9808,1157266.0
2024-08-02 15:30:00,58.94,59.01,58.49,58.73,3108412.0,56.9808,57.0485,56.5458,56.7778,3108412.0
2024-08-05 09:30:00,54.08,54.71,53.51,54.58,4841563.0,52.8032,53.4184,52.2467,53.2914,4841563.0
2024-08-05 10:00:00,54.6,55.38,54.49,54.6,2321440.0,53.3109,54.0725,53.2035,53.3109,2321440.0
2024-08-05 10:30:00,54.58,55.3,54.57,54.97,1153286.0,53.2914,53.9944,53.2817,53.6722,1153286.0
2024-08-05 11:00:00,54.97,56.01,54.89,55.89,1135911.0,53.6722,54.6877,53.5941,54.5705,1135911.0
2024-08-05 11:30:00,55.88,56.33,55.79,56.29,1361220.0,54.5607,55.0001,54.4729,54.961,1361220.0
2024-08-05 12:00:00,56.3,56.72,56.2,56.67,759960.0,54.9708,55.3809,54.8732,55.3321,759960.0
2024-08-05 12:30:00,56.67,56.67,56.19,56.32,1321360.0,55.3321,55.3321,54.8634,54.9903,1321360.0
2024-08-05 13:00:00,56.34,56.65,56.09,56.51,804805.0,55.0099,55.3125,54.7658,55.1759,804805.0
2024-08-05 13:30:00,56.52,56.9,56.44,56.48,490025.0,55.1856,55.5566,55.1075,55.1466,490025.0
2024-08-05 14:00:00,56.47,56.57,56.38,56.4,519021.0,55.1368,55.2344,55.0489,55.0685,519021.0
2024-08-05 14:30:00,56.4,56.64,56.11,56.13,1000697.0,55.0685,55.3028,54.7853,54.8048,1000697.0
2024-08-05 15:00:00,56.13,56.19,55.82,55.94,1103402.0,54.8048,54.8634,54.5021,54.6193,1103402.0
2024-08-05 15:30:00,55.94,56.31,55.79,56.25,3588958.0,54.6193,54.9806,54.4729,54.922,3588958.0
2024-08-06 09:30:00,56.39,57.06,56.09,57.01,1006400.0,55.0587,55.7129,54.7658,55.664,1006400.0
2024-08-06 10:00:00,57.01,57.5,56.83,57.17,882247.0,55.664,56.1425,55.4883,55.8203,882247.0
2024-08-06 10:30:00,57.18,57.66,57.01,57.17,811286.0,55.83,56.2987,55.664,55.8203,811286.0
2024-08-06 11:00:00,57.15,57.21,56.65,56.66,742044.0,55.8007,55.8593,55.3125,55.3223,742044.0
2024-08-06 11:30:00,56.66,57.07,56.64,56.95,729146.0,55.3223,55.7226,55.3028,55.6055,729146.0
2024-08-06 12:00:00,56.96,57.1,56.87,56.91,442131.0,55.6152,55.7519,55.5274,55.5664,442131.0
2024-08-06 12:30:00,56.9,57.0,56.7,56.86,419233.0,55.5566,55.6543,55.3614,55.5176,419233.0
2024-08-06 13:00:00,56.87,57.04,56.8,56.82,479860.0,55.5274,55.6933,55.459,55.4785,479860.0
2024-08-06 13:30:00,56.82,57.05,56.74,56.96,465547.0,55.4785,55.7031,55.4004,55.6152,465547.0
2024-08-06 14:00:00,56.96,57.09,56.88,57.04,826865.0,55.6152,55.7422,55.5371,55.6933,826865.0
2024-08-06 14:30:00,57.04,57.32,56.99,57.01,649187.0,55.6933,55.9667,55.6445,55.664,649187.0
2024-08-06 15:00:00,57.01,57.13,56.55,57.03,885090.0,55.664,55.7812,55.2149,55.6836,885090.0
2024-08-06 15:30:00,57.03,57.13,56.55,56.56,2002252.0,55.6836,55.7812,55.2149,55.2247,2002252.0
2024-08-07 09:30:00,58.17,58.45,57.78,58.16,1791784.0,56.7967,57.0701,56.4159,56.7869,1791784.0
2024-08-07 10:00:00,58.15,58.19,57.31,57.41,945347.0,56.7771,56.8162,55.957,56.0546,945347.0
2024-08-07 10:30:00,57.4,57.68,57.34,57.51,1055425.0,56.0448,56.3182,55.9863,56.1522,1055425.0
2024-08-07 11:00:00,57.51,57.56,56.9,57.03,787038.0,56.1522,56.2011,55.5566,55.6836,787038.0
2024-08-07 11:30:00,57.03,57.08,56.56,56.59,708843.0,55.6836,55.7324,55.2247,55.254,708843.0
2024-08-07 12:00:00,56.58,56.8,56.41,56.76,839166.0,55.2442,55.459,55.0782,55.42,839166.0
2024-08-07 12:30:00,56.75,56.81,56.43,56.48,669491.0,55.4102,55.4688,55.0977,55.1466,669491.0
2024-08-07 13:00:00,56.48,56.55,56.18,56.37,589794.0,55.1466,55.2149,54.8536,55.0392,589794.0
2024-08-07 13:30:00,56.37,56.62,56.19,56.34,450548.0,55.0392,55.2833,54.8634,55.0099,450548.0
2024-08-07 14:00:00,56.33,56.37,56.01,56.15,488597.0,55.0001,55.0392,54.6877,54.8244,488597.0
2024-08-07 14:30:00,56.14,56.18,55.87,56.09,676589.0,54.8146,54.8536,54.551,54.7658,676589.0
2024-08-07 15:00:00,56.09,56.37,56.07,56.28,505829.0,54.7658,55.0392,54.7462,54.9513,505829.0
2024-08-07 15:30:00,56.27,56.54,56.05,56.13,2048374.0,54.9415,55.2051,54.7267,54.8048,2048374.0
2024-08-08 09:30:00,56.85,57.5,56.81,57.37,1077721.0,55.5078,56.1425,55.4688,56.0156,1077721.0
2024-08-08 10:00:00,57.37,57.74,57.27,57.7,710255.0,56.0156,56.3768,55.9179,56.3378,710255.0
2024-08-08 10:30:00,57.7,57.99,57.64,57.96,756496.0,56.3378,56.6209,56.2792,56.5916,756496.0
2024-08-08 11:00:00,57.96,58.05,57.73,57.91,553730.0,56.5916,56.6795,56.3671,56.5428,553730.0
2024-08-08 11:30:00,57.9,57.94,57.71,57.74,374372.0,56.533,56.5721,56.3475,56.3768,374372.0
2024-08-08 12:00:00,57.74,57.94,57.68,57.8,354721.0,56.3768,56.5721,56.3182,56.4354,354721.0
2024-08-08 12:30:00,57.8,57.88,57.55,57.78,339860.0,56.4354,56.5135,56.1913,56.4159,339860.0
2024-08-08 13:00:00,57.8,57.96,57.63,57.94,291786.0,56.4354,56.5916,56.2694,56.5721,291786.0
2024-08-08 13:30:00,57.95,58.32,57.88,58.15,3413061.0,56.5819,56.9431,56.5135,56.7771,3413061.0
2024-08-08 14:00:00,58.14,58.36,58.07,58.09,547447.0,56.7674,56.9822,56.699,56.7186,547447.0
2024-08-08 14:30:00,58.1,58.15,57.87,58.09,389647.0,56.7283,56.7771,56.5037,56.7186,389647.0
2024-08-08 15:00:00,58.09,58.18,57.99,58.1,472711.0,56.7186,56.8064,56.6209,56.7283,472711.0
2024-08-08 15:30:00,58.1,58.17,57.91,57.99,1328501.0,56.7283,56.7967,56.5428,56.6209,1328501.0
2024-08-09 09:30:00,58.03,58.13,57.45,58.08,614671.0,56.66,56.7576,56.0937,56.7088,614671.0
2024-08-09 10:00:00,58.08,58.27,58.01,58.09,372668.0,56.7088,56.8943,56.6404,56.7186,372668.0
2024-08-09 10:30:00,58.09,58.38,57.99,58.31,646708.0,56.7186,57.0017,56.6209,56.9334,646708.0
2024-08-09 11:00:00,58.31,58.46,58.09,58.09,457088.0,56.9334,57.0798,56.7186,56.7186,457088.0
2024-08-09 11:30:00,58.09,58.23,57.94,57.95,344334.0,56.7186,56.8552,56.5721,56.5819,344334.0
2024-08-09 12:00:00,57.95,58.08,57.86,58.04,433160.0,56.5819,56.7088,56.494,56.6697,433160.0
2024-08-09 12:30:00,58.03,58.18,57.99,58.08,189989.0,56.66,56.8064,56.6209,56.7088,189989.0
2024-08-09 13:00:00,58.08,58.25,58.06,58.23,259515.0,56.7088,56.8748,56.6893,56.8552,259515.0
2024-08-09 13:30:00,58.23,58.25,57.98,57.99,254840.0,56.8552,56.8748,56.6111,56.6209,254840.0
2024-08-09 14:00:00,58.0,58.1,57.87,57.98,300194.0,56.6307,56.7283,56.5037,56.6111,300194.0
2024-08-09 14:30:00,57.97,58.01,57.84,58.01,477355.0,56.6014,56.6404,56.4745,56.6404,477355.0
2024-08-09 15:00:00,58.0,58.08,57.95,58.02,460241.0,56.6307,56.7088,56.5819,56.6502,460241.0
2024-08-09 15:30:00,58.02,58.11,57.73,57.82,1610298.0,56.6502,56.7381,56.3671,56.4549,1610298.0
2024-08-12 09:30:00,58.3,58.64,57.86,58.11,986452.0,56.9236,57.2556,56.494,56.7381,986452.0
2024-08-12 10:00:00,58.12,58.5,58.01,58.42,508256.0,56.7478,57.1189,56.6404,57.0408,508256.0
2024-08-12 10:30:00,58.41,58.57,58.39,58.55,562388.0,57.031,57.1872,57.0115,57.1677,562388.0
2024-08-12 11:00:00,58.55,58.68,58.14,58.33,591893.0,57.1677,57.2946,56.7674,56.9529,591893.0
2024-08-12 11:30:00,58.33,58.42,58.15,58.41,509946.0,56.9529,57.0408,56.7771,57.031,509946.0
2024-08-12 12:00:00,58.41,58.47,58.04,58.05,407197.0,57.031,57.0896,56.6697,56.6795,407197.0
2024-08-12 12:30:00,58.05,58.11,57.86,57.88,287238.0,56.6795,56.7381,56.494,56.5135,287238.0
2024-08-12 13:00:00,57.87,58.03,57.76,57.91,292975.0,56.5037,56.66,56.3963,56.5428,292975.0
2024-08-12 13:30:00,57.91,58.0,57.79,57.81,215706.0,56.5428,56.6307,56.4256,56.4452,215706.0
2024-08-12 14:00:00,57.81,58.0,57.78,57.92,241926.0,56.4452,56.6307,56.4159,56.5526,241926.0
2024-08-12 14:30:00,57.91,57.96,57.77,57.88,288449.0,56.5428,56.5916,56.4061,56.5135,288449.0
2024-08-12 15:00:00,57.88,57.97,57.83,57.96,431324.0,56.5135,56.6014,56.4647,56.5916,431324.0
2024-08-12 15:30:00,57.96,58.05,57.73,57.86,1395010.0,56.5916,56.6795,56.3671,56.494,1395010.0
2024-08-13 09:30:00,58.23,58.26,57.8,58.01,658688.0,56.8552,56.8845,56.4354,56.6404,658688.0
2024-08-13 10:00:00,58.0,58.07,57.78,58.01,295577.0,56.6307,56.699,56.4159,56.6404,295577.0
2024-08-13 10:30:00,58.01,58.14,57.93,57.99,243217.0,56.6404,56.7674,56.5623,56.6209,243217.0
2024-08-13 11:00:00,58.0,58.04,57.82,57.86,320551.0,56.6307,56.6697,56.4549,56.494,320551.0
2024-08-13 11:30:00,57.86,58.0,57.77,57.99,253101.0,56.494,56.6307,56.4061,56.6209,253101.0
2024-08-13 12:00:00,57.99,58.29,57.94,58.08,305266.0,56.6209,56.9138,56.5721,56.7088,305266.0
2024-08-13 12:30:00,58.08,58.21,57.98,58.09,199729.0,56.7088,56.8357,56.6111,56.7186,199729.0
2024-08-13 13:00:00,58.1,58.21,58.03,58.17,290845.0,56.7283,56.8357,56.66,56.7967,290845.0
2024-08-13 13:30:00,58.16,58.17,57.92,58.14,262772.0,56.7869,56.7967,56.5526,56.7674,262772.0
2024-08-13 14:00:00,58.13,58.18,58.05,58.07,236174.0,56.7576,56.8064,56.6795,56.699,236174.0
2024-08-13 14:30:00,58.06,58.25,58.03,58.17,230699.0,56.6893,56.8748,56.66,56.7967,230699.0
2024-08-13 15:00:00,58.16,58.24,58.03,58.1,341268.0,56.7869,56.865,56.66,56.7283,341268.0
2024-08-13 15:30:00,58.09,58.19,58.04,58.13,1022999.0,56.7186,56.8162,56.6697,56.7576,1022999.0
2024-08-14 09:30:00,58.37,58.7,58.36,58.48,570943.0,56.9919,57.3142,56.9822,57.0993,570943.0
2024-08-14 10:00:00,58.48,58.7,58.47,58.49,781249.0,57.0993,57.3142,57.0896,57.1091,781249.0
2024-08-14 10:30:00,58.48,58.57,58.28,58.51,375615.0,57.0993,57.1872,56.9041,57.1286,375615.0
2024-08-14 11:00:00,58.51,58.64,58.33,58.62,342417.0,57.1286,57.2556,56.9529,57.236,342417.0
2024-08-14 11:30:00,58.62,58.85,58.58,58.76,288431.0,57.236,57.4606,57.197,57.3727,288431.0
2024-08-14 12:00:00,58.75,59.0,58.71,58.75,665117.0,57.363,57.6071,57.3239,57.363,665117.0
2024-08-14 12:30:00,58.74,59.01,58.71,58.96,269934.0,57.3532,57.6168,57.3239,57.568,269934.0
2024-08-14 13:00:00,58.95,58.99,58.82,58.88,167540.0,57.5582,57.5973,57.4313,57.4899,167540.0
2024-08-14 13:30:00,58.88,59.12,58.85,59.08,259686.0,57.4899,57.7242,57.4606,57.6852,259686.0
2024-08-14 14:00:00,59.08,59.09,58.92,59.01,234940.0,57.6852,57.6949,57.529,57.6168,234940.0
2024-08-14 14:30:00,59.02,59.37,59.0,59.36,369996.0,57.6266,57.9683,57.6071,57.9586,369996.0
2024-08-14 15:00:00,59.36,59.48,59.2,59.23,572561.0,57.9586,58.0757,57.8023,57.8316,572561.0
2024-08-14 15:30:00,59.23,59.53,59.2,59.29,1720135.0,57.8316,58.1246,57.8023,57.8902,1720135.0
2024-08-15 09:30:00,60.28,60.68,60.28,60.34,884023.0,58.8568,59.2474,58.8568,58.9154,884023.0
2024-08-15 10:00:00,60.35,60.46,60.1,60.35,462275.0,58.9252,59.0326,58.6811,58.9252,462275.0
2024-08-15 10:30:00,60.35,60.47,60.26,60.44,443314.0,58.9252,59.0424,58.8373,59.0131,443314.0
2024-08-15 11:00:00,60.45,60.83,60.36,60.72,850916.0,59.0228,59.3939,58.935,59.2865,850916.0
2024-08-15 11:30:00,60.72,60.76,60.58,60.67,433392.0,59.2865,59.3255,59.1498,59.2376,433392.0
2024-08-15 12:00:00,60.67,61.01,60.64,60.91,746743.0,59.2376,59.5696,59.2083,59.472,746743.0
2024-08-15 12:30:00,60.91,60.91,60.69,60.82,380370.0,59.472,59.472,59.2572,59.3841,380370.0
2024-08-15 13:00:00,60.82,60.85,60.55,60.61,461580.0,59.3841,59.4134,59.1205,59.1791,461580.0
2024-08-15 13:30:00,60.62,60.68,60.55,60.61,343287.0,59.1888,59.2474,59.1205,59.1791,343287.0
2024-08-15 14:00:00,60.61,60.77,60.59,60.71,335616.0,59.1791,59.3353,59.1595,59.2767,335616.0
2024-08-15 14:30:00,60.71,60.75,60.49,60.5,414934.0,59.2767,59.3158,59.0619,59.0717,414934.0
2024-08-15 15:00:00,60.5,60.63,60.45,60.6,503393.0,59.0717,59.1986,59.0228,59.1693,503393.0
2024-08-15 15:30:00,60.6,60.65,60.37,60.53,1514515.0,59.1693,59.2181,58.9447,59.1009,1514515.0
2024-08-16 09:30:00,60.33,60.98,60.33,60.92,818405.0,58.9057,59.5403,58.9057,59.4817,818405.0
2024-08-16 10:00:00,60.93,61.1,60.88,60.97,422922.0,59.4915,59.6575,59.4427,59.5306,422922.0
2024-08-16 10:30:00,60.97,61.04,60.83,60.86,372225.0,59.5306,59.5989,59.3939,59.4232,372225.0
2024-08-16 11:00:00,60.86,61.0,60.82,60.97,294560.0,59.4232,59.5598,59.3841,59.5306,294560.0
2024-08-16 11:30:00,60.97,61.05,60.87,60.98,322207.0,59.5306,59.6087,59.4329,59.5403,322207.0
2024-08-16 12:00:00,60.98,61.11,60.95,61.09,293848.0,59.5403,59.6673,59.511,59.6477,293848.0
2024-08-16 12:30:00,61.09,61.22,61.03,61.19,211029.0,59.6477,59.7747,59.5891,59.7454,211029.0
2024-08-16 13:00:00,61.19,61.25,61.1,61.12,287229.0,59.7454,59.8039,59.6575,59.677,287229.0
2024-08-16 13:30:00,61.12,61.28,61.09,61.2,308865.0,59.677,59.8332,59.6477,59.7551,308865.0
2024-08-16 14:00:00,61.2,61.27,61.15,61.22,226271.0,59.7551,59.8235,59.7063,59.7747,226271.0
2024-08-16 14:30:00,61.2,61.4,61.17,61.37,379762.0,59.7551,59.9504,59.7258,59.9211,379762.0
2024-08-16 15:00:00,61.38,61.38,61.2,61.28,486594.0,59.9309,59.9309,59.7551,59.8332,486594.0
2024-08-16 15:30:00,61.28,61.52,61.25,61.39,1608555.0,59.8332,60.0676,59.8039,59.9406,1608555.0
2024-08-19 09:30:00,61.5,61.71,61.38,61.41,528967.0,60.048,60.2531,59.9309,59.9602,528967.0
2024-08-19 10:00:00,61.41,61.69,61.35,61.68,422085.0,59.9602,60.2336,59.9016,60.2238,422085.0
2024-08-19 10:30:00,61.68,61.73,61.6,61.7,254773.0,60.2238,60.2726,60.1457,60.2433,254773.0
2024-08-19 11:00:00,61.69,61.75,61.5,61.51,330903.0,60.2336,60.2921,60.048,60.0578,330903.0
2024-08-19 11:30:00,61.51,61.69,61.45,61.51,294937.0,60.0578,60.2336,59.9992,60.0578,294937.0
2024-08-19 12:00:00,61.52,61.58,61.42,61.49,213986.0,60.0676,60.1262,59.9699,60.0383,213986.0
2024-08-19 12:30:00,61.5,61.65,61.43,61.55,344050.0,60.048,60.1945,59.9797,60.0969,344050.0
2024-08-19 13:00:00,61.53,61.67,61.46,61.64,320432.0,60.0773,60.214,60.009,60.1847,320432.0
2024-08-19 13:30:00,61.63,61.77,61.61,61.76,292627.0,60.175,60.3117,60.1554,60.3019,292627.0
2024-08-19 14:00:00,61.76,61.83,61.72,61.76,242140.0,60.3019,60.3703,60.2629,60.3019,242140.0
2024-08-19 14:30:00,61.75,61.87,61.7,61.74,272311.0,60.2921,60.4093,60.2433,60.2824,272311.0
2024-08-19 15:00:00,61.74,61.87,61.68,61.78,264232.0,60.2824,60.4093,60.2238,60.3214,264232.0
2024-08-19 15:30:00,61.77,62.05,61.76,62.01,1019881.0,60.3117,60.5851,60.3019,60.546,1019881.0
2024-08-20 09:30:00,61.59,61.7,61.09,61.39,756612.0,60.1359,60.2433,59.6477,59.9406,756612.0
2024-08-20 10:00:00,61.39,61.47,61.2,61.35,454987.0,59.9406,60.0188,59.7551,59.9016,454987.0
2024-08-20 10:30:00,61.35,61.67,61.3,61.5,336011.0,59.9016,60.214,59.8528,60.048,336011.0
2024-08-20 11:00:00,61.5,61.5,61.17,61.18,335599.0,60.048,60.048,59.7258,59.7356,335599.0
2024-08-20 11:30:00,61.18,61.28,61.13,61.27,232010.0,59.7356,59.8332,59.6868,59.8235,232010.0
2024-08-20 12:00:00,61.28,61.31,61.17,61.21,296892.0,59.8332,59.8625,59.7258,59.7649,296892.0
2024-08-20 12:30:00,61.21,61.36,61.18,61.23,250686.0,59.7649,59.9114,59.7356,59.7844,250686.0
2024-08-20 13:00:00,61.23,61.27,61.1,61.22,212132.0,59.7844,59.8235,59.6575,59.7747,212132.0
2024-08-20 13:30:00,61.21,61.22,61.12,61.17,192248.0,59.7649,59.7747,59.677,59.7258,192248.0
2024-08-20 14:00:00,61.16,61.34,61.15,61.28,246502.0,59.7161,59.8918,59.7063,59.8332,246502.0
2024-08-20 14:30:00,61.29,61.29,61.16,61.18,222269.0,59.843,59.843,59.7161,59.7356,222269.0
2024-08-20 15:00:00,61.18,61.22,61.14,61.15,360872.0,59.7356,59.7747,59.6965,59.7063,360872.0
2024-08-20 15:30:00,61.15,61.36,61.1,61.31,1038136.0,59.7063,59.9114,59.6575,59.8625,1038136.0
2024-08-21 09:30:00,61.4,61.45,60.61,60.66,676115.0,59.9504,59.9992,59.1791,59.2279,676115.0
2024-08-21 10:00:00,60.67,60.71,60.3,60.31,943902.0,59.2376,59.2767,58.8764,58.8861,943902.0
2024-08-21 10:30:00,60.31,60.55,60.09,60.31,1584658.0,58.8861,59.1205,58.6713,58.8861,1584658.0
2024-08-21 11:00:00,60.3,60.36,60.24,60.32,393492.0,58.8764,58.935,58.8178,58.8959,393492.0
2024-08-21 11:30:00,60.32,60.34,59.95,60.03,796152.0,58.8959,58.9154,58.5346,58.6128,796152.0
2024-08-21 12:00:00,60.03,60.12,59.88,59.98,517249.0,58.6128,58.7006,58.4663,58.5639,517249.0
2024-08-21 12:30:00,59.97,60.2,59.94,60.14,589545.0,58.5542,58.7787,58.5249,58.7202,589545.0
2024-08-21 13:00:00,60.15,60.15,60.02,60.08,347595.0,58.7299,58.7299,58.603,58.6616,347595.0
2024-08-21 13:30:00,60.08,60.19,60.0,60.14,560215.0,58.6616,58.769,58.5835,58.7202,560215.0
2024-08-21 14:00:00,60.15,60.42,60.06,60.25,1005160.0,58.7299,58.9935,58.642,58.8276,1005160.0
2024-08-21 14:30:00,60.25,60.4,60.22,60.27,722330.0,58.8276,58.974,58.7983,58.8471,722330.0
2024-08-21 15:00:00,60.26,60.31,60.17,60.26,434925.0,58.8373,58.8861,58.7494,58.8373,434925.0
2024-08-21 15:30:00,60.26,60.69,60.23,60.53,1737671.0,58.8373,59.2572,58.808,59.1009,1737671.0
2024-08-22 09:30:00,60.75,60.75,60.22,60.36,689898.0,59.3158,59.3158,58.7983,58.935,689898.0
2024-08-22 10:00:00,60.38,60.42,60.12,60.14,454399.0,58.9545,58.9935,58.7006,58.7202,454399.0
2024-08-22 10:30:00,60.15,60.47,60.11,60.4,559063.0,58.7299,59.0424,58.6909,58.974,559063.0
2024-08-22 11:00:00,60.39,60.53,60.31,60.47,399229.0,58.9643,59.1009,58.8861,59.0424,399229.0
2024-08-22 11:30:00,60.47,60.59,60.39,60.44,419813.0,59.0424,59.1595,58.9643,59.0131,419813.0
2024-08-22 12:00:00,60.44,60.63,60.43,60.55,232793.0,59.0131,59.1986,59.0033,59.1205,232793.0
2024-08-22 12:30:00,60.55,60.59,60.33,60.39,271539.0,59.1205,59.1595,58.9057,58.9643,271539.0
2024-08-22 13:00:00,60.39,60.55,60.32,60.41,266348.0,58.9643,59.1205,58.8959,58.9838,266348.0
2024-08-22 13:30:00,60.4,60.45,60.26,60.29,204194.0,58.974,59.0228,58.8373,58.8666,204194.0
2024-08-22 14:00:00,60.29,60.53,60.25,60.45,308357.0,58.8666,59.1009,58.8276,59.0228,308357.0
2024-08-22 14:30:00,60.45,60.53,60.39,60.41,187216.0,59.0228,59.1009,58.9643,58.9838,187216.0
2024-08-22 15:00:00,60.41,60.55,60.37,60.43,335630.0,58.9838,59.1205,58.9447,59.0033,335630.0
2024-08-22 15:30:00,60.44,60.53,60.28,60.44,988115.0,59.0131,59.1009,58.8568,59.0131,988115.0
2024-08-23 09:30:00,60.87,61.09,60.74,60.89,598553.0,59.4329,59.6477,59.306,59.4524,598553.0
2024-08-23 10:00:00,60.9,62.06,60.89,62.06,1328337.0,59.4622,60.5948,59.4524,60.5948,1328337.0
2024-08-23 10:30:00,62.07,62.09,61.77,61.98,996614.0,60.6046,60.6241,60.3117,60.5167,996614.0
2024-08-23 11:00:00,61.97,62.46,61.85,62.41,708759.0,60.5069,60.9854,60.3898,60.9366,708759.0
2024-08-23 11:30:00,62.42,62.45,61.95,61.96,654689.0,60.9463,60.9756,60.4874,60.4972,654689.0
2024-08-23 12:00:00,61.97,61.99,61.79,61.83,428880.0,60.5069,60.5265,60.3312,60.3703,428880.0
2024-08-23 12:30:00,61.83,62.03,61.69,61.96,433041.0,60.3703,60.5655,60.2336,60.4972,433041.0
2024-08-23 13:00:00,61.96,62.11,61.92,62.07,268849.0,60.4972,60.6436,60.4581,60.6046,268849.0
2024-08-23 13:30:00,62.05,62.1,61.92,61.97,384693.0,60.5851,60.6339,60.4581,60.5069,384693.0
2024-08-23 14:00:00,61.96,62.05,61.92,61.94,231542.0,60.4972,60.5851,60.4581,60.4777,231542.0
2024-08-23 14:30:00,61.94,62.03,61.88,61.99,388329.0,60.4777,60.5655,60.4191,60.5265,388329.0
2024-08-23 15:00:00,61.99,62.17,61.93,62.15,379144.0,60.5265,60.7022,60.4679,60.6827,379144.0
2024-08-23 15:30:00,62.14,62.21,62.0,62.14,1538550.0,60.6729,60.7413,60.5362,60.6729,1538550.0
2024-08-26 09:30:00,62.36,62.6,62.2,62.34,465965.0,60.8877,61.1221,60.7315,60.8682,465965.0
2024-08-26 10:00:00,62.36,62.4,62.17,62.38,328798.0,60.8877,60.9268,60.7022,60.9073,328798.0
2024-08-26 10:30:00,62.4,62.49,62.1,62.1,391266.0,60.9268,61.0147,60.6339,60.6339,391266.0
2024-08-26 11:00:00,62.1,62.11,61.77,61.82,369612.0,60.6339,60.6436,60.3117,60.3605,369612.0
2024-08-26 11:30:00,61.83,61.91,61.57,61.62,720148.0,60.3703,60.4484,60.1164,60.1652,720148.0
2024-08-26 12:00:00,61.61,61.81,61.58,61.76,463000.0,60.1554,60.3507,60.1262,60.3019,463000.0
2024-08-26 12:30:00,61.76,61.96,61.71,61.87,590872.0,60.3019,60.4972,60.2531,60.4093,590872.0
2024-08-26 13:00:00,61.88,61.97,61.8,61.86,346922.0,60.4191,60.5069,60.341,60.3995,346922.0
2024-08-26 13:30:00,61.85,61.86,61.58,61.67,372886.0,60.3898,60.3995,60.1262,60.214,372886.0
2024-08-26 14:00:00,61.67,61.77,61.62,61.77,328243.0,60.214,60.3117,60.1652,60.3117,328243.0
2024-08-26 14:30:00,61.76,61.89,61.73,61.82,435228.0,60.3019,60.4288,60.2726,60.3605,435228.0
2024-08-26 15:00:00,61.83,61.86,61.76,61.81,390638.0,60.3703,60.3995,60.3019,60.3507,390638.0
2024-08-26 15:30:00,61.8,61.94,61.72,61.78,1432871.0,60.341,60.4777,60.2629,60.3214,1432871.0
2024-08-27 09:30:00,61.91,61.97,61.73,61.83,661122.0,60.4484,60.5069,60.2726,60.3703,661122.0
2024-08-27 10:00:00,61.84,62.0,61.77,61.88,293180.0,60.38,60.5362,60.3117,60.4191,293180.0
2024-08-27 10:30:00,61.87,62.18,61.86,62.16,320797.0,60.4093,60.712,60.3995,60.6925,320797.0
2024-08-27 11:00:00,62.16,62.18,61.98,62.04,204309.0,60.6925,60.712,60.5167,60.5753,204309.0
2024-08-27 11:30:00,62.03,62.1,61.94,62.02,212104.0,60.5655,60.6339,60.4777,60.5558,212104.0
2024-08-27 12:00:00,62.01,62.12,61.96,61.96,277540.0,60.546,60.6534,60.4972,60.4972,277540.0
2024-08-27 12:30:00,61.96,62.05,61.82,61.83,233905.0,60.4972,60.5851,60.3605,60.3703,233905.0
2024-08-27 13:00:00,61.82,61.94,61.82,61.93,142464.0,60.3605,60.4777,60.3605,60.4679,142464.0
2024-08-27 13:30:00,61.94,61.99,61.86,61.92,199732.0,60.4777,60.5265,60.3995,60.4581,199732.0
2024-08-27 14:00:00,61.93,61.99,61.86,61.91,235826.0,60.4679,60.5265,60.3995,60.4484,235826.0
2024-08-27 14:30:00,61.9,61.96,61.81,61.82,207476.0,60.4386,60.4972,60.3507,60.3605,207476.0
2024-08-27 15:00:00,61.82,61.85,61.63,61.63,372361.0,60.3605,60.3898,60.175,60.175,372361.0
2024-08-27 15:30:00,61.64,61.75,61.46,61.7,1422913.0,60.1847,60.2921,60.009,60.2433,1422913.0
2024-08-28 09:30:00,61.35,61.94,61.19,61.84,487110.0,59.9016,60.4777,59.7454,60.38,487110.0
2024-08-28 10:00:00,61.83,61.93,61.71,61.79,238071.0,60.3703,60.4679,60.2531,60.3312,238071.0
2024-08-28 10:30:00,61.78,61.99,61.73,61.91,331417.0,60.3214,60.5265,60.2726,60.4484,331417.0
2024-08-28 11:00:00,61.92,61.94,61.61,61.73,510561.0,60.4581,60.4777,60.1554,60.2726,510561.0
2024-08-28 11:30:00,61.72,61.72,61.54,61.59,359384.0,60.2629,60.2629,60.0871,60.1359,359384.0
2024-08-28 12:00:00,61.6,61.64,61.34,61.43,159254.0,60.1457,60.1847,59.8918,59.9797,159254.0
2024-08-28 12:30:00,61.42,61.45,61.33,61.43,207147.0,59.9699,59.9992,59.8821,59.9797,207147.0
2024-08-28 13:00:00,61.43,61.53,61.33,61.46,215168.0,59.9797,60.0773,59.8821,60.009,215168.0
2024-08-28 13:30:00,61.46,61.49,61.21,61.25,282942.0,60.009,60.0383,59.7649,59.8039,282942.0
2024-08-28 14:00:00,61.25,61.39,61.18,61.2,270003.0,59.8039,59.9406,59.7356,59.7551,270003.0
2024-08-28 14:30:00,61.2,61.44,61.14,61.43,410359.0,59.7551,59.9895,59.6965,59.9797,410359.0
2024-08-28 15:00:00,61.42,61.56,61.36,61.46,260275.0,59.9699,60.1066,59.9114,60.009,260275.0
2024-08-28 15:30:00,61.46,61.65,61.4,61.6,1284227.0,60.009,60.1945,59.9504,60.1457,1284227.0
2024-08-29 09:30:00,62.01,62.07,61.16,61.35,644737.0,60.546,60.6046,59.7161,59.9016,644737.0
2024-08-29 10:00:00,61.35,61.94,61.34,61.91,863918.0,59.9016,60.4777,59.8918,60.4484,863918.0
2024-08-29 10:30:00,61.91,61.93,61.55,61.65,308897.0,60.4484,60.4679,60.0969,60.1945,308897.0
2024-08-29 11:00:00,61.65,61.87,61.62,61.85,216827.0,60.1945,60.4093,60.1652,60.3898,216827.0
2024-08-29 11:30:00,61.87,62.06,61.78,62.06,260974.0,60.4093,60.5948,60.3214,60.5948,260974.0
2024-08-29 12:00:00,62.07,62.22,62.05,62.06,263147.0,60.6046,60.751,60.5851,60.5948,263147.0
2024-08-29 12:30:00,62.05,62.15,61.94,62.08,303000.0,60.5851,60.6827,60.4777,60.6144,303000.0
2024-08-29 13:00:00,62.07,62.12,61.91,62.08,312516.0,60.6046,60.6534,60.4484,60.6144,312516.0
2024-08-29 13:30:00,62.07,62.18,62.04,62.14,204702.0,60.6046,60.712,60.5753,60.6729,204702.0
2024-08-29 14:00:00,62.14,62.18,61.97,61.98,315687.0,60.6729,60.712,60.5069,60.5167,315687.0
2024-08-29 14:30:00,61.97,62.05,61.58,61.76,447274.0,60.5069,60.5851,60.1262,60.3019,447274.0
2024-08-29 15:00:00,61.75,61.98,61.67,61.96,342952.0,60.2921,60.5167,60.214,60.4972,342952.0
2024-08-29 15:30:00,61.96,62.03,61.78,61.89,964037.0,60.4972,60.5655,60.3214,60.4288,964037.0
2024-08-30 09:30:00,61.95,62.22,61.93,62.21,563411.0,60.4874,60.751,60.4679,60.7413,563411.0
2024-08-30 10:00:00,62.21,62.23,62.02,62.1,320972.0,60.7413,60.7608,60.5558,60.6339,320972.0
2024-08-30 10:30:00,62.11,62.33,62.05,62.12,400979.0,60.6436,60.8584,60.5851,60.6534,400979.0
2024-08-30 11:00:00,62.1,62.16,61.79,61.8,384612.0,60.6339,60.6925,60.3312,60.341,384612.0
2024-08-30 11:30:00,61.8,61.89,61.68,61.84,355467.0,60.341,60.4288,60.2238,60.38,355467.0
2024-08-30 12:00:00,61.84,61.98,61.75,61.77,335476.0,60.38,60.5167,60.2921,60.3117,335476.0
2024-08-30 12:30:00,61.77,61.85,61.66,61.81,198246.0,60.3117,60.3898,60.2043,60.3507,198246.0
2024-08-30 13:00:00,61.81,61.9,61.75,61.84,263977.0,60.3507,60.4386,60.2921,60.38,263977.0
2024-08-30 13:30:00,61.84,62.07,61.82,62.04,250803.0,60.38,60.6046,60.3605,60.5753,250803.0
2024-08-30 14:00:00,62.05,62.34,62.03,62.27,352524.0,60.5851,60.8682,60.5655,60.7999,352524.0
2024-08-30 14:30:00,62.27,62.48,62.26,62.39,402278.0,60.7999,61.0049,60.7901,60.917,402278.0
2024-08-30 15:00:00,62.38,62.46,62.3,62.37,392366.0,60.9073,60.9854,60.8292,60.8975,392366.0
2024-08-30 15:30:00,62.38,62.7,62.3,62.62,1371113.0,60.9073,61.2197,60.8292,61.1416,1371113.0
2024-09-03 09:30:00,62.04,62.39,61.75,62.03,814508.0,60.5753,60.917,60.2921,60.5655,814508.0
2024-09-03 10:00:00,62.03,62.03,61.09,61.17,768257.0,60.5655,60.5655,59.6477,59.7258,768257.0
2024-09-03 10:30:00,61.16,61.26,60.96,61.14,761308.0,59.7161,59.8137,59.5208,59.6965,761308.0
2024-09-03 11:00:00,61.14,61.84,61.13,61.78,435842.0,59.6965,60.38,59.6868,60.3214,435842.0
2024-09-03 11:30:00,61.78,61.91,61.68,61.87,326100.0,60.3214,60.4484,60.2238,60.4093,326100.0
2024-09-03 12:00:00,61.87,61.96,61.77,61.85,293277.0,60.4093,60.4972,60.3117,60.3898,293277.0
2024-09-03 12:30:00,61.86,61.93,61.77,61.87,263055.0,60.3995,60.4679,60.3117,60.4093,263055.0
2024-09-03 13:00:00,61.88,61.98,61.81,61.93,239054.0,60.4191,60.5167,60.3507,60.4679,239054.0
2024-09-03 13:30:00,61.93,61.99,61.78,61.83,392316.0,60.4679,60.5265,60.3214,60.3703,392316.0
2024-09-03 14:00:00,61.82,61.83,61.59,61.6,255828.0,60.3605,60.3703,60.1359,60.1457,255828.0
2024-09-03 14:30:00,61.6,61.69,61.3,61.36,281965.0,60.1457,60.2336,59.8528,59.9114,281965.0
2024-09-03 15:00:00,61.36,61.39,61.24,61.38,580324.0,59.9114,59.9406,59.7942,59.9309,580324.0
2024-09-03 15:30:00,61.38,61.48,61.06,61.46,1603150.0,59.9309,60.0285,59.6184,60.009,1603150.0
2024-09-04 09:30:00,61.57,61.72,61.17,61.71,756256.0,60.1164,60.2629,59.7258,60.2531,756256.0
2024-09-04 10:00:00,61.71,61.8,61.29,61.75,612722.0,60.2531,60.341,59.843,60.2921,612722.0
2024-09-04 10:30:00,61.75,62.05,61.58,61.99,656057.0,60.2921,60.5851,60.1262,60.5265,656057.0
2024-09-04 11:00:00,61.99,62.07,61.56,61.58,414509.0,60.5265,60.6046,60.1066,60.1262,414509.0
2024-09-04 11:30:00,61.59,61.61,61.33,61.4,274822.0,60.1359,60.1554,59.8821,59.9504,274822.0
2024-09-04 12:00:00,61.39,61.4,61.11,61.27,648908.0,59.9406,59.9504,59.6673,59.8235,648908.0
2024-09-04 12:30:00,61.26,61.38,61.14,61.23,255760.0,59.8137,59.9309,59.6965,59.7844,255760.0
2024-09-04 13:00:00,61.23,61.23,60.96,60.97,298437.0,59.7844,59.7844,59.5208,59.5306,298437.0
2024-09-04 13:30:00,60.97,60.98,60.69,60.7,352263.0,59.5306,59.5403,59.2572,59.2669,352263.0
2024-09-04 14:00:00,60.7,60.75,60.53,60.64,378733.0,59.2669,59.3158,59.1009,59.2083,378733.0
2024-09-04 14:30:00,60.64,60.69,60.44,60.46,360753.0,59.2083,59.2572,59.0131,59.0326,360753.0
2024-09-04 15:00:00,60.46,60.61,60.4,60.56,370552.0,59.0326,59.1791,58.974,59.1302,370552.0
2024-09-04 15:30:00,60.57,61.0,60.46,60.96,1899857.0,59.14,59.5598,59.0326,59.5208,1899857.0
2024-09-05 09:30:00,61.61,61.79,60.78,61.27,791428.0,60.1554,60.3312,59.345,59.8235,791428.0
2024-09-05 10:00:00,61.3,61.65,61.3,61.53,422721.0,59.8528,60.1945,59.8528,60.0773,422721.0
2024-09-05 10:30:00,61.54,61.62,61.04,61.12,324437.0,60.0871,60.1652,59.5989,59.677,324437.0
2024-09-05 11:00:00,61.13,61.31,60.95,61.03,441526.0,59.6868,59.8625,59.511,59.5891,441526.0
2024-09-05 11:30:00,61.01,61.04,60.69,60.72,351060.0,59.5696,59.5989,59.2572,59.2865,351060.0
2024-09-05 12:00:00,60.72,60.79,60.47,60.53,340899.0,59.2865,59.3548,59.0424,59.1009,340899.0
2024-09-05 12:30:00,60.53,60.59,60.41,60.53,274638.0,59.1009,59.1595,58.9838,59.1009,274638.0
2024-09-05 13:00:00,60.54,60.54,60.35,60.38,228498.0,59.1107,59.1107,58.9252,58.9545,228498.0
2024-09-05 13:30:00,60.37,60.72,60.33,60.72,336510.0,58.9447,59.2865,58.9057,59.2865,336510.0
2024-09-05 14:00:00,60.73,60.79,60.63,60.66,278867.0,59.2962,59.3548,59.1986,59.2279,278867.0
2024-09-05 14:30:00,60.66,60.85,60.65,60.74,254045.0,59.2279,59.4134,59.2181,59.306,254045.0
2024-09-05 15:00:00,60.73,60.75,60.5,60.62,341112.0,59.2962,59.3158,59.0717,59.1888,341112.0
2024-09-05 15:30:00,60.62,60.76,60.47,60.62,983346.0,59.1888,59.3255,59.0424,59.1888,983346.0
2024-09-06 09:30:00,60.7,61.08,60.66,61.0,648099.0,59.2669,59.638,59.2279,59.5598,648099.0
2024-09-06 10:00:00,61.0,61.02,60.31,60.35,828573.0,59.5598,59.5794,58.8861,58.9252,828573.0
2024-09-06 10:30:00,60.35,60.45,59.73,59.84,837702.0,58.9252,59.0228,58.3198,58.4272,837702.0
2024-09-06 11:00:00,59.85,60.32,59.45,59.55,927296.0,58.437,58.8959,58.0464,58.1441,927296.0
2024-09-06 11:30:00,59.54,59.63,59.33,59.4,541218.0,58.1343,58.2222,57.9293,57.9976,541218.0
2024-09-06 12:00:00,59.39,59.53,59.13,59.17,473756.0,57.9879,58.1246,57.734,57.7731,473756.0
2024-09-06 12:30:00,59.18,59.26,58.98,59.1,443229.0,57.7828,57.8609,57.5875,57.7047,443229.0
2024-09-06 13:00:00,59.1,59.28,59.03,59.11,579113.0,57.7047,57.8805,57.6364,57.7145,579113.0
2024-09-06 13:30:00,59.1,59.18,59.04,59.13,351958.0,57.7047,57.7828,57.6461,57.734,351958.0
2024-09-06 14:00:00,59.13,59.16,58.89,58.9,359302.0,57.734,57.7633,57.4997,57.5094,359302.0
2024-09-06 14:30:00,58.9,58.94,58.8,58.94,439592.0,57.5094,57.5485,57.4118,57.5485,439592.0
2024-09-06 15:00:00,58.94,59.17,58.88,58.98,890566.0,57.5485,57.7731,57.4899,57.5875,890566.0
2024-09-06 15:30:00,58.98,59.14,58.85,59.09,2018363.0,57.5875,57.7438,57.4606,57.6949,2018363.0
2024-09-09 09:30:00,59.91,60.34,59.61,60.07,1153449.0,58.4956,58.9154,58.2027,58.6518,1153449.0
2024-09-09 10:00:00,60.07,60.67,60.06,60.28,895130.0,58.6518,59.2376,58.642,58.8568,895130.0
2024-09-09 10:30:00,60.29,60.32,58.17,58.57,4223746.0,58.8666,58.8959,56.7967,57.1872,4223746.0
2024-09-09 11:00:00,58.56,58.99,58.45,58.97,1488017.0,57.1775,57.5973,57.0701,57.5778,1488017.0
2024-09-09 11:30:00,58.98,59.14,58.65,58.93,1017962.0,57.5875,57.7438,57.2653,57.5387,1017962.0
2024-09-09 12:00:00,58.93,59.4,58.87,59.33,920201.0,57.5387,57.9976,57.4801,57.9293,920201.0
2024-09-09 12:30:00,59.33,59.67,59.31,59.63,591323.0,57.9293,58.2612,57.9097,58.2222,591323.0
2024-09-09 13:00:00,59.64,59.76,59.57,59.63,339488.0,58.232,58.3491,58.1636,58.2222,339488.0
2024-09-09 13:30:00,59.62,59.75,59.52,59.53,280146.0,58.2124,58.3394,58.1148,58.1246,280146.0
2024-09-09 14:00:00,59.53,59.64,59.46,59.49,414649.0,58.1246,58.232,58.0562,58.0855,414649.0
2024-09-09 14:30:00,59.49,59.56,59.33,59.54,333617.0,58.0855,58.1538,57.9293,58.1343,333617.0
2024-09-09 15:00:00,59.53,59.67,59.44,59.62,369362.0,58.1246,58.2612,58.0367,58.2124,369362.0
2024-09-09 15:30:00,59.62,59.74,59.39,59.56,1504774.0,58.2124,58.3296,57.9879,58.1538,1504774.0
2024-09-10 09:30:00,59.89,59.89,58.42,58.46,1989934.0,58.4761,58.4761,57.0408,57.0798,1989934.0
2024-09-10 10:00:00,58.45,58.5,57.38,57.6,2955919.0,57.0701,57.1189,56.0253,56.2401,2955919.0
2024-09-10 10:30:00,57.59,57.94,57.54,57.85,1579187.0,56.2304,56.5721,56.1815,56.4842,1579187.0
2024-09-10 11:00:00,57.84,57.92,57.45,57.46,998642.0,56.4745,56.5526,56.0937,56.1034,998642.0
2024-09-10 11:30:00,57.46,57.58,57.15,57.18,912881.0,56.1034,56.2206,55.8007,55.83,912881.0
2024-09-10 12:00:00,57.16,57.24,56.77,56.78,989085.0,55.8105,55.8886,55.4297,55.4395,989085.0
2024-09-10 12:30:00,56.79,56.96,56.69,56.78,990389.0,55.4492,55.6152,55.3516,55.4395,990389.0
2024-09-10 13:00:00,56.78,57.16,56.77,57.12,962264.0,55.4395,55.8105,55.4297,55.7715,962264.0
2024-09-10 13:30:00,57.13,57.81,57.12,57.73,1028481.0,55.7812,56.4452,55.7715,56.3671,1028481.0
2024-09-10 14:00:00,57.73,58.0,57.7,57.99,709069.0,56.3671,56.6307,56.3378,56.6209,709069.0
2024-09-10 14:30:00,57.98,58.16,57.93,58.12,636705.0,56.6111,56.7869,56.5623,56.7478,636705.0
2024-09-10 15:00:00,58.11,58.15,57.87,58.05,887732.0,56.7381,56.7771,56.5037,56.6795,887732.0
2024-09-10 15:30:00,58.05,58.05,57.79,57.93,1823973.0,56.6795,56.6795,56.4256,56.5623,1823973.0
2024-09-11 09:30:00,57.59,57.59,56.82,56.88,1345763.0,56.2304,56.2304,55.4785,55.5371,1345763.0
2024-09-11 10:00:00,56.86,56.86,56.29,56.36,1101597.0,55.5176,55.5176,54.961,55.0294,1101597.0
2024-09-11 10:30:00,56.36,56.51,56.18,56.48,998499.0,55.0294,55.1759,54.8536,55.1466,998499.0
2024-09-11 11:00:00,56.48,56.66,56.24,56.4,923159.0,55.1466,55.3223,54.9122,55.0685,923159.0
2024-09-11 11:30:00,56.4,56.75,56.39,56.6,489923.0,55.0685,55.4102,55.0587,55.2637,489923.0
2024-09-11 12:00:00,56.59,56.77,56.56,56.75,463980.0,55.254,55.4297,55.2247,55.4102,463980.0
2024-09-11 12:30:00,56.75,56.83,56.65,56.76,495041.0,55.4102,55.4883,55.3125,55.42,495041.0
2024-09-11 13:00:00,56.76,56.95,56.73,56.81,666526.0,55.42,55.6055,55.3907,55.4688,666526.0
2024-09-11 13:30:00,56.82,57.01,56.78,56.92,692479.0,55.4785,55.664,55.4395,55.5762,692479.0
2024-09-11 14:00:00,56.91,57.06,56.83,57.03,514024.0,55.5664,55.7129,55.4883,55.6836,514024.0
2024-09-11 14:30:00,57.04,57.37,57.01,57.2,683227.0,55.6933,56.0156,55.664,55.8496,683227.0
2024-09-11 15:00:00,57.19,57.37,57.15,57.32,706255.0,55.8398,56.0156,55.8007,55.9667,706255.0
2024-09-11 15:30:00,57.32,57.38,56.98,57.28,2702957.0,55.9667,56.0253,55.6348,55.9277,2702957.0
2024-09-12 09:30:00,57.37,57.86,56.83,57.22,1321114.0,56.0156,56.494,55.4883,55.8691,1321114.0
2024-09-12 10:00:00,57.22,57.39,56.96,57.37,570919.0,55.8691,56.0351,55.6152,56.0156,570919.0
2024-09-12 10:30:00,57.36,57.54,57.23,57.23,430131.0,56.0058,56.1815,55.8789,55.8789,430131.0
2024-09-12 11:00:00,57.22,57.52,57.19,57.35,1080545.0,55.8691,56.162,55.8398,55.996,1080545.0
2024-09-12 11:30:00,57.36,57.48,57.33,57.44,304010.0,56.0058,56.123,55.9765,56.0839,304010.0
2024-09-12 12:00:00,57.45,57.6,57.41,57.52,288801.0,56.0937,56.2401,56.0546,56.162,288801.0
2024-09-12 12:30:00,57.52,57.79,57.48,57.73,360651.0,56.162,56.4256,56.123,56.3671,360651.0
2024-09-12 13:00:00,57.73,57.81,57.64,57.68,364143.0,56.3671,56.4452,56.2792,56.3182,364143.0
2024-09-12 13:30:00,57.68,57.85,57.63,57.8,351583.0,56.3182,56.4842,56.2694,56.4354,351583.0
2024-09-12 14:00:00,57.8,57.86,57.29,57.58,761733.0,56.4354,56.494,55.9374,56.2206,761733.0
2024-09-12 14:30:00,57.58,57.72,57.33,57.59,678730.0,56.2206,56.3573,55.9765,56.2304,678730.0
2024-09-12 15:00:00,57.58,57.67,57.32,57.35,558455.0,56.2206,56.3085,55.9667,55.996,558455.0
2024-09-12 15:30:00,57.34,57.48,57.22,57.34,1569094.0,55.9863,56.123,55.8691,55.9863,1569094.0
2024-09-13 09:30:00,57.71,58.23,57.61,58.2,1160502.0,56.3475,56.8552,56.2499,56.826,1160502.0
2024-09-13 10:00:00,58.2,58.28,57.98,58.02,722477.0,56.826,56.9041,56.6111,56.6502,722477.0
2024-09-13 10:30:00,58.02,58.12,57.77,57.84,541368.0,56.6502,56.7478,56.4061,56.4745,541368.0
2024-09-13 11:00:00,57.84,57.88,57.67,57.71,527270.0,56.4745,56.5135,56.3085,56.3475,527270.0
2024-09-13 11:30:00,57.71,57.87,57.66,57.76,319747.0,56.3475,56.5037,56.2987,56.3963,319747.0
2024-09-13 12:00:00,57.78,57.8,57.56,57.56,275379.0,56.4159,56.4354,56.2011,56.2011,275379.0
2024-09-13 12:30:00,57.57,57.59,57.43,57.54,283811.0,56.2108,56.2304,56.0741,56.1815,283811.0
2024-09-13 13:00:00,57.54,57.71,57.51,57.68,273659.0,56.1815,56.3475,56.1522,56.3182,273659.0
2024-09-13 13:30:00,57.68,57.73,57.55,57.59,259266.0,56.3182,56.3671,56.1913,56.2304,259266.0
2024-09-13 14:00:00,57.58,57.73,57.45,57.5,297292.0,56.2206,56.3671,56.0937,56.1425,297292.0
2024-09-13 14:30:00,57.48,57.59,57.44,57.51,190667.0,56.123,56.2304,56.0839,56.1522,190667.0
2024-09-13 15:00:00,57.5,57.66,57.45,57.63,314375.0,56.1425,56.2987,56.0937,56.2694,314375.0
2024-09-13 15:30:00,57.63,57.76,57.56,57.69,1075354.0,56.2694,56.3963,56.2011,56.328,1075354.0
2024-09-16 09:30:00,57.93,58.73,57.93,58.67,893923.0,56.5623,57.3434,56.5623,57.2849,893923.0
2024-09-16 10:00:00,58.68,58.79,58.36,58.52,563119.0,57.2946,57.402,56.9822,57.1384,563119.0
2024-09-16 10:30:00,58.5,58.5,58.23,58.3,398085.0,57.1189,57.1189,56.8552,56.9236,398085.0
2024-09-16 11:00:00,58.3,58.33,58.0,58.01,367895.0,56.9236,56.9529,56.6307,56.6404,367895.0
2024-09-16 11:30:00,58.02,58.32,58.01,58.29,187503.0,56.6502,56.9431,56.6404,56.9138,187503.0
2024-09-16 12:00:00,58.28,58.33,58.19,58.32,405918.0,56.9041,56.9529,56.8162,56.9431,405918.0
2024-09-16 12:30:00,58.31,58.33,58.2,58.23,253898.0,56.9334,56.9529,56.826,56.8552,253898.0
2024-09-16 13:00:00,58.23,58.31,58.07,58.3,349816.0,56.8552,56.9334,56.699,56.9236,349816.0
2024-09-16 13:30:00,58.3,58.41,58.23,58.37,304042.0,56.9236,57.031,56.8552,56.9919,304042.0
2024-09-16 14:00:00,58.38,58.41,58.29,58.38,172420.0,57.0017,57.031,56.9138,57.0017,172420.0
2024-09-16 14:30:00,58.38,58.55,58.37,58.55,358050.0,57.0017,57.1677,56.9919,57.1677,358050.0
2024-09-16 15:00:00,58.55,58.57,58.42,58.45,335066.0,57.1677,57.1872,57.0408,57.0701,335066.0
2024-09-16 15:30:00,58.46,58.49,58.28,58.4,1040023.0,57.0798,57.1091,56.9041,57.0212,1040023.0
2024-09-17 09:30:00,58.86,59.05,58.76,58.87,732369.0,57.4704,57.6559,57.3727,57.4801,732369.0
2024-09-17 10:00:00,58.87,59.37,58.82,59.18,750041.0,57.4801,57.9683,57.4313,57.7828,750041.0
2024-09-17 10:30:00,59.18,59.28,58.97,59.01,670033.0,57.7828,57.8805,57.5778,57.6168,670033.0
2024-09-17 11:00:00,59.01,59.37,59.0,59.3,842892.0,57.6168,57.9683,57.6071,57.9,842892.0
2024-09-17 11:30:00,59.3,59.41,59.19,59.2,384467.0,57.9,58.0074,57.7926,57.8023,384467.0
2024-09-17 12:00:00,59.18,59.3,59.11,59.3,349576.0,57.7828,57.9,57.7145,57.9,349576.0
2024-09-17 12:30:00,59.29,59.31,58.88,58.96,373251.0,57.8902,57.9097,57.4899,57.568,373251.0
2024-09-17 13:00:00,58.96,59.07,58.9,58.98,316545.0,57.568,57.6754,57.5094,57.5875,316545.0
2024-09-17 13:30:00,58.98,59.05,58.75,59.0,261743.0,57.5875,57.6559,57.363,57.6071,261743.0
2024-09-17 14:00:00,59.0,59.08,58.96,59.03,217875.0,57.6071,57.6852,57.568,57.6364,217875.0
2024-09-17 14:30:00,59.02,59.08,58.92,59.05,199456.0,57.6266,57.6852,57.529,57.6559,199456.0
2024-09-17 15:00:00,59.04,59.12,58.95,59.07,344647.0,57.6461,57.7242,57.5582,57.6754,344647.0
2024-09-17 15:30:00,59.07,59.29,59.0,59.29,1261071.0,57.6754,57.8902,57.6071,57.8902,1261071.0
2024-09-18 09:30:00,59.75,59.81,59.29,59.55,901617.0,58.3394,58.3979,57.8902,58.1441,901617.0
2024-09-18 10:00:00,59.55,59.56,59.36,59.49,500872.0,58.1441,58.1538,57.9586,58.0855,500872.0
2024-09-18 10:30:00,59.48,59.54,59.34,59.51,393491.0,58.0757,58.1343,57.939,58.105,393491.0
2024-09-18 11:00:00,59.52,59.8,59.48,59.71,345817.0,58.1148,58.3882,58.0757,58.3003,345817.0
2024-09-18 11:30:00,59.71,59.79,59.51,59.51,272429.0,58.3003,58.3784,58.105,58.105,272429.0
2024-09-18 12:00:00,59.51,59.64,59.47,59.61,264774.0,58.105,58.232,58.066,58.2027,264774.0
2024-09-18 12:30:00,59.61,59.67,59.55,59.63,248930.0,58.2027,58.2612,58.1441,58.2222,248930.0
2024-09-18 13:00:00,59.64,59.8,59.63,59.8,243465.0,58.232,58.3882,58.2222,58.3882,243465.0
2024-09-18 13:30:00,59.8,59.92,59.72,59.88,387560.0,58.3882,58.5053,58.3101,58.4663,387560.0
2024-09-18 14:00:00,59.87,60.75,59.7,60.41,1308187.0,58.4565,59.3158,58.2905,58.9838,1308187.0
2024-09-18 14:30:00,60.41,60.89,60.18,60.22,787733.0,58.9838,59.4524,58.7592,58.7983,787733.0
2024-09-18 15:00:00,60.19,60.61,59.96,60.39,776873.0,58.769,59.1791,58.5444,58.9643,776873.0
2024-09-18 15:30:00,60.4,60.52,59.74,59.89,1968649.0,58.974,59.0912,58.3296,58.4761,1968649.0
2024-09-19 09:30:00,60.92,61.5,60.6,61.36,1872712.0,59.4817,60.048,59.1693,59.9114,1872712.0
2024-09-19 10:00:00,61.37,61.68,61.15,61.67,1098482.0,59.9211,60.2238,59.7063,60.214,1098482.0
2024-09-19 10:30:00,61.67,61.95,61.65,61.8,1835927.0,60.214,60.4874,60.1945,60.341,1835927.0
2024-09-19 11:00:00,61.79,61.94,61.65,61.73,863797.0,60.3312,60.4777,60.1945,60.2726,863797.0
2024-09-19 11:30:00,61.74,61.86,61.64,61.72,561834.0,60.2824,60.3995,60.1847,60.2629,561834.0
2024-09-19 12:00:00,61.72,61.83,61.61,61.67,581006.0,60.2629,60.3703,60.1554,60.214,581006.0
2024-09-19 12:30:00,61.67,62.29,61.66,62.28,961873.0,60.214,60.8194,60.2043,60.8096,961873.0
2024-09-19 13:00:00,62.28,62.49,62.26,62.37,766493.0,60.8096,61.0147,60.7901,60.8975,766493.0
2024-09-19 13:30:00,62.37,62.93,62.37,62.75,724120.0,60.8975,61.4443,60.8975,61.2685,724120.0
2024-09-19 14:00:00,62.74,62.87,62.62,62.73,766182.0,61.2588,61.3857,61.1416,61.249,766182.0
2024-09-19 14:30:00,62.73,63.17,62.68,62.91,1030706.0,61.249,61.6786,61.2002,61.4248,1030706.0
2024-09-19 15:00:00,62.91,62.96,62.64,62.65,986297.0,61.4248,61.4736,61.1611,61.1709,986297.0
2024-09-19 15:30:00,62.64,63.16,62.61,63.06,2798544.0,61.1611,61.6689,61.1318,61.5712,2798544.0
2024-09-20 09:30:00,62.52,62.65,61.88,61.99,2339693.0,61.044,61.1709,60.4191,60.5265,2339693.0
2024-09-20 10:00:00,62.0,62.07,61.67,61.98,742806.0,60.5362,60.6046,60.214,60.5167,742806.0
2024-09-20 10:30:00,61.98,62.29,61.94,62.13,430521.0,60.5167,60.8194,60.4777,60.6632,430521.0
2024-09-20 11:00:00,62.13,62.18,61.82,61.88,502319.0,60.6632,60.712,60.3605,60.4191,502319.0
2024-09-20 11:30:00,61.88,62.04,61.78,61.97,487921.0,60.4191,60.5753,60.3214,60.5069,487921.0
2024-09-20 12:00:00,61.96,62.0,61.77,61.89,311944.0,60.4972,60.5362,60.3117,60.4288,311944.0
2024-09-20 12:30:00,61.88,62.04,61.83,61.95,291426.0,60.4191,60.5753,60.3703,60.4874,291426.0
2024-09-20 13:00:00,61.96,62.0,61.89,61.97,165016.0,60.4972,60.5362,60.4288,60.5069,165016.0
2024-09-20 13:30:00,61.97,62.16,61.95,62.13,358306.0,60.5069,60.6925,60.4874,60.6632,358306.0
2024-09-20 14:00:00,62.13,62.16,61.9,61.91,205145.0,60.6632,60.6925,60.4386,60.4484,205145.0
2024-09-20 14:30:00,61.9,61.97,61.83,61.93,250484.0,60.4386,60.5069,60.3703,60.4679,250484.0
2024-09-20 15:00:00,61.92,62.11,61.89,62.08,387077.0,60.4581,60.6436,60.4288,60.6144,387077.0
2024-09-20 15:30:00,62.07,62.3,62.04,62.12,1814791.0,60.6046,60.8292,60.5753,60.6534,1814791.0
2024-09-23 09:30:00,62.22,62.79,62.17,62.43,967623.0,60.751,61.3076,60.7022,60.9561,967623.0
2024-09-23 10:00:00,62.42,62.87,62.36,62.82,656270.0,60.9463,61.3857,60.8877,61.3369,656270.0
2024-09-23 10:30:00,62.82,62.82,62.55,62.66,524093.0,61.3369,61.3369,61.0733,61.1807,524093.0
2024-09-23 11:00:00,62.67,62.67,62.31,62.36,409605.0,61.1904,61.1904,60.8389,60.8877,409605.0
2024-09-23 11:30:00,62.36,62.56,62.32,62.5,437489.0,60.8877,61.083,60.8487,61.0244,437489.0
2024-09-23 12:00:00,62.5,62.53,62.32,62.38,328586.0,61.0244,61.0537,60.8487,60.9073,328586.0
2024-09-23 12:30:00,62.38,62.61,62.28,62.55,507250.0,60.9073,61.1318,60.8096,61.0733,507250.0
2024-09-23 13:00:00,62.55,62.77,62.48,62.77,409909.0,61.0733,61.2881,61.0049,61.2881,409909.0
2024-09-23 13:30:00,62.76,62.86,62.69,62.78,229882.0,61.2783,61.3759,61.21,61.2978,229882.0
2024-09-23 14:00:00,62.78,62.8,62.69,62.76,272272.0,61.2978,61.3174,61.21,61.2783,272272.0
2024-09-23 14:30:00,62.76,62.8,62.58,62.58,260660.0,61.2783,61.3174,61.1025,61.1025,260660.0
2024-09-23 15:00:00,62.58,62.76,62.55,62.73,411520.0,61.1025,61.2783,61.0733,61.249,411520.0
2024-09-23 15:30:00,62.73,62.75,62.48,62.58,1078241.0,61.249,61.2685,61.0049,61.1025,1078241.0
2024-09-24 09:30:00,62.68,62.9,62.53,62.67,559467.0,61.2002,61.415,61.0537,61.1904,559467.0
2024-09-24 10:00:00,62.67,62.74,62.19,62.2,543560.0,61.1904,61.2588,60.7218,60.7315,543560.0
2024-09-24 10:30:00,62.22,62.24,61.65,61.68,877985.0,60.751,60.7706,60.1945,60.2238,877985.0
2024-09-24 11:00:00,61.68,61.86,61.62,61.63,772887.0,60.2238,60.3995,60.1652,60.175,772887.0
2024-09-24 11:30:00,61.63,61.72,61.16,61.24,784177.0,60.175,60.2629,59.7161,59.7942,784177.0
2024-09-24 12:00:00,61.25,61.37,61.14,61.18,496166.0,59.8039,59.9211,59.6965,59.7356,496166.0
2024-09-24 12:30:00,61.17,61.36,61.12,61.35,323830.0,59.7258,59.9114,59.677,59.9016,323830.0
2024-09-24 13:00:00,61.35,61.45,61.3,61.37,276893.0,59.9016,59.9992,59.8528,59.9211,276893.0
2024-09-24 13:30:00,61.37,61.46,61.34,61.41,285154.0,59.9211,60.009,59.8918,59.9602,285154.0
2024-09-24 14:00:00,61.41,61.47,61.3,61.42,321787.0,59.9602,60.0188,59.8528,59.9699,321787.0
2024-09-24 14:30:00,61.42,61.46,61.31,61.43,288684.0,59.9699,60.009,59.8625,59.9797,288684.0
2024-09-24 15:00:00,61.43,61.5,61.32,61.35,330911.0,59.9797,60.048,59.8723,59.9016,330911.0
2024-09-24 15:30:00,61.35,61.4,61.2,61.38,1352485.0,59.9016,59.9504,59.7551,59.9309,1352485.0
2024-09-25 09:30:00,61.12,61.29,60.56,60.62,868114.0,59.677,59.843,59.1302,59.1888,868114.0
2024-09-25 10:00:00,60.61,60.79,60.45,60.54,618388.0,59.1791,59.3548,59.0228,59.1107,618388.0
2024-09-25 10:30:00,60.54,60.75,60.52,60.66,349315.0,59.1107,59.3158,59.0912,59.2279,349315.0
2024-09-25 11:00:00,60.67,60.72,60.41,60.42,516696.0,59.2376,59.2865,58.9838,58.9935,516696.0
2024-09-25 11:30:00,60.43,60.58,60.36,60.55,311962.0,59.0033,59.1498,58.935,59.1205,311962.0
2024-09-25 12:00:00,60.55,60.65,60.48,60.52,264811.0,59.1205,59.2181,59.0521,59.0912,264811.0
2024-09-25 12:30:00,60.51,60.51,60.33,60.4,310686.0,59.0814,59.0814,58.9057,58.974,310686.0
2024-09-25 13:00:00,60.41,60.47,60.33,60.34,290060.0,58.9838,59.0424,58.9057,58.9154,290060.0
2024-09-25 13:30:00,60.34,60.4,60.11,60.37,521770.0,58.9154,58.974,58.6909,58.9447,521770.0
2024-09-25 14:00:00,60.38,60.49,60.22,60.48,346615.0,58.9545,59.0619,58.7983,59.0521,346615.0
2024-09-25 14:30:00,60.48,60.61,60.45,60.46,337187.0,59.0521,59.1791,59.0228,59.0326,337187.0
2024-09-25 15:00:00,60.46,60.57,60.45,60.54,315710.0,59.0326,59.14,59.0228,59.1107,315710.0
2024-09-25 15:30:00,60.53,60.53,60.33,60.4,970847.0,59.1009,59.1009,58.9057,58.974,970847.0
2024-09-26 09:30:00,61.05,61.45,60.86,61.41,967778.0,59.6087,59.9992,59.4232,59.9602,967778.0
2024-09-26 10:00:00,61.4,61.65,61.2,61.51,878903.0,59.9504,60.1945,59.7551,60.0578,878903.0
2024-09-26 10:30:00,61.48,61.81,61.35,61.43,684441.0,60.0285,60.3507,59.9016,59.9797,684441.0
2024-09-26 11:00:00,61.43,61.48,61.19,61.32,373724.0,59.9797,60.0285,59.7454,59.8723,373724.0
2024-09-26 11:30:00,61.31,61.55,61.31,61.49,387371.0,59.8625,60.0969,59.8625,60.0383,387371.0
2024-09-26 12:00:00,61.49,61.74,61.48,61.63,311610.0,60.0383,60.2824,60.0285,60.175,311610.0
2024-09-26 12:30:00,61.62,61.64,61.56,61.57,150705.0,60.1652,60.1847,60.1066,60.1164,150705.0
2024-09-26 13:00:00,61.57,61.77,61.56,61.77,189421.0,60.1164,60.3117,60.1066,60.3117,189421.0
2024-09-26 13:30:00,61.78,62.0,61.78,61.86,297970.0,60.3214,60.5362,60.3214,60.3995,297970.0
2024-09-26 14:00:00,61.86,61.97,61.82,61.86,191937.0,60.3995,60.5069,60.3605,60.3995,191937.0
2024-09-26 14:30:00,61.86,61.87,61.75,61.83,179840.0,60.3995,60.4093,60.2921,60.3703,179840.0
2024-09-26 15:00:00,61.83,61.9,61.74,61.86,337952.0,60.3703,60.4386,60.2824,60.3995,337952.0
2024-09-26 15:30:00,61.87,61.94,61.65,61.72,1170103.0,60.4093,60.4777,60.1945,60.2629,1170103.0
2024-09-27 09:30:00,62.01,62.48,61.79,62.03,522057.0,60.546,61.0049,60.3312,60.5655,522057.0
2024-09-27 10:00:00,62.02,62.43,61.86,62.27,465658.0,60.5558,60.9561,60.3995,60.7999,465658.0
2024-09-27 10:30:00,62.27,62.54,62.25,62.48,361891.0,60.7999,61.0635,60.7803,61.0049,361891.0
2024-09-27 11:00:00,62.47,62.61,62.41,62.53,360808.0,60.9951,61.1318,60.9366,61.0537,360808.0
2024-09-27 11:30:00,62.53,62.56,62.31,62.31,258940.0,61.0537,61.083,60.8389,60.8389,258940.0
2024-09-27 12:00:00,62.3,62.33,62.18,62.32,212123.0,60.8292,60.8584,60.712,60.8487,212123.0
2024-09-27 12:30:00,62.31,62.38,62.24,62.34,281112.0,60.8389,60.9073,60.7706,60.8682,281112.0
2024-09-27 13:00:00,62.34,62.42,62.19,62.21,158378.0,60.8682,60.9463,60.7218,60.7413,158378.0
2024-09-27 13:30:00,62.22,62.31,62.16,62.18,199742.0,60.751,60.8389,60.6925,60.712,199742.0
2024-09-27 14:00:00,62.18,62.23,62.02,62.03,217559.0,60.712,60.7608,60.5558,60.5655,217559.0
2024-09-27 14:30:00,62.03,62.2,61.85,62.2,338936.0,60.5655,60.7315,60.3898,60.7315,338936.0
2024-09-27 15:00:00,62.19,62.24,62.03,62.05,312325.0,60.7218,60.7706,60.5655,60.5851,312325.0
2024-09-27 15:30:00,62.05,62.1,61.79,61.87,854352.0,60.5851,60.6339,60.3312,60.4093,854352.0
2024-09-30 09:30:00,61.68,61.86,61.24,61.8,771914.0,60.2238,60.3995,59.7942,60.341,771914.0
2024-09-30 10:00:00,61.79,62.25,61.73,62.18,440485.0,60.3312,60.7803,60.2726,60.712,440485.0
2024-09-30 10:30:00,62.18,62.55,62.17,62.34,380701.0,60.712,61.0733,60.7022,60.8682,380701.0
2024-09-30 11:00:00,62.35,62.53,62.34,62.38,296532.0,60.878,61.0537,60.8682,60.9073,296532.0
2024-09-30 11:30:00,62.39,62.41,62.21,62.3,196764.0,60.917,60.9366,60.7413,60.8292,196764.0
2024-09-30 12:00:00,62.29,62.38,62.24,62.32,176005.0,60.8194,60.9073,60.7706,60.8487,176005.0
2024-09-30 12:30:00,62.33,62.33,62.22,62.32,114685.0,60.8584,60.8584,60.751,60.8487,114685.0
2024-09-30 13:00:00,62.33,62.41,62.26,62.28,177559.0,60.8584,60.9366,60.7901,60.8096,177559.0
2024-09-30 13:30:00,62.28,62.42,62.25,62.38,275783.0,60.8096,60.9463,60.7803,60.9073,275783.0
2024-09-30 14:00:00,62.38,62.39,62.04,62.23,729585.0,60.9073,60.917,60.5753,60.7608,729585.0
2024-09-30 14:30:00,62.23,62.37,62.03,62.21,406466.0,60.7608,60.8975,60.5655,60.7413,406466.0
2024-09-30 15:00:00,62.21,62.34,62.09,62.31,606313.0,60.7413,60.8682,60.6241,60.8389,606313.0
2024-09-30 15:30:00,62.3,62.64,62.29,62.6,1286069.0,60.8292,61.1611,60.8194,61.1221,1286069.0
2024-10-01 09:30:00,62.22,62.36,61.83,61.9,1231573.0,60.751,60.8877,60.3703,60.4386,1231573.0
2024-10-01 10:00:00,61.9,62.0,61.09,61.15,1069680.0,60.4386,60.5362,59.6477,59.7063,1069680.0
2024-10-01 10:30:00,61.16,61.64,61.01,61.62,475065.0,59.7161,60.1847,59.5696,60.1652,475065.0
2024-10-01 11:00:00,61.63,61.72,61.25,61.54,460999.0,60.175,60.2629,59.8039,60.0871,460999.0
2024-10-01 11:30:00,61.53,61.77,61.51,61.64,339962.0,60.0773,60.3117,60.0578,60.1847,339962.0
2024-10-01 12:00:00,61.62,61.83,61.57,61.8,225583.0,60.1652,60.3703,60.1164,60.341,225583.0
2024-10-01 12:30:00,61.8,61.8,61.37,61.55,255855.0,60.341,60.341,59.9211,60.0969,255855.0
2024-10-01 13:00:00,61.54,61.54,61.03,61.05,511383.0,60.0871,60.0871,59.5891,59.6087,511383.0
2024-10-01 13:30:00,61.05,61.43,61.03,61.42,249899.0,59.6087,59.9797,59.5891,59.9699,249899.0
2024-10-01 14:00:00,61.41,62.25,61.41,62.09,1859480.0,59.9602,60.7803,59.9602,60.6241,1859480.0
2024-10-01 14:30:00,62.08,62.17,61.92,61.99,340175.0,60.6144,60.7022,60.4581,60.5265,340175.0
2024-10-01 15:00:00,61.98,62.07,61.8,62.01,362401.0,60.5167,60.6046,60.341,60.546,362401.0
2024-10-01 15:30:00,62.0,62.01,61.67,61.81,1132233.0,60.5362,60.546,60.214,60.3507,1132233.0
2024-10-02 09:30:00,61.7,62.49,61.31,62.25,761914.0,60.2433,61.0147,59.8625,60.7803,761914.0
2024-10-02 10:00:00,62.25,62.53,62.01,62.11,333202.0,60.7803,61.0537,60.546,60.6436,333202.0
2024-10-02 10:30:00,62.1,62.26,61.93,61.96,277477.0,60.6339,60.7901,60.4679,60.4972,277477.0
2024-10-02 11:00:00,61.96,62.09,61.84,62.09,273088.0,60.4972,60.6241,60.38,60.6241,273088.0
2024-10-02 11:30:00,62.1,62.15,61.99,62.04,130020.0,60.6339,60.6827,60.5265,60.5753,130020.0
2024-10-02 12:00:00,62.05,62.07,61.88,61.94,208501.0,60.5851,60.6046,60.4191,60.4777,208501.0
2024-10-02 12:30:00,61.94,61.94,61.68,61.7,205140.0,60.4777,60.4777,60.2238,60.2433,205140.0
2024-10-02 13:00:00,61.68,61.79,61.65,61.72,90854.0,60.2238,60.3312,60.1945,60.2629,90854.0
2024-10-02 13:30:00,61.71,61.85,61.63,61.83,159133.0,60.2531,60.3898,60.175,60.3703,159133.0
2024-10-02 14:00:00,61.82,61.91,61.72,61.79,159777.0,60.3605,60.4484,60.2629,60.3312,159777.0
2024-10-02 14:30:00,61.8,61.81,61.7,61.78,223780.0,60.341,60.3507,60.2433,60.3214,223780.0
2024-10-02 15:00:00,61.76,61.87,61.7,61.72,188036.0,60.3019,60.4093,60.2433,60.2629,188036.0
2024-10-02 15:30:00,61.72,62.06,61.67,62.03,740174.0,60.2629,60.5948,60.214,60.5655,740174.0
2024-10-03 09:30:00,61.5,61.63,60.93,61.11,641688.0,60.048,60.175,59.4915,59.6673,641688.0
2024-10-03 10:00:00,61.13,61.66,61.13,61.35,456057.0,59.6868,60.2043,59.6868,59.9016,456057.0
2024-10-03 10:30:00,61.35,61.6,61.24,61.41,198044.0,59.9016,60.1457,59.7942,59.9602,198044.0
2024-10-03 11:00:00,61.42,61.55,61.31,61.47,169236.0,59.9699,60.0969,59.8625,60.0188,169236.0
2024-10-03 11:30:00,61.47,61.57,61.39,61.45,195040.0,60.0188,60.1164,59.9406,59.9992,195040.0
2024-10-03 12:00:00,61.47,61.51,61.41,61.47,215998.0,60.0188,60.0578,59.9602,60.0188,215998.0
2024-10-03 12:30:00,61.46,61.49,61.11,61.19,234727.0,60.009,60.0383,59.6673,59.7454,234727.0
2024-10-03 13:00:00,61.19,61.19,61.02,61.11,209055.0,59.7454,59.7454,59.5794,59.6673,209055.0
2024-10-03 13:30:00,61.09,61.27,61.09,61.17,232336.0,59.6477,59.8235,59.6477,59.7258,232336.0
2024-10-03 14:00:00,61.17,61.28,61.12,61.19,234328.0,59.7258,59.8332,59.677,59.7454,234328.0
2024-10-03 14:30:00,61.19,61.27,61.14,61.2,291750.0,59.7454,59.8235,59.6965,59.7551,291750.0
2024-10-03 15:00:00,61.2,61.25,61.05,61.17,400683.0,59.7551,59.8039,59.6087,59.7258,400683.0
2024-10-03 15:30:00,61.17,61.32,61.06,61.3,1542999.0,59.7258,59.8723,59.6184,59.8528,1542999.0
2024-10-04 09:30:00,62.47,62.93,62.36,62.6,1096850.0,60.9951,61.4443,60.8877,61.1221,1096850.0
2024-10-04 10:00:00,62.58,62.59,62.05,62.21,507995.0,61.1025,61.1123,60.5851,60.7413,507995.0
2024-10-04 10:30:00,62.21,62.28,61.8,62.13,450375.0,60.7413,60.8096,60.341,60.6632,450375.0
2024-10-04 11:00:00,62.13,62.4,61.95,61.98,369618.0,60.6632,60.9268,60.4874,60.5167,369618.0
2024-10-04 11:30:00,61.98,62.1,61.86,62.09,260586.0,60.5167,60.6339,60.3995,60.6241,260586.0
2024-10-04 12:00:00,62.09,62.3,62.09,62.18,241337.0,60.6241,60.8292,60.6241,60.712,241337.0
2024-10-04 12:30:00,62.18,62.39,62.13,62.36,320692.0,60.712,60.917,60.6632,60.8877,320692.0
2024-10-04 13:00:00,62.36,62.53,62.33,62.43,293528.0,60.8877,61.0537,60.8584,60.9561,293528.0
2024-10-04 13:30:00,62.42,62.49,62.18,62.28,322614.0,60.9463,61.0147,60.712,60.8096,322614.0
2024-10-04 14:00:00,62.28,62.45,62.23,62.38,254450.0,60.8096,60.9756,60.7608,60.9073,254450.0
2024-10-04 14:30:00,62.37,62.4,62.2,62.34,338495.0,60.8975,60.9268,60.7315,60.8682,338495.0
2024-10-04 15:00:00,62.33,62.58,62.3,62.56,401547.0,60.8584,61.1025,60.8292,61.083,401547.0
2024-10-04 15:30:00,62.56,62.67,62.49,62.63,1250215.0,61.083,61.1904,61.0147,61.1514,1250215.0
2024-10-07 09:30:00,62.49,63.03,62.39,62.71,833870.0,61.0147,61.5419,60.917,61.2295,833870.0
2024-10-07 10:00:00,62.71,62.97,62.7,62.74,343431.0,61.2295,61.4833,61.2197,61.2588,343431.0
2024-10-07 10:30:00,62.74,62.83,62.59,62.71,266646.0,61.2588,61.3466,61.1123,61.2295,266646.0
2024-10-07 11:00:00,62.7,62.92,62.64,62.83,215593.0,61.2197,61.4345,61.1611,61.3466,215593.0
2024-10-07 11:30:00,62.82,62.83,62.59,62.66,191996.0,61.3369,61.3466,61.1123,61.1807,191996.0
2024-10-07 12:00:00,62.67,62.72,62.5,62.72,164742.0,61.1904,61.2392,61.0244,61.2392,164742.0
2024-10-07 12:30:00,62.72,62.82,62.68,62.78,108532.0,61.2392,61.3369,61.2002,61.2978,108532.0
2024-10-07 13:00:00,62.79,62.83,62.73,62.76,118187.0,61.3076,61.3466,61.249,61.2783,118187.0
2024-10-07 13:30:00,62.74,62.75,62.54,62.61,147111.0,61.2588,61.2685,61.0635,61.1318,147111.0
2024-10-07 14:00:00,62.6,62.6,62.37,62.4,241120.0,61.1221,61.1221,60.8975,60.9268,241120.0
2024-10-07 14:30:00,62.4,62.4,62.07,62.17,233146.0,60.9268,60.9268,60.6046,60.7022,233146.0
2024-10-07 15:00:00,62.17,62.5,62.16,62.49,188504.0,60.7022,61.0244,60.6925,61.0147,188504.0
2024-10-07 15:30:00,62.49,62.77,62.37,62.6,876374.0,61.0147,61.2881,60.8975,61.1221,876374.0
2024-10-08 09:30:00,62.9,63.0,62.49,62.91,469513.0,61.415,61.5126,61.0147,61.4248,469513.0
2024-10-08 10:00:00,62.91,62.96,62.53,62.63,239635.0,61.4248,61.4736,61.0537,61.1514,239635.0
2024-10-08 10:30:00,62.62,63.05,62.51,63.03,356491.0,61.1416,61.5615,61.0342,61.5419,356491.0
2024-10-08 11:00:00,63.03,63.13,62.93,63.12,198493.0,61.5419,61.6396,61.4443,61.6298,198493.0
2024-10-08 11:30:00,63.12,63.19,63.04,63.19,309984.0,61.6298,61.6981,61.5517,61.6981,309984.0
2024-10-08 12:00:00,63.18,63.25,63.06,63.2,272071.0,61.6884,61.7567,61.5712,61.7079,272071.0
2024-10-08 12:30:00,63.2,63.21,63.01,63.09,153766.0,61.7079,61.7177,61.5224,61.6005,153766.0
2024-10-08 13:00:00,63.08,63.11,62.94,63.02,148667.0,61.5907,61.62,61.454,61.5322,148667.0
2024-10-08 13:30:00,63.02,63.19,62.97,63.18,110638.0,61.5322,61.6981,61.4833,61.6884,110638.0
2024-10-08 14:00:00,63.19,63.2,63.1,63.12,110989.0,61.6981,61.7079,61.6103,61.6298,110989.0
2024-10-08 14:30:00,63.11,63.24,63.11,63.23,248748.0,61.62,61.747,61.62,61.7372,248748.0
2024-10-08 15:00:00,63.22,63.26,63.12,63.25,360434.0,61.7274,61.7665,61.6298,61.7567,360434.0
2024-10-08 15:30:00,63.24,63.36,63.23,63.28,1136131.0,61.747,61.8641,61.7372,61.786,1136131.0
2024-10-09 09:30:00,63.17,63.73,63.04,63.65,715504.0,61.6786,62.2254,61.5517,62.1473,715504.0
2024-10-09 10:00:00,63.65,63.75,63.47,63.55,413682.0,62.1473,62.2449,61.9715,62.0496,413682.0
2024-10-09 10:30:00,63.56,63.81,63.47,63.71,380264.0,62.0594,62.3035,61.9715,62.2059,380264.0
2024-10-09 11:00:00,63.72,63.99,63.66,63.93,422444.0,62.2156,62.4793,62.157,62.4207,422444.0
2024-10-09 11:30:00,63.94,64.2,63.93,64.04,572993.0,62.4304,62.6843,62.4207,62.5281,572993.0
2024-10-09 12:00:00,64.04,64.13,63.86,63.99,345385.0,62.5281,62.616,62.3523,62.4793,345385.0
2024-10-09 12:30:00,64.0,64.1,63.97,64.02,233824.0,62.489,62.5867,62.4597,62.5086,233824.0
2024-10-09 13:00:00,64.02,64.23,63.97,64.12,256451.0,62.5086,62.7136,62.4597,62.6062,256451.0
2024-10-09 13:30:00,64.13,64.24,64.01,64.17,377193.0,62.616,62.7234,62.4988,62.655,377193.0
2024-10-09 14:00:00,64.16,64.25,64.01,64.08,302585.0,62.6452,62.7331,62.4988,62.5671,302585.0
2024-10-09 14:30:00,64.07,64.1,63.98,63.98,314490.0,62.5574,62.5867,62.4695,62.4695,314490.0
2024-10-09 15:00:00,63.98,64.16,63.88,64.14,334602.0,62.4695,62.6452,62.3719,62.6257,334602.0
2024-10-09 15:30:00,64.14,64.21,63.95,64.11,1140027.0,62.6257,62.6941,62.4402,62.5964,1140027.0
2024-10-10 09:30:00,64.0,64.11,63.3,63.71,788729.0,62.489,62.5964,61.8055,62.2059,788729.0
2024-10-10 10:00:00,63.71,63.77,63.46,63.48,636553.0,62.2059,62.2645,61.9618,61.9813,636553.0
2024-10-10 10:30:00,63.48,63.53,63.17,63.29,378094.0,61.9813,62.0301,61.6786,61.7958,378094.0
2024-10-10 11:00:00,63.29,63.42,63.18,63.28,385526.0,61.7958,61.9227,61.6884,61.786,385526.0
2024-10-10 11:30:00,63.28,63.42,63.21,63.37,230429.0,61.786,61.9227,61.7177,61.8739,230429.0
2024-10-10 12:00:00,63.36,63.69,63.31,63.64,318286.0,61.8641,62.1863,61.8153,62.1375,318286.0
2024-10-10 12:30:00,63.64,63.68,63.4,63.51,251409.0,62.1375,62.1766,61.9032,62.0106,251409.0
2024-10-10 13:00:00,63.5,63.51,63.23,63.38,229582.0,62.0008,62.0106,61.7372,61.8837,229582.0
2024-10-10 13:30:00,63.38,63.47,63.11,63.3,321841.0,61.8837,61.9715,61.62,61.8055,321841.0
2024-10-10 14:00:00,63.3,63.41,63.23,63.34,345218.0,61.8055,61.913,61.7372,61.8446,345218.0
2024-10-10 14:30:00,63.34,63.39,63.15,63.25,339214.0,61.8446,61.8934,61.6591,61.7567,339214.0
2024-10-10 15:00:00,63.26,63.37,63.25,63.28,303791.0,61.7665,61.8739,61.7567,61.786,303791.0
2024-10-10 15:30:00,63.28,63.53,63.25,63.49,1036171.0,61.786,62.0301,61.7567,61.9911,1036171.0
2024-10-11 09:30:00,64.12,65.63,64.1,65.59,2240409.0,62.6062,64.0805,62.5867,64.0415,2240409.0
2024-10-11 10:00:00,65.58,65.75,65.41,65.53,1178079.0,64.0317,64.1977,63.8657,63.9829,1178079.0
2024-10-11 10:30:00,65.53,65.85,65.48,65.65,1179454.0,63.9829,64.2953,63.9341,64.1001,1179454.0
2024-10-11 11:00:00,65.66,66.0,65.57,65.78,723881.0,64.1098,64.4418,64.022,64.227,723881.0
2024-10-11 11:30:00,65.79,65.99,65.78,65.92,661856.0,64.2368,64.432,64.227,64.3637,661856.0
2024-10-11 12:00:00,65.92,65.93,65.66,65.72,534036.0,64.3637,64.3735,64.1098,64.1684,534036.0
2024-10-11 12:30:00,65.72,65.78,65.58,65.67,393159.0,64.1684,64.227,64.0317,64.1196,393159.0
2024-10-11 13:00:00,65.67,65.76,65.66,65.75,256238.0,64.1196,64.2075,64.1098,64.1977,256238.0
2024-10-11 13:30:00,65.75,66.01,65.67,66.01,575363.0,64.1977,64.4516,64.1196,64.4516,575363.0
2024-10-11 14:00:00,66.0,66.1,65.8,65.84,495758.0,64.4418,64.5394,64.2465,64.2856,495758.0
2024-10-11 14:30:00,65.84,65.86,65.69,65.7,460412.0,64.2856,64.3051,64.1391,64.1489,460412.0
2024-10-11 15:00:00,65.7,65.94,65.7,65.86,517714.0,64.1489,64.3832,64.1489,64.3051,517714.0
2024-10-11 15:30:00,65.86,65.9,65.74,65.76,1528336.0,64.3051,64.3442,64.1879,64.2075,1528336.0
2024-10-14 09:30:00,65.81,66.25,65.65,65.92,1241822.0,64.2563,64.6859,64.1001,64.3637,1241822.0
2024-10-14 10:00:00,65.92,66.18,65.88,66.1,460988.0,64.3637,64.6176,64.3246,64.5394,460988.0
2024-10-14 10:30:00,66.11,66.33,66.09,66.31,551592.0,64.5492,64.764,64.5297,64.7445,551592.0
2024-10-14 11:00:00,66.31,66.37,66.18,66.31,455095.0,64.7445,64.8031,64.6176,64.7445,455095.0
2024-10-14 11:30:00,66.31,66.4,66.18,66.38,467247.0,64.7445,64.8324,64.6176,64.8128,467247.0
2024-10-14 12:00:00,66.38,66.38,66.19,66.22,488721.0,64.8128,64.8128,64.6273,64.6566,488721.0
2024-10-14 12:30:00,66.23,66.43,66.2,66.23,631260.0,64.6664,64.8617,64.6371,64.6664,631260.0
2024-10-14 13:00:00,66.23,66.32,66.12,66.23,438384.0,64.6664,64.7542,64.559,64.6664,438384.0
2024-10-14 13:30:00,66.23,66.3,66.19,66.28,269199.0,64.6664,64.7347,64.6273,64.7152,269199.0
2024-10-14 14:00:00,66.27,66.27,66.03,66.13,582261.0,64.7054,64.7054,64.4711,64.5687,582261.0
2024-10-14 14:30:00,66.13,66.17,66.07,66.14,310712.0,64.5687,64.6078,64.5102,64.5785,310712.0
2024-10-14 15:00:00,66.14,66.29,66.08,66.19,849934.0,64.5785,64.725,64.5199,64.6273,849934.0
2024-10-14 15:30:00,66.18,66.27,65.88,66.05,2087014.0,64.6176,64.7054,64.3246,64.4906,2087014.0
2024-10-15 09:30:00,66.75,67.16,64.46,65.01,3921212.0,65.1741,65.5744,62.9382,63.4752,3921212.0
2024-10-15 10:00:00,65.02,65.21,64.21,64.55,2069911.0,63.4849,63.6705,62.6941,63.026,2069911.0
2024-10-15 10:30:00,64.55,64.96,64.23,64.7,1159565.0,63.026,63.4264,62.7136,63.1725,1159565.0
2024-10-15 11:00:00,64.7,65.42,64.66,64.83,1402820.0,63.1725,63.8755,63.1334,63.2994,1402820.0
2024-10-15 11:30:00,64.82,64.99,63.09,63.18,2474199.0,63.2897,63.4556,61.6005,61.6884,2474199.0
2024-10-15 12:00:00,63.19,64.18,62.67,64.17,3734646.0,61.6981,62.6648,61.1904,62.655,3734646.0
2024-10-15 12:30:00,64.16,64.2,63.33,63.38,1254554.0,62.6452,62.6843,61.8348,61.8837,1254554.0
2024-10-15 13:00:00,63.38,63.5,62.76,63.08,1216282.0,61.8837,62.0008,61.2783,61.5907,1216282.0
2024-10-15 13:30:00,63.07,63.22,62.9,63.01,886030.0,61.581,61.7274,61.415,61.5224,886030.0
2024-10-15 14:00:00,63.01,63.34,62.85,62.88,1228251.0,61.5224,61.8446,61.3662,61.3955,1228251.0
2024-10-15 14:30:00,62.87,63.12,62.86,63.01,579221.0,61.3857,61.6298,61.3759,61.5224,579221.0
2024-10-15 15:00:00,63.01,63.06,62.78,62.89,1218630.0,61.5224,61.5712,61.2978,61.4052,1218630.0
2024-10-15 15:30:00,62.89,62.97,62.53,62.67,3370026.0,61.4052,61.4833,61.0537,61.1904,3370026.0
2024-10-16 09:30:00,63.44,64.29,63.4,64.0,2956259.0,61.9422,62.7722,61.9032,62.489,2956259.0
2024-10-16 10:00:00,64.01,64.39,63.89,63.99,1346206.0,62.4988,62.8698,62.3816,62.4793,1346206.0
2024-10-16 10:30:00,63.98,64.21,63.81,64.19,917398.0,62.4695,62.6941,62.3035,62.6745,917398.0
2024-10-16 11:00:00,64.2,64.42,63.89,63.99,734997.0,62.6843,62.8991,62.3816,62.4793,734997.0
2024-10-16 11:30:00,64.0,64.17,63.98,64.13,443208.0,62.489,62.655,62.4695,62.616,443208.0
2024-10-16 12:00:00,64.13,64.37,64.11,64.27,596069.0,62.616,62.8503,62.5964,62.7526,596069.0
2024-10-16 12:30:00,64.27,64.28,63.89,64.09,4798567.0,62.7526,62.7624,62.3816,62.5769,4798567.0
2024-10-16 13:00:00,64.1,64.17,63.89,63.94,385825.0,62.5867,62.655,62.3816,62.4304,385825.0
2024-10-16 13:30:00,63.94,64.18,63.94,64.08,570328.0,62.4304,62.6648,62.4304,62.5671,570328.0
2024-10-16 14:00:00,64.09,64.29,64.09,64.29,473516.0,62.5769,62.7722,62.5769,62.7722,473516.0
2024-10-16 14:30:00,64.29,64.4,64.26,64.36,373195.0,62.7722,62.8796,62.7429,62.8405,373195.0
2024-10-16 15:00:00,64.35,64.44,64.24,64.35,505878.0,62.8308,62.9186,62.7234,62.8308,505878.0
2024-10-16 15:30:00,64.36,64.41,64.21,64.24,1450715.0,62.8405,62.8893,62.6941,62.7234,1450715.0
2024-10-17 09:30:00,64.73,65.17,63.77,64.8,1407390.0,63.2018,63.6314,62.2645,63.2701,1407390.0
2024-10-17 10:00:00,64.81,64.9,64.3,64.34,582461.0,63.2799,63.3678,62.7819,62.821,582461.0
2024-10-17 10:30:00,64.34,64.82,64.28,64.56,633917.0,62.821,63.2897,62.7624,63.0358,633917.0
2024-10-17 11:00:00,64.56,64.67,64.51,64.61,494191.0,63.0358,63.1432,62.987,63.0846,494191.0
2024-10-17 11:30:00,64.61,64.72,64.5,64.55,247373.0,63.0846,63.192,62.9772,63.026,247373.0
2024-10-17 12:00:00,64.55,64.6,64.36,64.47,468326.0,63.026,63.0749,62.8405,62.9479,468326.0
2024-10-17 12:30:00,64.46,64.67,64.34,64.6,245608.0,62.9382,63.1432,62.821,63.0749,245608.0
2024-10-17 13:00:00,64.6,64.75,64.42,64.45,306760.0,63.0749,63.2213,62.8991,62.9284,306760.0
2024-10-17 13:30:00,64.45,64.45,64.31,64.35,433658.0,62.9284,62.9284,62.7917,62.8308,433658.0
2024-10-17 14:00:00,64.34,64.4,64.16,64.23,384033.0,62.821,62.8796,62.6452,62.7136,384033.0
2024-10-17 14:30:00,64.23,64.35,64.11,64.16,288777.0,62.7136,62.8308,62.5964,62.6452,288777.0
2024-10-17 15:00:00,64.16,64.31,64.04,64.3,409867.0,62.6452,62.7917,62.5281,62.7819,409867.0
2024-10-17 15:30:00,64.29,64.3,63.91,63.97,2397351.0,62.7722,62.7819,62.4011,62.4597,2397351.0
2024-10-18 09:30:00,64.12,64.12,63.21,63.3,1471979.0,62.6062,62.6062,61.7177,61.8055,1471979.0
2024-10-18 10:00:00,63.3,63.34,63.0,63.05,1058081.0,61.8055,61.8446,61.5126,61.5615,1058081.0
2024-10-18 10:30:00,63.05,63.17,62.87,63.07,856131.0,61.5615,61.6786,61.3857,61.581,856131.0
2024-10-18 11:00:00,63.06,63.24,62.9,63.23,493883.0,61.5712,61.747,61.415,61.7372,493883.0
2024-10-18 11:30:00,63.24,63.52,63.13,63.37,446404.0,61.747,62.0204,61.6396,61.8739,446404.0
2024-10-18 12:00:00,63.37,63.41,63.23,63.29,323800.0,61.8739,61.913,61.7372,61.7958,323800.0
2024-10-18 12:30:00,63.29,63.3,63.09,63.1,390108.0,61.7958,61.8055,61.6005,61.6103,390108.0
2024-10-18 13:00:00,63.1,63.23,63.09,63.11,305665.0,61.6103,61.7372,61.6005,61.62,305665.0
2024-10-18 13:30:00,63.11,63.14,63.0,63.02,339643.0,61.62,61.6493,61.5126,61.5322,339643.0
2024-10-18 14:00:00,63.02,63.06,62.88,62.93,415720.0,61.5322,61.5712,61.3955,61.4443,415720.0
2024-10-18 14:30:00,62.93,62.99,62.76,62.94,592219.0,61.4443,61.5029,61.2783,61.454,592219.0
2024-10-18 15:00:00,62.93,62.98,62.8,62.86,329384.0,61.4443,61.4931,61.3174,61.3759,329384.0
2024-10-18 15:30:00,62.84,62.86,62.72,62.85,1608358.0,61.3564,61.3759,61.2392,61.3662,1608358.0
2024-10-21 09:30:00,62.79,62.91,62.33,62.54,608615.0,61.3076,61.4248,60.8584,61.0635,608615.0
2024-10-21 10:00:00,62.55,62.61,62.25,62.3,464504.0,61.0733,61.1318,60.7803,60.8292,464504.0
2024-10-21 10:30:00,62.3,62.42,62.17,62.32,406788.0,60.8292,60.9463,60.7022,60.8487,406788.0
2024-10-21 11:00:00,62.32,62.33,62.02,62.15,490824.0,60.8487,60.8584,60.5558,60.6827,490824.0
2024-10-21 11:30:00,62.15,62.32,62.07,62.23,374208.0,60.6827,60.8487,60.6046,60.7608,374208.0
2024-10-21 12:00:00,62.23,62.23,61.92,61.98,548701.0,60.7608,60.7608,60.4581,60.5167,548701.0
2024-10-21 12:30:00,61.97,62.11,61.9,62.09,396259.0,60.5069,60.6436,60.4386,60.6241,396259.0
2024-10-21 13:00:00,62.08,62.25,62.0,62.02,468414.0,60.6144,60.7803,60.5362,60.5558,468414.0
2024-10-21 13:30:00,62.02,62.09,61.96,62.01,348598.0,60.5558,60.6241,60.4972,60.546,348598.0
2024-10-21 14:00:00,62.0,62.03,61.91,62.03,326250.0,60.5362,60.5655,60.4484,60.5655,326250.0
2024-10-21 14:30:00,62.04,62.04,61.86,61.87,397923.0,60.5753,60.5753,60.3995,60.4093,397923.0
2024-10-21 15:00:00,61.87,61.96,61.83,61.87,384959.0,60.4093,60.4972,60.3703,60.4093,384959.0
2024-10-21 15:30:00,61.87,61.87,61.73,61.85,1525347.0,60.4093,60.4093,60.2726,60.3898,1525347.0
2024-10-22 09:30:00,61.59,61.96,61.3,61.94,1028415.0,60.1359,60.4972,59.8528,60.4777,1028415.0
2024-10-22 10:00:00,61.94,61.94,61.65,61.76,670129.0,60.4777,60.4777,60.1945,60.3019,670129.0
2024-10-22 10:30:00,61.75,62.62,61.73,62.6,1126263.0,60.2921,61.1416,60.2726,61.1221,1126263.0
2024-10-22 11:00:00,62.6,63.27,62.58,63.2,1599907.0,61.1221,61.7763,61.1025,61.7079,1599907.0
2024-10-22 11:30:00,63.2,63.35,63.09,63.29,648248.0,61.7079,61.8544,61.6005,61.7958,648248.0
2024-10-22 12:00:00,63.28,63.57,63.27,63.56,578593.0,61.786,62.0692,61.7763,62.0594,578593.0
2024-10-22 12:30:00,63.57,63.69,63.28,63.34,699536.0,62.0692,62.1863,61.786,61.8446,699536.0
2024-10-22 13:00:00,63.35,63.51,63.33,63.42,378109.0,61.8544,62.0106,61.8348,61.9227,378109.0
2024-10-22 13:30:00,63.42,63.56,63.35,63.54,335682.0,61.9227,62.0594,61.8544,62.0399,335682.0
2024-10-22 14:00:00,63.53,63.56,63.32,63.36,395489.0,62.0301,62.0594,61.8251,61.8641,395489.0
2024-10-22 14:30:00,63.35,63.4,63.11,63.14,288883.0,61.8544,61.9032,61.62,61.6493,288883.0
2024-10-22 15:00:00,63.13,63.3,63.03,63.3,537556.0,61.6396,61.8055,61.5419,61.8055,537556.0
2024-10-22 15:30:00,63.3,63.59,63.25,63.55,1374682.0,61.8055,62.0887,61.7567,62.0496,1374682.0
2024-10-23 09:30:00,63.18,63.5,63.0,63.24,484282.0,61.6884,62.0008,61.5126,61.747,484282.0
2024-10-23 10:00:00,63.26,63.63,63.24,63.4,360546.0,61.7665,62.1278,61.747,61.9032,360546.0
2024-10-23 10:30:00,63.39,63.5,63.31,63.4,253793.0,61.8934,62.0008,61.8153,61.9032,253793.0
2024-10-23 11:00:00,63.39,63.44,63.14,63.15,363167.0,61.8934,61.9422,61.6493,61.6591,363167.0
2024-10-23 11:30:00,63.15,63.3,63.12,63.25,211608.0,61.6591,61.8055,61.6298,61.7567,211608.0
2024-10-23 12:00:00,63.26,63.29,63.03,63.14,161516.0,61.7665,61.7958,61.5419,61.6493,161516.0
2024-10-23 12:30:00,63.13,63.29,63.09,63.18,114545.0,61.6396,61.7958,61.6005,61.6884,114545.0
2024-10-23 13:00:00,63.19,63.23,62.95,62.99,183751.0,61.6981,61.7372,61.4638,61.5029,183751.0
2024-10-23 13:30:00,62.98,63.04,62.87,62.87,249027.0,61.4931,61.5517,61.3857,61.3857,249027.0
2024-10-23 14:00:00,62.86,62.9,62.62,62.78,308491.0,61.3759,61.415,61.1416,61.2978,308491.0
2024-10-23 14:30:00,62.78,63.05,62.75,63.03,225697.0,61.2978,61.5615,61.2685,61.5419,225697.0
2024-10-23 15:00:00,63.02,63.17,63.0,63.13,218636.0,61.5322,61.6786,61.5126,61.6396,218636.0
2024-10-23 15:30:00,63.13,63.19,63.03,63.1,907573.0,61.6396,61.6981,61.5419,61.6103,907573.0
2024-10-24 09:30:00,63.01,63.3,62.78,63.1,752086.0,61.5224,61.8055,61.2978,61.6103,752086.0
2024-10-24 10:00:00,63.08,63.1,62.63,62.88,485038.0,61.5907,61.6103,61.1514,61.3955,485038.0
2024-10-24 10:30:00,62.86,63.07,62.83,62.9,448108.0,61.3759,61.581,61.3466,61.415,448108.0
2024-10-24 11:00:00,62.91,62.93,62.75,62.8,215194.0,61.4248,61.4443,61.2685,61.3174,215194.0
2024-10-24 11:30:00,62.8,62.83,62.65,62.68,333407.0,61.3174,61.3466,61.1709,61.2002,333407.0
2024-10-24 12:00:00,62.68,62.68,62.39,62.53,380733.0,61.2002,61.2002,60.917,61.0537,380733.0
2024-10-24 12:30:00,62.53,62.69,62.51,62.64,201939.0,61.0537,61.21,61.0342,61.1611,201939.0
2024-10-24 13:00:00,62.64,62.92,62.63,62.89,244639.0,61.1611,61.4345,61.1514,61.4052,244639.0
2024-10-24 13:30:00,62.89,62.99,62.74,62.75,285046.0,61.4052,61.5029,61.2588,61.2685,285046.0
2024-10-24 14:00:00,62.74,62.93,62.7,62.91,173489.0,61.2588,61.4443,61.2197,61.4248,173489.0
2024-10-24 14:30:00,62.91,62.97,62.86,62.94,200938.0,61.4248,61.4833,61.3759,61.454,200938.0
2024-10-24 15:00:00,62.94,63.11,62.92,63.09,255950.0,61.454,61.62,61.4345,61.6005,255950.0
2024-10-24 15:30:00,63.09,63.19,62.99,62.99,1379504.0,61.6005,61.6981,61.5029,61.5029,1379504.0
2024-10-25 09:30:00,63.65,63.74,62.89,63.0,636879.0,62.1473,62.2352,61.4052,61.5126,636879.0
2024-10-25 10:00:00,63.0,63.19,62.91,63.07,443262.0,61.5126,61.6981,61.4248,61.581,443262.0
2024-10-25 10:30:00,63.07,63.07,62.75,62.79,422031.0,61.581,61.581,61.2685,61.3076,422031.0
2024-10-25 11:00:00,62.8,62.81,62.38,62.4,426464.0,61.3174,61.3271,60.9073,60.9268,426464.0
2024-10-25 11:30:00,62.4,62.44,62.14,62.26,385015.0,60.9268,60.9659,60.6729,60.7901,385015.0
2024-10-25 12:00:00,62.25,62.34,62.15,62.33,209345.0,60.7803,60.8682,60.6827,60.8584,209345.0
2024-10-25 12:30:00,62.32,62.36,62.1,62.12,321618.0,60.8487,60.8877,60.6339,60.6534,321618.0
2024-10-25 13:00:00,62.13,62.15,61.9,61.95,380995.0,60.6632,60.6827,60.4386,60.4874,380995.0
2024-10-25 13:30:00,61.94,61.94,61.71,61.8,304619.0,60.4777,60.4777,60.2531,60.341,304619.0
2024-10-25 14:00:00,61.8,61.95,61.68,61.91,383508.0,60.341,60.4874,60.2238,60.4484,383508.0
2024-10-25 14:30:00,61.9,61.97,61.86,61.91,295547.0,60.4386,60.5069,60.3995,60.4484,295547.0
2024-10-25 15:00:00,61.9,62.01,61.84,61.94,449397.0,60.4386,60.546,60.38,60.4777,449397.0
2024-10-25 15:30:00,61.94,61.95,61.7,61.75,1280335.0,60.4777,60.4874,60.2433,60.2921,1280335.0
2024-10-28 09:30:00,62.35,63.11,62.22,62.98,969811.0,60.878,61.62,60.751,61.4931,969811.0
2024-10-28 10:00:00,62.97,63.59,62.88,63.58,999359.0,61.4833,62.0887,61.3955,62.0789,999359.0
2024-10-28 10:30:00,63.58,63.84,63.43,63.77,640769.0,62.0789,62.3328,61.9325,62.2645,640769.0
2024-10-28 11:00:00,63.77,64.13,63.69,63.97,703344.0,62.2645,62.616,62.1863,62.4597,703344.0
2024-10-28 11:30:00,63.98,64.03,63.83,63.92,507643.0,62.4695,62.5183,62.323,62.4109,507643.0
2024-10-28 12:00:00,63.92,64.22,63.88,64.16,576428.0,62.4109,62.7038,62.3719,62.6452,576428.0
2024-10-28 12:30:00,64.17,64.23,63.93,63.95,416533.0,62.655,62.7136,62.4207,62.4402,416533.0
2024-10-28 13:00:00,63.95,64.06,63.91,64.06,310635.0,62.4402,62.5476,62.4011,62.5476,310635.0
2024-10-28 13:30:00,64.06,64.14,63.94,63.96,327543.0,62.5476,62.6257,62.4304,62.45,327543.0
2024-10-28 14:00:00,63.96,64.14,63.87,64.08,389044.0,62.45,62.6257,62.3621,62.5671,389044.0
2024-10-28 14:30:00,64.09,64.2,64.04,64.06,411780.0,62.5769,62.6843,62.5281,62.5476,411780.0
2024-10-28 15:00:00,64.06,64.25,64.03,64.22,394130.0,62.5476,62.7331,62.5183,62.7038,394130.0
2024-10-28 15:30:00,64.23,64.35,64.14,64.19,1524794.0,62.7136,62.8308,62.6257,62.6745,1524794.0
2024-10-29 09:30:00,64.07,64.42,63.83,64.24,732585.0,62.5574,62.8991,62.323,62.7234,732585.0
2024-10-29 10:00:00,64.23,64.59,64.18,64.38,813741.0,62.7136,63.0651,62.6648,62.8601,813741.0
2024-10-29 10:30:00,64.38,64.63,64.19,64.6,832624.0,62.8601,63.1041,62.6745,63.0749,832624.0
2024-10-29 11:00:00,64.61,64.74,64.41,64.59,695548.0,63.0846,63.2116,62.8893,63.0651,695548.0
2024-10-29 11:30:00,64.59,64.93,64.55,64.62,639030.0,63.0651,63.3971,63.026,63.0944,639030.0
2024-10-29 12:00:00,64.62,64.71,64.42,64.47,340921.0,63.0944,63.1823,62.8991,62.9479,340921.0
2024-10-29 12:30:00,64.47,64.49,64.35,64.47,286876.0,62.9479,62.9675,62.8308,62.9479,286876.0
2024-10-29 13:00:00,64.47,64.52,64.37,64.48,307968.0,62.9479,62.9967,62.8503,62.9577,307968.0
2024-10-29 13:30:00,64.48,64.62,64.4,64.61,365199.0,62.9577,63.0944,62.8796,63.0846,365199.0
2024-10-29 14:00:00,64.61,64.73,64.52,64.53,463176.0,63.0846,63.2018,62.9967,63.0065,463176.0
2024-10-29 14:30:00,64.54,64.74,64.53,64.7,344729.0,63.0163,63.2116,63.0065,63.1725,344729.0
2024-10-29 15:00:00,64.7,64.71,64.55,64.62,438228.0,63.1725,63.1823,63.026,63.0944,438228.0
2024-10-29 15:30:00,64.62,64.7,64.52,64.69,1123961.0,63.0944,63.1725,62.9967,63.1627,1123961.0
2024-10-30 09:30:00,64.2,65.17,64.14,65.17,1053067.0,62.6843,63.6314,62.6257,63.6314,1053067.0
2024-10-30 10:00:00,65.16,65.23,65.03,65.09,568188.0,63.6216,63.69,63.4947,63.5533,568188.0
2024-10-30 10:30:00,65.09,65.13,64.91,65.12,402224.0,63.5533,63.5923,63.3775,63.5826,402224.0
2024-10-30 11:00:00,65.12,65.16,64.78,64.86,356255.0,63.5826,63.6216,63.2506,63.3287,356255.0
2024-10-30 11:30:00,64.86,64.99,64.72,64.73,420624.0,63.3287,63.4556,63.192,63.2018,420624.0
2024-10-30 12:00:00,64.73,64.89,64.68,64.84,320264.0,63.2018,63.358,63.153,63.3092,320264.0
2024-10-30 12:30:00,64.84,64.97,64.77,64.89,288372.0,63.3092,63.4361,63.2408,63.358,288372.0
2024-10-30 13:00:00,64.89,64.95,64.78,64.79,230697.0,63.358,63.4166,63.2506,63.2604,230697.0
2024-10-30 13:30:00,64.79,64.85,64.67,64.67,296252.0,63.2604,63.319,63.1432,63.1432,296252.0
2024-10-30 14:00:00,64.67,64.87,64.67,64.75,334876.0,63.1432,63.3385,63.1432,63.2213,334876.0
2024-10-30 14:30:00,64.74,64.76,64.56,64.66,268928.0,63.2116,63.2311,63.0358,63.1334,268928.0
2024-10-30 15:00:00,64.66,64.68,64.5,64.67,439696.0,63.1334,63.153,62.9772,63.1432,439696.0
2024-10-30 15:30:00,64.66,64.7,64.46,64.52,1353040.0,63.1334,63.1725,62.9382,62.9967,1353040.0
2024-10-31 09:30:00,64.56,65.02,64.47,65.0,735558.0,63.0358,63.4849,62.9479,63.4654,735558.0
2024-10-31 10:00:00,64.98,65.01,64.37,64.38,409830.0,63.4459,63.4752,62.8503,62.8601,409830.0
2024-10-31 10:30:00,64.39,64.55,64.15,64.19,553583.0,62.8698,63.026,62.6355,62.6745,553583.0
2024-10-31 11:00:00,64.19,64.5,64.09,64.45,497988.0,62.6745,62.9772,62.5769,62.9284,497988.0
2024-10-31 11:30:00,64.45,64.56,64.36,64.45,312442.0,62.9284,63.0358,62.8405,62.9284,312442.0
2024-10-31 12:00:00,64.45,64.63,64.4,64.56,289332.0,62.9284,63.1041,62.8796,63.0358,289332.0
2024-10-31 12:30:00,64.56,64.59,64.34,64.39,269198.0,63.0358,63.0651,62.821,62.8698,269198.0
2024-10-31 13:00:00,64.38,64.52,64.37,64.39,274980.0,62.8601,62.9967,62.8503,62.8698,274980.0
2024-10-31 13:30:00,64.39,64.39,64.19,64.28,267785.0,62.8698,62.8698,62.6745,62.7624,267785.0
2024-10-31 14:00:00,64.29,64.34,64.18,64.3,253789.0,62.7722,62.821,62.6648,62.7819,253789.0
2024-10-31 14:30:00,64.29,64.46,64.2,64.45,318274.0,62.7722,62.9382,62.6843,62.9284,318274.0
2024-10-31 15:00:00,64.45,64.63,64.44,64.53,516214.0,62.9284,63.1041,62.9186,63.0065,516214.0
2024-10-31 15:30:00,64.54,64.56,64.15,64.17,1315981.0,63.0163,63.0358,62.6355,62.655,1315981.0
2024-11-01 09:30:00,64.33,64.68,64.21,64.47,502282.0,62.8112,63.153,62.6941,62.9479,502282.0
2024-11-01 10:00:00,64.52,64.81,64.32,64.78,355810.0,62.9967,63.2799,62.8015,63.2506,355810.0
2024-11-01 10:30:00,64.77,64.8,64.45,64.57,396143.0,63.2408,63.2701,62.9284,63.0456,396143.0
2024-11-01 11:00:00,64.57,64.64,64.47,64.63,232649.0,63.0456,63.1139,62.9479,63.1041,232649.0
2024-11-01 11:30:00,64.63,64.63,64.22,64.26,234207.0,63.1041,63.1041,62.7038,62.7429,234207.0
2024-11-01 12:00:00,64.26,64.36,64.11,64.19,245715.0,62.7429,62.8405,62.5964,62.6745,245715.0
2024-11-01 12:30:00,64.19,64.32,64.14,64.22,419131.0,62.6745,62.8015,62.6257,62.7038,419131.0
2024-11-01 13:00:00,64.22,64.46,64.22,64.43,239786.0,62.7038,62.9382,62.7038,62.9089,239786.0
2024-11-01 13:30:00,64.43,64.44,64.1,64.3,232606.0,62.9089,62.9186,62.5867,62.7819,232606.0
2024-11-01 14:00:00,64.29,64.38,64.16,64.28,231163.0,62.7722,62.8601,62.6452,62.7624,231163.0
2024-11-01 14:30:00,64.27,64.41,64.25,64.39,220845.0,62.7526,62.8893,62.7331,62.8698,220845.0
2024-11-01 15:00:00,64.39,64.47,64.11,64.11,468815.0,62.8698,62.9479,62.5964,62.5964,468815.0
2024-11-01 15:30:00,64.11,64.12,63.68,63.72,1850193.0,62.5964,62.6062,62.1766,62.2156,1850193.0
2024-11-04 09:30:00,62.99,63.63,62.69,62.88,1058740.0,62.0553,62.6858,61.7597,61.9469,1058740.0
2024-11-04 10:00:00,62.85,62.98,62.73,62.89,356731.0,61.9173,62.0454,61.7991,61.9567,356731.0
2024-11-04 10:30:00,62.89,63.07,62.8,62.83,311153.0,61.9567,62.1341,61.8681,61.8976,311153.0
2024-11-04 11:00:00,62.83,63.03,62.79,62.91,650669.0,61.8976,62.0947,61.8582,61.9764,650669.0
2024-11-04 11:30:00,62.9,62.94,62.42,62.46,538136.0,61.9666,62.006,61.4937,61.5331,538136.0
2024-11-04 12:00:00,62.47,62.72,62.37,62.71,360448.0,61.543,61.7893,61.4445,61.7794,360448.0
2024-11-04 12:30:00,62.71,62.84,62.71,62.78,173396.0,61.7794,61.9075,61.7794,61.8484,173396.0
2024-11-04 13:00:00,62.78,62.79,62.6,62.64,191074.0,61.8484,61.8582,61.671,61.7105,191074.0
2024-11-04 13:30:00,62.63,62.79,62.57,62.76,222705.0,61.7006,61.8582,61.6415,61.8287,222705.0
2024-11-04 14:00:00,62.76,62.85,62.72,62.75,216008.0,61.8287,61.9173,61.7893,61.8188,216008.0
2024-11-04 14:30:00,62.74,62.78,62.65,62.69,300933.0,61.809,61.8484,61.7203,61.7597,300933.0
2024-11-04 15:00:00,62.69,62.73,62.57,62.66,329199.0,61.7597,61.7991,61.6415,61.7302,329199.0
2024-11-04 15:30:00,62.65,62.66,62.23,62.36,1175060.0,61.7203,61.7302,61.3065,61.4346,1175060.0
2024-11-05 09:30:00,63.0,63.56,62.73,63.54,862965.0,62.0651,62.6168,61.7991,62.5971,862965.0
2024-11-05 10:00:00,63.55,63.68,63.14,63.36,581560.0,62.6069,62.735,62.203,62.4198,581560.0
2024-11-05 10:30:00,63.36,63.69,63.35,63.44,390741.0,62.4198,62.7449,62.4099,62.4986,390741.0
2024-11-05 11:00:00,63.45,63.54,63.31,63.38,303358.0,62.5084,62.5971,62.3705,62.4395,303358.0
2024-11-05 11:30:00,63.38,63.47,63.3,63.3,318292.0,62.4395,62.5281,62.3607,62.3607,318292.0
2024-11-05 12:00:00,63.31,63.52,63.15,63.35,490291.0,62.3705,62.5774,62.2129,62.4099,490291.0
2024-11-05 12:30:00,63.35,63.58,63.3,63.53,242576.0,62.4099,62.6365,62.3607,62.5872,242576.0
2024-11-05 13:00:00,63.53,63.74,63.5,63.58,544504.0,62.5872,62.7941,62.5577,62.6365,544504.0
2024-11-05 13:30:00,63.58,63.59,63.35,63.35,237195.0,62.6365,62.6464,62.4099,62.4099,237195.0
2024-11-05 14:00:00,63.35,63.62,63.34,63.55,382014.0,62.4099,62.6759,62.4001,62.6069,382014.0
2024-11-05 14:30:00,63.55,63.66,63.47,63.52,195298.0,62.6069,62.7153,62.5281,62.5774,195298.0
2024-11-05 15:00:00,63.51,63.54,63.28,63.43,500945.0,62.5675,62.5971,62.341,62.4887,500945.0
2024-11-05 15:30:00,63.43,63.73,63.41,63.69,1193248.0,62.4887,62.7843,62.469,62.7449,1193248.0
2024-11-06 09:30:00,68.4,70.09,68.4,68.95,8463867.0,67.385,69.0499,67.385,67.9268,8463867.0
2024-11-06 10:00:00,68.98,69.18,68.29,68.96,2818549.0,67.9564,68.1534,67.2766,67.9367,2818549.0
2024-11-06 10:30:00,68.96,69.67,68.81,69.65,2313144.0,67.9367,68.6361,67.7889,68.6164,2313144.0
2024-11-06 11:00:00,69.66,69.77,69.25,69.27,1620147.0,68.6263,68.7346,68.2224,68.2421,1620147.0
2024-11-06 11:30:00,69.29,69.59,69.25,69.52,1725491.0,68.2618,68.5573,68.2224,68.4884,1725491.0
2024-11-06 12:00:00,69.52,69.62,69.27,69.46,1481437.0,68.4884,68.5869,68.2421,68.4292,1481437.0
2024-11-06 12:30:00,69.44,69.83,69.37,69.72,1219985.0,68.4095,68.7938,68.3406,68.6854,1219985.0
2024-11-06 13:00:00,69.72,69.99,69.59,69.61,1070034.0,68.6854,68.9514,68.5573,68.577,1070034.0
2024-11-06 13:30:00,69.6,69.63,69.11,69.19,1148879.0,68.5672,68.5967,68.0844,68.1633,1148879.0
2024-11-06 14:00:00,69.19,69.32,69.01,69.12,1155220.0,68.1633,68.2913,67.9859,68.0943,1155220.0
2024-11-06 14:30:00,69.12,69.32,69.11,69.19,851815.0,68.0943,68.2913,68.0844,68.1633,851815.0
2024-11-06 15:00:00,69.19,69.44,69.08,69.15,1708537.0,68.1633,68.4095,68.0549,68.1238,1708537.0
2024-11-06 15:30:00,69.16,69.25,68.94,69.03,3716320.0,68.1337,68.2224,67.917,68.0056,3716320.0
2024-11-07 09:30:00,68.2,68.58,68.01,68.27,1832709.0,67.1879,67.5623,67.0008,67.2569,1832709.0
2024-11-07 10:00:00,68.27,68.8,68.24,68.76,840783.0,67.2569,67.779,67.2274,67.7396,840783.0
2024-11-07 10:30:00,68.76,68.95,68.63,68.78,1361498.0,67.7396,67.9268,67.6116,67.7593,1361498.0
2024-11-07 11:00:00,68.78,68.79,68.29,68.53,898647.0,67.7593,67.7692,67.2766,67.513,898647.0
2024-11-07 11:30:00,68.53,68.75,68.44,68.65,679710.0,67.513,67.7298,67.4244,67.6313,679710.0
2024-11-07 12:00:00,68.65,68.77,68.57,68.72,752908.0,67.6313,67.7495,67.5525,67.7002,752908.0
2024-11-07 12:30:00,68.71,68.8,68.5,68.55,635685.0,67.6904,67.779,67.4835,67.5328,635685.0
2024-11-07 13:00:00,68.55,68.58,68.35,68.45,446017.0,67.5328,67.5623,67.3357,67.4342,446017.0
2024-11-07 13:30:00,68.45,68.57,68.4,68.55,488370.0,67.4342,67.5525,67.385,67.5328,488370.0
2024-11-07 14:00:00,68.54,68.66,68.19,68.34,809120.0,67.5229,67.6411,67.1781,67.3259,809120.0
2024-11-07 14:30:00,68.33,68.35,67.76,68.33,930590.0,67.316,67.3357,66.7545,67.316,930590.0
2024-11-07 15:00:00,68.34,68.39,68.16,68.25,773602.0,67.3259,67.3751,67.1485,67.2372,773602.0
2024-11-07 15:30:00,68.25,68.28,67.98,68.09,2035659.0,67.2372,67.2668,66.9712,67.0796,2035659.0
2024-11-08 09:30:00,68.72,68.94,68.09,68.5,1367835.0,67.7002,67.917,67.0796,67.4835,1367835.0
2024-11-08 10:00:00,68.5,69.04,68.32,68.96,1184797.0,67.4835,68.0155,67.3062,67.9367,1184797.0
2024-11-08 10:30:00,68.95,69.13,68.89,69.05,991131.0,67.9268,68.1041,67.8677,68.0253,991131.0
2024-11-08 11:00:00,69.06,69.11,68.9,69.06,929167.0,68.0352,68.0844,67.8776,68.0352,929167.0
2024-11-08 11:30:00,69.07,69.09,68.26,68.29,746487.0,68.045,68.0647,67.2471,67.2766,746487.0
2024-11-08 12:00:00,68.29,68.37,68.14,68.31,626078.0,67.2766,67.3554,67.1288,67.2963,626078.0
2024-11-08 12:30:00,68.31,68.64,68.29,68.53,524198.0,67.2963,67.6214,67.2766,67.513,524198.0
2024-11-08 13:00:00,68.52,68.63,68.42,68.61,400870.0,67.5032,67.6116,67.4047,67.5919,400870.0
2024-11-08 13:30:00,68.61,68.84,68.58,68.81,309081.0,67.5919,67.8184,67.5623,67.7889,309081.0
2024-11-08 14:00:00,68.8,68.9,68.74,68.84,403704.0,67.779,67.8776,67.7199,67.8184,403704.0
2024-11-08 14:30:00,68.84,68.98,68.72,68.73,517104.0,67.8184,67.9564,67.7002,67.7101,517104.0
2024-11-08 15:00:00,68.72,68.73,68.47,68.56,484641.0,67.7002,67.7101,67.4539,67.5426,484641.0
2024-11-08 15:30:00,68.56,68.66,68.42,68.63,1287635.0,67.5426,67.6411,67.4047,67.6116,1287635.0
2024-11-11 09:30:00,69.5,70.09,69.2,70.02,2706377.0,68.4687,69.0499,68.1731,68.9809,2706377.0
2024-11-11 10:00:00,70.02,70.18,69.93,70.0,964622.0,68.9809,69.1386,68.8923,68.9612,964622.0
2024-11-11 10:30:00,70.0,70.2,69.91,69.99,818540.0,68.9612,69.1583,68.8726,68.9514,818540.0
2024-11-11 11:00:00,70.0,70.06,69.91,69.97,654707.0,68.9612,69.0203,68.8726,68.9317,654707.0
2024-11-11 11:30:00,69.97,70.15,69.95,70.13,885704.0,68.9317,69.109,68.912,69.0893,885704.0
2024-11-11 12:00:00,70.12,70.16,69.92,70.0,1182096.0,69.0795,69.1189,68.8824,68.9612,1182096.0
2024-11-11 12:30:00,69.99,70.04,69.95,69.97,268393.0,68.9514,69.0006,68.912,68.9317,268393.0
2024-11-11 13:00:00,69.96,69.97,69.57,69.7,552563.0,68.9218,68.9317,68.5376,68.6657,552563.0
2024-11-11 13:30:00,69.7,69.92,69.68,69.84,530050.0,68.6657,68.8824,68.646,68.8036,530050.0
2024-11-11 14:00:00,69.84,70.08,69.83,70.02,362658.0,68.8036,69.04,68.7938,68.9809,362658.0
2024-11-11 14:30:00,70.03,70.05,69.94,69.95,466973.0,68.9908,69.0105,68.9021,68.912,466973.0
2024-11-11 15:00:00,69.95,70.03,69.88,69.89,583569.0,68.912,68.9908,68.843,68.8529,583569.0
2024-11-11 15:30:00,69.89,69.96,69.65,69.82,1732840.0,68.8529,68.9218,68.6164,68.7839,1732840.0
2024-11-12 09:30:00,69.53,69.99,69.37,69.82,1269792.0,68.4982,68.9514,68.3406,68.7839,1269792.0
2024-11-12 10:00:00,69.82,69.93,69.59,69.85,1705925.0,68.7839,68.8923,68.5573,68.8135,1705925.0
2024-11-12 10:30:00,69.84,69.87,69.58,69.65,1261978.0,68.8036,68.8332,68.5475,68.6164,1261978.0
2024-11-12 11:00:00,69.65,69.76,69.6,69.75,600481.0,68.6164,68.7248,68.5672,68.7149,600481.0
2024-11-12 11:30:00,69.75,69.88,69.66,69.72,713709.0,68.7149,68.843,68.6263,68.6854,713709.0
2024-11-12 12:00:00,69.71,69.85,69.28,69.45,788381.0,68.6755,68.8135,68.2519,68.4194,788381.0
2024-11-12 12:30:00,69.44,69.46,68.87,68.99,499616.0,68.4095,68.4292,67.848,67.9662,499616.0
2024-11-12 13:00:00,68.98,69.15,68.94,69.1,251518.0,67.9564,68.1238,67.917,68.0746,251518.0
2024-11-12 13:30:00,69.1,69.23,69.06,69.16,321411.0,68.0746,68.2027,68.0352,68.1337,321411.0
2024-11-12 14:00:00,69.16,69.35,69.1,69.3,384170.0,68.1337,68.3209,68.0746,68.2716,384170.0
2024-11-12 14:30:00,69.3,69.36,69.14,69.19,416197.0,68.2716,68.3307,68.114,68.1633,416197.0
2024-11-12 15:00:00,69.19,69.29,69.1,69.22,542876.0,68.1633,68.2618,68.0746,68.1928,542876.0
2024-11-12 15:30:00,69.22,69.24,69.0,69.04,1290630.0,68.1928,68.2125,67.9761,68.0155,1290630.0
2024-11-13 09:30:00,69.07,69.35,68.86,69.21,806874.0,68.045,68.3209,67.8382,68.183,806874.0
2024-11-13 10:00:00,69.21,69.43,68.88,69.41,635781.0,68.183,68.3997,67.8579,68.38,635781.0
2024-11-13 10:30:00,69.41,69.54,69.23,69.3,588015.0,68.38,68.5081,68.2027,68.2716,588015.0
2024-11-13 11:00:00,69.3,69.54,69.25,69.51,435223.0,68.2716,68.5081,68.2224,68.4785,435223.0
2024-11-13 11:30:00,69.51,69.79,69.35,69.36,725884.0,68.4785,68.7544,68.3209,68.3307,725884.0
2024-11-13 12:00:00,69.36,69.57,69.31,69.42,419855.0,68.3307,68.5376,68.2815,68.3898,419855.0
2024-11-13 12:30:00,69.43,69.44,69.29,69.34,425588.0,68.3997,68.4095,68.2618,68.311,425588.0
2024-11-13 13:00:00,69.34,69.36,69.07,69.26,340138.0,68.311,68.3307,68.045,68.2322,340138.0
2024-11-13 13:30:00,69.26,69.35,69.16,69.19,291236.0,68.2322,68.3209,68.1337,68.1633,291236.0
2024-11-13 14:00:00,69.19,69.31,69.03,69.05,440811.0,68.1633,68.2815,68.0056,68.0253,440811.0
2024-11-13 14:30:00,69.04,69.05,68.86,68.92,307374.0,68.0155,68.0253,67.8382,67.8973,307374.0
2024-11-13 15:00:00,68.92,69.07,68.81,69.01,314377.0,67.8973,68.045,67.7889,67.9859,314377.0
2024-11-13 15:30:00,69.0,69.1,68.88,68.9,1019165.0,67.9761,68.0746,67.8579,67.8776,1019165.0
2024-11-14 09:30:00,69.3,69.3,68.63,68.98,1287253.0,68.2716,68.2716,67.6116,67.9564,1287253.0
2024-11-14 10:00:00,68.98,69.04,68.81,68.98,541649.0,67.9564,68.0155,67.7889,67.9564,541649.0
2024-11-14 10:30:00,68.97,69.07,68.93,69.0,468177.0,67.9465,68.045,67.9071,67.9761,468177.0
2024-11-14 11:00:00,69.01,69.06,68.81,68.81,391626.0,67.9859,68.0352,67.7889,67.7889,391626.0
2024-11-14 11:30:00,68.81,68.88,68.56,68.59,402430.0,67.7889,67.8579,67.5426,67.5722,402430.0
2024-11-14 12:00:00,68.59,68.59,67.54,67.65,2386631.0,67.5722,67.5722,66.5377,66.6461,2386631.0
2024-11-14 12:30:00,67.64,68.21,67.47,68.02,735601.0,66.6363,67.1978,66.4688,67.0106,735601.0
2024-11-14 13:00:00,68.02,68.18,67.85,67.86,426604.0,67.0106,67.1682,66.8431,66.853,426604.0
2024-11-14 13:30:00,67.86,68.01,67.81,67.95,497246.0,66.853,67.0008,66.8037,66.9417,497246.0
2024-11-14 14:00:00,67.96,68.1,67.93,68.09,478095.0,66.9515,67.0894,66.922,67.0796,478095.0
2024-11-14 14:30:00,68.09,68.38,68.04,68.36,383401.0,67.0796,67.3653,67.0303,67.3456,383401.0
2024-11-14 15:00:00,68.36,68.36,67.95,68.26,574360.0,67.3456,67.3456,66.9417,67.2471,574360.0
2024-11-14 15:30:00,68.26,68.3,67.99,68.14,1375697.0,67.2471,67.2865,66.9811,67.1288,1375697.0
2024-11-15 09:30:00,68.0,68.77,67.89,68.46,1710787.0,66.9909,67.7495,66.8825,67.4441,1710787.0
2024-11-15 10:00:00,68.48,68.74,68.26,68.54,959421.0,67.4638,67.7199,67.2471,67.5229,959421.0
2024-11-15 10:30:00,68.53,68.61,68.35,68.43,466661.0,67.513,67.5919,67.3357,67.4145,466661.0
2024-11-15 11:00:00,68.43,68.97,68.41,68.91,607268.0,67.4145,67.9465,67.3948,67.8874,607268.0
2024-11-15 11:30:00,68.91,68.93,68.59,68.74,423239.0,67.8874,67.9071,67.5722,67.7199,423239.0
2024-11-15 12:00:00,68.73,68.75,68.51,68.58,416011.0,67.7101,67.7298,67.4933,67.5623,416011.0
2024-11-15 12:30:00,68.58,68.64,68.42,68.61,843439.0,67.5623,67.6214,67.4047,67.5919,843439.0
2024-11-15 13:00:00,68.61,68.84,68.58,68.61,529923.0,67.5919,67.8184,67.5623,67.5919,529923.0
2024-11-15 13:30:00,68.61,68.61,68.42,68.55,253241.0,67.5919,67.5919,67.4047,67.5328,253241.0
2024-11-15 14:00:00,68.55,68.72,68.4,68.67,229353.0,67.5328,67.7002,67.385,67.651,229353.0
2024-11-15 14:30:00,68.67,68.76,68.48,68.55,382620.0,67.651,67.7396,67.4638,67.5328,382620.0
2024-11-15 15:00:00,68.55,68.81,68.52,68.68,615464.0,67.5328,67.7889,67.5032,67.6608,615464.0
2024-11-15 15:30:00,68.69,68.93,68.63,68.73,1837119.0,67.6707,67.9071,67.6116,67.7101,1837119.0
2024-11-18 09:30:00,68.68,68.93,68.41,68.56,985400.0,67.6608,67.9071,67.3948,67.5426,985400.0
2024-11-18 10:00:00,68.55,68.64,68.37,68.5,365759.0,67.5328,67.6214,67.3554,67.4835,365759.0
2024-11-18 10:30:00,68.5,68.67,68.44,68.61,378636.0,67.4835,67.651,67.4244,67.5919,378636.0
2024-11-18 11:00:00,68.61,68.95,68.6,68.87,982856.0,67.5919,67.9268,67.582,67.848,982856.0
2024-11-18 11:30:00,68.88,69.06,68.88,68.94,528877.0,67.8579,68.0352,67.8579,67.917,528877.0
2024-11-18 12:00:00,68.94,68.98,68.85,68.86,255373.0,67.917,67.9564,67.8283,67.8382,255373.0
2024-11-18 12:30:00,68.86,69.11,68.82,69.06,296761.0,67.8382,68.0844,67.7987,68.0352,296761.0
2024-11-18 13:00:00,69.07,69.07,68.84,68.88,402984.0,68.045,68.045,67.8184,67.8579,402984.0
2024-11-18 13:30:00,68.87,69.1,68.85,69.06,402092.0,67.848,68.0746,67.8283,68.0352,402092.0
2024-11-18 14:00:00,69.06,69.11,68.94,68.96,218026.0,68.0352,68.0844,67.917,67.9367,218026.0
2024-11-18 14:30:00,68.97,69.15,68.87,69.14,564007.0,67.9465,68.1238,67.848,68.114,564007.0
2024-11-18 15:00:00,69.15,69.28,69.1,69.15,518531.0,68.1238,68.2519,68.0746,68.1238,518531.0
2024-11-18 15:30:00,69.15,69.15,68.94,69.01,1425641.0,68.1238,68.1238,67.917,67.9859,1425641.0
2024-11-19 09:30:00,67.75,68.17,67.7,67.96,1155386.0,66.7446,67.1584,66.6954,66.9515,1155386.0
2024-11-19 10:00:00,67.95,68.12,67.78,68.02,1028206.0,66.9417,67.1091,66.7742,67.0106,1028206.0
2024-11-19 10:30:00,68.03,68.41,67.99,68.3,415841.0,67.0205,67.3948,66.9811,67.2865,415841.0
2024-11-19 11:00:00,68.3,68.33,68.06,68.32,549630.0,67.2865,67.316,67.05,67.3062,549630.0
2024-11-19 11:30:00,68.31,68.39,68.23,68.36,474306.0,67.2963,67.3751,67.2175,67.3456,474306.0
2024-11-19 12:00:00,68.37,68.44,68.22,68.42,621539.0,67.3554,67.4244,67.2076,67.4047,621539.0
2024-11-19 12:30:00,68.42,68.62,68.37,68.59,388915.0,67.4047,67.6017,67.3554,67.5722,388915.0
2024-11-19 13:00:00,68.59,68.71,68.47,68.61,500742.0,67.5722,67.6904,67.4539,67.5919,500742.0
2024-11-19 13:30:00,68.61,68.84,68.5,68.81,379529.0,67.5919,67.8184,67.4835,67.7889,379529.0
2024-11-19 14:00:00,68.82,68.89,68.64,68.66,476646.0,67.7987,67.8677,67.6214,67.6411,476646.0
2024-11-19 14:30:00,68.66,68.73,68.56,68.62,393257.0,67.6411,67.7101,67.5426,67.6017,393257.0
2024-11-19 15:00:00,68.62,68.84,68.59,68.72,900848.0,67.6017,67.8184,67.5722,67.7002,900848.0
2024-11-19 15:30:00,68.72,68.85,68.59,68.61,1722050.0,67.7002,67.8283,67.5722,67.5919,1722050.0
2024-11-20 09:30:00,69.14,69.49,68.52,68.61,1054131.0,68.114,68.4588,67.5032,67.5919,1054131.0
2024-11-20 10:00:00,68.62,68.87,68.46,68.79,701108.0,67.6017,67.848,67.4441,67.7692,701108.0
2024-11-20 10:30:00,68.8,68.97,68.76,68.88,404983.0,67.779,67.9465,67.7396,67.8579,404983.0
2024-11-20 11:00:00,68.89,68.91,68.0,68.59,698868.0,67.8677,67.8874,66.9909,67.5722,698868.0
2024-11-20 11:30:00,68.59,68.79,68.49,68.73,346914.0,67.5722,67.7692,67.4736,67.7101,346914.0
2024-11-20 12:00:00,68.73,68.75,68.37,68.53,303955.0,67.7101,67.7298,67.3554,67.513,303955.0
2024-11-20 12:30:00,68.53,68.55,68.36,68.39,292343.0,67.513,67.5328,67.3456,67.3751,292343.0
2024-11-20 13:00:00,68.39,68.47,68.16,68.3,295307.0,67.3751,67.4539,67.1485,67.2865,295307.0
2024-11-20 13:30:00,68.31,68.35,68.17,68.28,315709.0,67.2963,67.3357,67.1584,67.2668,315709.0
2024-11-20 14:00:00,68.28,68.29,68.08,68.22,294637.0,67.2668,67.2766,67.0697,67.2076,294637.0
2024-11-20 14:30:00,68.21,68.38,68.2,68.23,377985.0,67.1978,67.3653,67.1879,67.2175,377985.0
2024-11-20 15:00:00,68.23,68.39,68.2,68.34,284963.0,67.2175,67.3751,67.1879,67.3259,284963.0
2024-11-20 15:30:00,68.34,68.51,68.18,68.28,1182186.0,67.3259,67.4933,67.1682,67.2668,1182186.0
2024-11-21 09:30:00,68.8,68.93,68.41,68.72,865328.0,67.779,67.9071,67.3948,67.7002,865328.0
2024-11-21 10:00:00,68.72,69.05,68.55,68.62,890466.0,67.7002,68.0253,67.5328,67.6017,890466.0
2024-11-21 10:30:00,68.62,69.3,68.56,69.24,425582.0,67.6017,68.2716,67.5426,68.2125,425582.0
2024-11-21 11:00:00,69.24,69.31,69.05,69.12,302248.0,68.2125,68.2815,68.0253,68.0943,302248.0
2024-11-21 11:30:00,69.12,69.27,69.02,69.17,236752.0,68.0943,68.2421,67.9958,68.1436,236752.0
2024-11-21 12:00:00,69.17,69.21,69.07,69.17,234462.0,68.1436,68.183,68.045,68.1436,234462.0
2024-11-21 12:30:00,69.17,69.26,68.94,69.23,330102.0,68.1436,68.2322,67.917,68.2027,330102.0
2024-11-21 13:00:00,69.23,69.4,69.22,69.28,351459.0,68.2027,68.3701,68.1928,68.2519,351459.0
2024-11-21 13:30:00,69.28,69.47,69.28,69.41,348641.0,68.2519,68.4391,68.2519,68.38,348641.0
2024-11-21 14:00:00,69.41,69.44,69.27,69.41,462405.0,68.38,68.4095,68.2421,68.38,462405.0
2024-11-21 14:30:00,69.41,69.41,69.22,69.33,264509.0,68.38,68.38,68.1928,68.3012,264509.0
2024-11-21 15:00:00,69.33,69.37,69.25,69.3,369886.0,68.3012,68.3406,68.2224,68.2716,369886.0
2024-11-21 15:30:00,69.31,69.31,68.94,68.94,1606945.0,68.2815,68.2815,67.917,67.917,1606945.0
2024-11-22 09:30:00,68.91,69.09,68.45,68.97,1189478.0,67.8874,68.0647,67.4342,67.9465,1189478.0
2024-11-22 10:00:00,68.97,69.45,68.81,69.4,930598.0,67.9465,68.4194,67.7889,68.3701,930598.0
2024-11-22 10:30:00,69.4,69.86,69.38,69.72,1369607.0,68.3701,68.8233,68.3504,68.6854,1369607.0
2024-11-22 11:00:00,69.72,69.9,69.64,69.86,1541207.0,68.6854,68.8627,68.6066,68.8233,1541207.0
2024-11-22 11:30:00,69.86,70.05,69.74,70.05,838489.0,68.8233,69.0105,68.7051,69.0105,838489.0
2024-11-22 12:00:00,70.05,70.2,70.01,70.08,582661.0,69.0105,69.1583,68.9711,69.04,582661.0
2024-11-22 12:30:00,70.08,70.08,69.7,69.76,578381.0,69.04,69.04,68.6657,68.7248,578381.0
2024-11-22 13:00:00,69.75,70.13,69.67,70.11,556828.0,68.7149,69.0893,68.6361,69.0696,556828.0
2024-11-22 13:30:00,70.11,70.19,70.0,70.09,453431.0,69.0696,69.1484,68.9612,69.0499,453431.0
2024-11-22 14:00:00,70.09,70.14,69.81,69.85,432226.0,69.0499,69.0992,68.7741,68.8135,432226.0
2024-11-22 14:30:00,69.85,69.98,69.84,69.95,290669.0,68.8135,68.9415,68.8036,68.912,290669.0
2024-11-22 15:00:00,69.95,69.96,69.69,69.76,533768.0,68.912,68.9218,68.6558,68.7248,533768.0
2024-11-22 15:30:00,69.75,69.99,69.71,69.82,1285164.0,68.7149,68.9514,68.6755,68.7839,1285164.0
2024-11-25 09:30:00,70.44,70.72,70.36,70.52,1204381.0,69.3947,69.6705,69.3159,69.4735,1204381.0
2024-11-25 10:00:00,70.53,70.57,70.02,70.57,647721.0,69.4834,69.5228,68.9809,69.5228,647721.0
2024-11-25 10:30:00,70.56,70.61,70.26,70.36,474381.0,69.5129,69.5622,69.2174,69.3159,474381.0
2024-11-25 11:00:00,70.36,70.5,70.28,70.37,420625.0,69.3159,69.4538,69.2371,69.3257,420625.0
2024-11-25 11:30:00,70.37,70.42,70.2,70.33,301344.0,69.3257,69.375,69.1583,69.2863,301344.0
2024-11-25 12:00:00,70.33,70.46,70.26,70.34,304671.0,69.2863,69.4144,69.2174,69.2962,304671.0
2024-11-25 12:30:00,70.34,70.54,70.28,70.53,344317.0,69.2962,69.4932,69.2371,69.4834,344317.0
2024-11-25 13:00:00,70.53,70.75,70.52,70.7,484667.0,69.4834,69.7001,69.4735,69.6508,484667.0
2024-11-25 13:30:00,70.71,71.05,70.67,71.03,762376.0,69.6607,69.9957,69.6213,69.9759,762376.0
2024-11-25 14:00:00,71.03,71.19,70.98,71.03,612532.0,69.9759,70.1336,69.9267,69.9759,612532.0
2024-11-25 14:30:00,71.03,71.1,70.96,71.0,417339.0,69.9759,70.0449,69.907,69.9464,417339.0
2024-11-25 15:00:00,71.0,71.11,70.93,71.03,590888.0,69.9464,70.0548,69.8774,69.9759,590888.0
2024-11-25 15:30:00,71.03,71.03,70.67,70.73,1889551.0,69.9759,69.9759,69.6213,69.6804,1889551.0
2024-11-26 09:30:00,70.36,70.48,69.33,69.82,1479656.0,69.3159,69.4341,68.3012,68.7839,1479656.0
2024-11-26 10:00:00,69.83,69.97,69.64,69.72,624352.0,68.7938,68.9317,68.6066,68.6854,624352.0
2024-11-26 10:30:00,69.71,70.01,69.54,69.98,641092.0,68.6755,68.9711,68.5081,68.9415,641092.0
2024-11-26 11:00:00,69.98,70.0,69.79,69.98,302380.0,68.9415,68.9612,68.7544,68.9415,302380.0
2024-11-26 11:30:00,69.98,69.99,69.73,69.8,310945.0,68.9415,68.9514,68.6952,68.7642,310945.0
2024-11-26 12:00:00,69.8,69.86,69.54,69.58,519311.0,68.7642,68.8233,68.5081,68.5475,519311.0
2024-11-26 12:30:00,69.59,69.63,69.51,69.58,266471.0,68.5573,68.5967,68.4785,68.5475,266471.0
2024-11-26 13:00:00,69.58,69.68,69.55,69.61,215098.0,68.5475,68.646,68.5179,68.577,215098.0
2024-11-26 13:30:00,69.6,69.66,69.53,69.56,182415.0,68.5672,68.6263,68.4982,68.5278,182415.0
2024-11-26 14:00:00,69.55,69.58,69.4,69.56,674715.0,68.5179,68.5475,68.3701,68.5278,674715.0
2024-11-26 14:30:00,69.57,69.87,69.56,69.72,504798.0,68.5376,68.8332,68.5278,68.6854,504798.0
2024-11-26 15:00:00,69.72,69.77,69.57,69.65,695024.0,68.6854,68.7346,68.5376,68.6164,695024.0
2024-11-26 15:30:00,69.64,69.79,69.58,69.74,1345356.0,68.6066,68.7544,68.5475,68.7051,1345356.0
2024-11-27 09:30:00,69.77,70.3,69.69,70.21,863407.0,68.7346,69.2568,68.6558,69.1681,863407.0
2024-11-27 10:00:00,70.2,70.4,70.16,70.22,668089.0,69.1583,69.3553,69.1189,69.178,668089.0
2024-11-27 10:30:00,70.22,70.25,70.05,70.14,408432.0,69.178,69.2075,69.0105,69.0992,408432.0
2024-11-27 11:00:00,70.14,70.3,70.11,70.13,372828.0,69.0992,69.2568,69.0696,69.0893,372828.0
2024-11-27 11:30:00,70.13,70.18,69.73,69.74,327969.0,69.0893,69.1386,68.6952,68.7051,327969.0
2024-11-27 12:00:00,69.74,69.9,69.66,69.86,303700.0,68.7051,68.8627,68.6263,68.8233,303700.0
2024-11-27 12:30:00,69.87,69.98,69.81,69.97,182090.0,68.8332,68.9415,68.7741,68.9317,182090.0
2024-11-27 13:00:00,69.97,69.99,69.72,69.73,176854.0,68.9317,68.9514,68.6854,68.6952,176854.0
2024-11-27 13:30:00,69.72,69.82,69.7,69.78,179495.0,68.6854,68.7839,68.6657,68.7445,179495.0
2024-11-27 14:00:00,69.78,69.96,69.77,69.9,301664.0,68.7445,68.9218,68.7346,68.8627,301664.0
2024-11-27 14:30:00,69.9,69.95,69.79,69.89,215789.0,68.8627,68.912,68.7544,68.8529,215789.0
2024-11-27 15:00:00,69.89,70.01,69.82,70.0,384806.0,68.8529,68.9711,68.7839,68.9612,384806.0
2024-11-27 15:30:00,70.0,70.17,69.85,70.16,1218244.0,68.9612,69.1287,68.8135,69.1189,1218244.0
2024-11-29 09:30:00,70.27,70.79,70.22,70.28,855911.0,69.2272,69.7395,69.178,69.2371,855911.0
2024-11-29 10:00:00,70.29,70.82,70.22,70.68,590923.0,69.2469,69.7691,69.178,69.6311,590923.0
2024-11-29 10:30:00,70.69,70.83,70.43,70.72,417451.0,69.641,69.7789,69.3849,69.6705,417451.0
2024-11-29 11:00:00,70.72,70.97,70.69,70.83,699303.0,69.6705,69.9168,69.641,69.7789,699303.0
2024-11-29 11:30:00,70.83,70.91,70.6,70.67,529266.0,69.7789,69.8577,69.5523,69.6213,529266.0
2024-11-29 12:00:00,70.67,70.95,70.66,70.82,517208.0,69.6213,69.8971,69.6114,69.7691,517208.0
2024-11-29 12:30:00,70.82,71.09,70.8,70.9,1616963.0,69.7691,70.0351,69.7494,69.8479,1616963.0
2024-12-02 09:30:00,71.26,71.65,70.94,71.51,1048835.0,70.2025,70.5867,69.8873,70.4488,1048835.0
2024-12-02 10:00:00,71.51,71.54,71.15,71.3,674472.0,70.4488,70.4784,70.0942,70.2419,674472.0
2024-12-02 10:30:00,71.3,71.35,70.88,70.98,546260.0,70.2419,70.2912,69.8282,69.9267,546260.0
2024-12-02 11:00:00,71.0,71.41,70.9,71.34,482139.0,69.9464,70.3503,69.8479,70.2813,482139.0
2024-12-02 11:30:00,71.34,71.5,71.21,71.23,540428.0,70.2813,70.439,70.1533,70.173,540428.0
2024-12-02 12:00:00,71.23,71.44,71.17,71.25,336127.0,70.173,70.3799,70.1139,70.1927,336127.0
2024-12-02 12:30:00,71.26,71.45,71.25,71.39,263435.0,70.2025,70.3897,70.1927,70.3306,263435.0
2024-12-02 13:00:00,71.39,71.51,71.38,71.39,264700.0,70.3306,70.4488,70.3208,70.3306,264700.0
2024-12-02 13:30:00,71.39,71.46,71.29,71.43,219681.0,70.3306,70.3996,70.2321,70.37,219681.0
2024-12-02 14:00:00,71.42,71.46,71.25,71.38,248704.0,70.3602,70.3996,70.1927,70.3208,248704.0
2024-12-02 14:30:00,71.38,71.46,71.32,71.4,212576.0,70.3208,70.3996,70.2616,70.3405,212576.0
2024-12-02 15:00:00,71.39,71.52,71.35,71.47,600363.0,70.3306,70.4587,70.2912,70.4094,600363.0
2024-12-02 15:30:00,71.48,71.53,71.29,71.4,1656991.0,70.4193,70.4685,70.2321,70.3405,1656991.0
2024-12-03 09:30:00,72.19,72.8,71.99,72.44,2485794.0,71.1187,71.7197,70.9217,71.365,2485794.0
2024-12-03 10:00:00,72.45,72.45,71.61,71.61,1224282.0,71.3749,71.3749,70.5473,70.5473,1224282.0
2024-12-03 10:30:00,71.61,71.69,71.48,71.56,684871.0,70.5473,70.6262,70.4193,70.4981,684871.0
2024-12-03 11:00:00,71.56,71.7,71.5,71.62,659241.0,70.4981,70.636,70.439,70.5572,659241.0
2024-12-03 11:30:00,71.62,71.67,71.41,71.49,665802.0,70.5572,70.6065,70.3503,70.4291,665802.0
2024-12-03 12:00:00,71.49,71.72,71.48,71.53,1402691.0,70.4291,70.6557,70.4193,70.4685,1402691.0
2024-12-03 12:30:00,71.52,71.67,71.42,71.66,633625.0,70.4587,70.6065,70.3602,70.5966,633625.0
2024-12-03 13:00:00,71.67,71.7,71.48,71.49,311356.0,70.6065,70.636,70.4193,70.4291,311356.0
2024-12-03 13:30:00,71.5,71.6,71.45,71.52,290533.0,70.439,70.5375,70.3897,70.4587,290533.0
2024-12-03 14:00:00,71.52,71.54,71.43,71.44,281595.0,70.4587,70.4784,70.37,70.3799,281595.0
2024-12-03 14:30:00,71.44,71.51,71.37,71.38,400201.0,70.3799,70.4488,70.3109,70.3208,400201.0
2024-12-03 15:00:00,71.38,71.5,71.32,71.49,403026.0,70.3208,70.439,70.2616,70.4291,403026.0
2024-12-03 15:30:00,71.48,71.5,71.27,71.41,1545292.0,70.4193,70.439,70.2124,70.3503,1545292.0
2024-12-04 09:30:00,71.5,71.59,71.03,71.24,980165.0,70.439,70.5276,69.9759,70.1828,980165.0
2024-12-04 10:00:00,71.2,71.3,70.59,70.59,1098839.0,70.1434,70.2419,69.5425,69.5425,1098839.0
2024-12-04 10:30:00,70.59,70.91,70.5,70.87,693538.0,69.5425,69.8577,69.4538,69.8183,693538.0
2024-12-04 11:00:00,70.87,70.92,70.79,70.83,340696.0,69.8183,69.8676,69.7395,69.7789,340696.0
2024-12-04 11:30:00,70.83,71.08,70.81,70.95,444113.0,69.7789,70.0252,69.7592,69.8971,444113.0
2024-12-04 12:00:00,70.96,71.05,70.92,70.97,291878.0,69.907,69.9957,69.8676,69.9168,291878.0
2024-12-04 12:30:00,70.98,71.14,70.97,71.13,246329.0,69.9267,70.0843,69.9168,70.0745,246329.0
2024-12-04 13:00:00,71.14,71.34,71.11,71.3,405343.0,70.0843,70.2813,70.0548,70.2419,405343.0
2024-12-04 13:30:00,71.3,71.42,71.21,71.3,340080.0,70.2419,70.3602,70.1533,70.2419,340080.0
2024-12-04 14:00:00,71.3,71.63,71.27,71.57,422500.0,70.2419,70.567,70.2124,70.5079,422500.0
2024-12-04 14:30:00,71.58,71.65,71.48,71.53,241944.0,70.5178,70.5867,70.4193,70.4685,241944.0
2024-12-04 15:00:00,71.52,71.67,71.52,71.62,420069.0,70.4587,70.6065,70.4587,70.5572,420069.0
2024-12-04 15:30:00,71.62,71.73,71.46,71.48,1474641.0,70.5572,70.6656,70.3996,70.4193,1474641.0
2024-12-05 09:30:00,71.83,72.63,71.64,72.61,963043.0,70.7641,71.5522,70.5769,71.5325,963043.0
2024-12-05 10:00:00,72.61,72.66,72.28,72.31,931300.0,71.5325,71.5818,71.2074,71.237,931300.0
2024-12-05 10:30:00,72.31,72.62,72.23,72.45,551024.0,71.237,71.5424,71.1581,71.3749,551024.0
2024-12-05 11:00:00,72.45,72.78,72.44,72.77,562088.0,71.3749,71.7,71.365,71.6901,562088.0
2024-12-05 11:30:00,72.78,72.8,72.6,72.73,464496.0,71.7,71.7197,71.5227,71.6507,464496.0
2024-12-05 12:00:00,72.73,72.85,72.55,72.67,663812.0,71.6507,71.7689,71.4734,71.5916,663812.0
2024-12-05 12:30:00,72.67,72.75,72.6,72.73,367535.0,71.5916,71.6704,71.5227,71.6507,367535.0
2024-12-05 13:00:00,72.73,72.73,72.48,72.58,420346.0,71.6507,71.6507,71.4044,71.5029,420346.0
2024-12-05 13:30:00,72.57,72.73,72.5,72.67,303847.0,71.4931,71.6507,71.4241,71.5916,303847.0
2024-12-05 14:00:00,72.67,72.78,72.59,72.6,356648.0,71.5916,71.7,71.5128,71.5227,356648.0
2024-12-05 14:30:00,72.61,72.72,72.59,72.68,308341.0,71.5325,71.6409,71.5128,71.6015,308341.0
2024-12-05 15:00:00,72.67,72.69,72.51,72.58,526803.0,71.5916,71.6113,71.434,71.5029,526803.0
2024-12-05 15:30:00,72.57,72.67,72.18,72.25,2854050.0,71.4931,71.5916,71.1089,71.1778,2854050.0
2024-12-06 09:30:00,72.31,72.6,71.91,72.09,793739.0,71.237,71.5227,70.8429,71.0202,793739.0
2024-12-06 10:00:00,72.08,72.08,71.71,71.82,437980.0,71.0104,71.0104,70.6459,70.7542,437980.0
2024-12-06 10:30:00,71.82,72.04,71.76,71.99,333626.0,70.7542,70.971,70.6951,70.9217,333626.0
2024-12-06 11:00:00,71.99,72.04,71.88,71.98,313211.0,70.9217,70.971,70.8133,70.9119,313211.0
2024-12-06 11:30:00,71.97,72.12,71.9,72.11,476735.0,70.902,71.0498,70.833,71.0399,476735.0
2024-12-06 12:00:00,72.11,72.12,71.94,72.08,244729.0,71.0399,71.0498,70.8724,71.0104,244729.0
2024-12-06 12:30:00,72.08,72.08,71.97,72.06,230333.0,71.0104,71.0104,70.902,70.9907,230333.0
2024-12-06 13:00:00,72.06,72.15,72.04,72.05,178981.0,70.9907,71.0793,70.971,70.9808,178981.0
2024-12-06 13:30:00,72.04,72.06,71.92,72.04,238742.0,70.971,70.9907,70.8527,70.971,238742.0
2024-12-06 14:00:00,72.03,72.07,71.95,71.98,278638.0,70.9611,71.0005,70.8823,70.9119,278638.0
2024-12-06 14:30:00,71.98,71.99,71.89,71.94,267885.0,70.9119,70.9217,70.8232,70.8724,267885.0
2024-12-06 15:00:00,71.95,72.16,71.89,72.1,601890.0,70.8823,71.0892,70.8232,71.0301,601890.0
2024-12-06 15:30:00,72.1,72.23,72.02,72.13,1227403.0,71.0301,71.1581,70.9513,71.0596,1227403.0
2024-12-09 09:30:00,72.3,72.8,72.2,72.69,825305.0,71.2271,71.7197,71.1286,71.6113,825305.0
2024-12-09 10:00:00,72.69,72.71,72.4,72.52,500444.0,71.6113,71.631,71.3256,71.4438,500444.0
2024-12-09 10:30:00,72.52,72.56,71.97,71.98,636423.0,71.4438,71.4832,70.902,70.9119,636423.0
2024-12-09 11:00:00,71.99,72.28,71.94,72.28,484577.0,70.9217,71.2074,70.8724,71.2074,484577.0
2024-12-09 11:30:00,72.28,72.59,72.2,72.56,415779.0,71.2074,71.5128,71.1286,71.4832,415779.0
2024-12-09 12:00:00,72.56,72.56,72.18,72.28,393671.0,71.4832,71.4832,71.1089,71.2074,393671.0
2024-12-09 12:30:00,72.28,72.32,72.22,72.27,274198.0,71.2074,71.2468,71.1483,71.1975,274198.0
2024-12-09 13:00:00,72.27,72.38,72.25,72.28,315678.0,71.1975,71.3059,71.1778,71.2074,315678.0
2024-12-09 13:30:00,72.29,72.42,72.28,72.39,318137.0,71.2173,71.3453,71.2074,71.3158,318137.0
2024-12-09 14:00:00,72.39,72.39,72.27,72.33,309830.0,71.3158,71.3158,71.1975,71.2567,309830.0
2024-12-09 14:30:00,72.33,72.39,72.2,72.28,452490.0,71.2567,71.3158,71.1286,71.2074,452490.0
2024-12-09 15:00:00,72.29,72.31,71.94,72.06,573979.0,71.2173,71.237,70.8724,70.9907,573979.0
2024-12-09 15:30:00,72.06,72.12,71.84,71.87,1376751.0,70.9907,71.0498,70.7739,70.8035,1376751.0
2024-12-10 09:30:00,72.0,73.38,71.57,73.32,2088179.0,70.9316,72.2911,70.5079,72.232,2088179.0
2024-12-10 10:00:00,73.31,73.35,72.77,72.86,1628555.0,72.2221,72.2615,71.6901,71.7788,1628555.0
2024-12-10 10:30:00,72.85,73.0,72.62,72.74,1002494.0,71.7689,71.9167,71.5424,71.6606,1002494.0
2024-12-10 11:00:00,72.75,72.85,72.44,72.52,678661.0,71.6704,71.7689,71.365,71.4438,678661.0
2024-12-10 11:30:00,72.51,72.78,72.47,72.67,657222.0,71.434,71.7,71.3946,71.5916,657222.0
2024-12-10 12:00:00,72.67,72.8,72.62,72.68,363462.0,71.5916,71.7197,71.5424,71.6015,363462.0
2024-12-10 12:30:00,72.68,73.08,72.64,72.95,954377.0,71.6015,71.9955,71.5621,71.8675,954377.0
2024-12-10 13:00:00,72.95,73.03,72.85,72.87,540026.0,71.8675,71.9463,71.7689,71.7886,540026.0
2024-12-10 13:30:00,72.87,73.02,72.72,72.73,472517.0,71.7886,71.9364,71.6409,71.6507,472517.0
2024-12-10 14:00:00,72.73,72.73,72.46,72.51,413851.0,71.6507,71.6507,71.3847,71.434,413851.0
2024-12-10 14:30:00,72.51,72.73,72.48,72.59,393830.0,71.434,71.6507,71.4044,71.5128,393830.0
2024-12-10 15:00:00,72.58,72.66,72.38,72.41,496672.0,71.5029,71.5818,71.3059,71.3355,496672.0
2024-12-10 15:30:00,72.41,72.58,72.25,72.52,1746778.0,71.3355,71.5029,71.1778,71.4438,1746778.0
2024-12-11 09:30:00,73.0,73.26,71.41,71.78,1475004.0,71.9167,72.1729,70.3503,70.7148,1475004.0
2024-12-11 10:00:00,71.78,71.85,71.31,71.84,1408668.0,70.7148,70.7838,70.2518,70.7739,1408668.0
2024-12-11 10:30:00,71.84,71.87,71.31,71.37,914200.0,70.7739,70.8035,70.2518,70.3109,914200.0
2024-12-11 11:00:00,71.37,71.77,71.27,71.75,771292.0,70.3109,70.705,70.2124,70.6853,771292.0
2024-12-11 11:30:00,71.75,71.93,71.54,71.78,712754.0,70.6853,70.8626,70.4784,70.7148,712754.0
2024-12-11 12:00:00,71.78,71.88,71.72,71.77,604823.0,70.7148,70.8133,70.6557,70.705,604823.0
2024-12-11 12:30:00,71.78,72.03,71.74,72.01,323968.0,70.7148,70.9611,70.6754,70.9414,323968.0
2024-12-11 13:00:00,72.0,72.19,71.95,72.08,511313.0,70.9316,71.1187,70.8823,71.0104,511313.0
2024-12-11 13:30:00,72.07,72.1,71.7,71.7,398585.0,71.0005,71.0301,70.636,70.636,398585.0
2024-12-11 14:00:00,71.7,71.71,71.52,71.55,382909.0,70.636,70.6459,70.4587,70.4882,382909.0
2024-12-11 14:30:00,71.55,71.7,71.39,71.68,674582.0,70.4882,70.636,70.3306,70.6163,674582.0
2024-12-11 15:00:00,71.68,71.87,71.6,71.86,541858.0,70.6163,70.8035,70.5375,70.7936,541858.0
2024-12-11 15:30:00,71.85,71.97,71.7,71.92,2211122.0,70.7838,70.902,70.636,70.8527,2211122.0
2024-12-12 09:30:00,71.86,72.33,71.76,72.08,872042.0,70.7936,71.2567,70.6951,71.0104,872042.0
2024-12-12 10:00:00,72.09,72.12,71.75,72.03,456271.0,71.0202,71.0498,70.6853,70.9611,456271.0
2024-12-12 10:30:00,72.02,72.16,71.81,71.88,441166.0,70.9513,71.0892,70.7444,70.8133,441166.0
2024-12-12 11:00:00,71.87,71.96,71.72,71.91,330986.0,70.8035,70.8921,70.6557,70.8429,330986.0
2024-12-12 11:30:00,71.91,71.94,71.72,71.75,304807.0,70.8429,70.8724,70.6557,70.6853,304807.0
2024-12-12 12:00:00,71.75,71.91,71.72,71.78,269478.0,70.6853,70.8429,70.6557,70.7148,269478.0
2024-12-12 12:30:00,71.77,71.81,71.66,71.75,402374.0,70.705,70.7444,70.5966,70.6853,402374.0
2024-12-12 13:00:00,71.75,71.84,71.7,71.78,245444.0,70.6853,70.7739,70.636,70.7148,245444.0
2024-12-12 13:30:00,71.79,71.79,71.6,71.64,239165.0,70.7247,70.7247,70.5375,70.5769,239165.0
2024-12-12 14:00:00,71.64,71.69,71.48,71.48,333409.0,70.5769,70.6262,70.4193,70.4193,333409.0
2024-12-12 14:30:00,71.48,71.57,71.47,71.48,319862.0,70.4193,70.5079,70.4094,70.4193,319862.0
2024-12-12 15:00:00,71.48,71.7,71.48,71.67,391231.0,70.4193,70.636,70.4193,70.6065,391231.0
2024-12-12 15:30:00,71.67,71.78,71.41,71.43,1137830.0,70.6065,70.7148,70.3503,70.37,1137830.0
2024-12-13 09:30:00,71.71,71.91,71.09,71.13,834543.0,70.6459,70.8429,70.0351,70.0745,834543.0
2024-12-13 10:00:00,71.16,71.23,70.96,70.99,584836.0,70.104,70.173,69.907,69.9365,584836.0
2024-12-13 10:30:00,70.99,71.05,70.76,70.97,368460.0,69.9365,69.9957,69.71,69.9168,368460.0
2024-12-13 11:00:00,70.96,71.15,70.92,71.13,341801.0,69.907,70.0942,69.8676,70.0745,341801.0
2024-12-13 11:30:00,71.12,71.24,71.08,71.2,347271.0,70.0646,70.1828,70.0252,70.1434,347271.0
2024-12-13 12:00:00,71.2,71.2,70.94,70.96,316447.0,70.1434,70.1434,69.8873,69.907,316447.0
2024-12-13 12:30:00,70.96,71.17,70.93,71.16,297904.0,69.907,70.1139,69.8774,70.104,297904.0
2024-12-13 13:00:00,71.16,71.23,71.07,71.17,198967.0,70.104,70.173,70.0154,70.1139,198967.0
2024-12-13 13:30:00,71.17,71.23,71.05,71.06,316068.0,70.1139,70.173,69.9957,70.0055,316068.0
2024-12-13 14:00:00,71.07,71.2,71.06,71.14,420767.0,70.0154,70.1434,70.0055,70.0843,420767.0
2024-12-13 14:30:00,71.15,71.16,71.03,71.06,305836.0,70.0942,70.104,69.9759,70.0055,305836.0
2024-12-13 15:00:00,71.06,71.13,71.04,71.08,337828.0,70.0055,70.0745,69.9858,70.0252,337828.0
2024-12-13 15:30:00,71.07,71.13,70.99,71.02,1277036.0,70.0154,70.0745,69.9365,69.9661,1277036.0
2024-12-16 09:30:00,71.27,71.43,70.83,71.4,1039665.0,70.2124,70.37,69.7789,70.3405,1039665.0
2024-12-16 10:00:00,71.4,71.42,70.87,70.93,497734.0,70.3405,70.3602,69.8183,69.8774,497734.0
2024-12-16 10:30:00,70.92,71.21,70.92,71.11,393577.0,69.8676,70.1533,69.8676,70.0548,393577.0
2024-12-16 11:00:00,71.11,71.24,70.95,71.23,546576.0,70.0548,70.1828,69.8971,70.173,546576.0
2024-12-16 11:30:00,71.23,71.44,71.18,71.31,451777.0,70.173,70.3799,70.1237,70.2518,451777.0
2024-12-16 12:00:00,71.31,71.43,71.27,71.35,316745.0,70.2518,70.37,70.2124,70.2912,316745.0
2024-12-16 12:30:00,71.35,71.38,71.25,71.34,321008.0,70.2912,70.3208,70.1927,70.2813,321008.0
2024-12-16 13:00:00,71.34,71.5,71.33,71.47,405299.0,70.2813,70.439,70.2715,70.4094,405299.0
2024-12-16 13:30:00,71.47,71.49,71.4,71.43,246200.0,70.4094,70.4291,70.3405,70.37,246200.0
2024-12-16 14:00:00,71.42,71.46,71.39,71.44,275784.0,70.3602,70.3996,70.3306,70.3799,275784.0
2024-12-16 14:30:00,71.44,71.6,71.38,71.59,281539.0,70.3799,70.5375,70.3208,70.5276,281539.0
2024-12-16 15:00:00,71.6,71.77,71.57,71.75,409953.0,70.5375,70.705,70.5079,70.6853,409953.0
2024-12-16 15:30:00,71.75,71.77,71.39,71.5,1196940.0,70.6853,70.705,70.3306,70.439,1196940.0
2024-12-17 09:30:00,70.9,71.22,70.8,71.21,676701.0,69.8479,70.1631,69.7494,70.1533,676701.0
2024-12-17 10:00:00,71.21,71.27,70.98,71.11,501234.0,70.1533,70.2124,69.9267,70.0548,501234.0
2024-12-17 10:30:00,71.12,71.27,70.99,71.11,430528.0,70.0646,70.2124,69.9365,70.0548,430528.0
2024-12-17 11:00:00,71.1,71.24,71.06,71.12,462725.0,70.0449,70.1828,70.0055,70.0646,462725.0
2024-12-17 11:30:00,71.11,71.35,71.09,71.23,627112.0,70.0548,70.2912,70.0351,70.173,627112.0
2024-12-17 12:00:00,71.23,71.25,71.1,71.2,370327.0,70.173,70.1927,70.0449,70.1434,370327.0
2024-12-17 12:30:00,71.2,71.34,71.16,71.28,385101.0,70.1434,70.2813,70.104,70.2222,385101.0
2024-12-17 13:00:00,71.28,71.31,71.04,71.06,309472.0,70.2222,70.2518,69.9858,70.0055,309472.0
2024-12-17 13:30:00,71.06,71.22,71.01,71.16,539850.0,70.0055,70.1631,69.9562,70.104,539850.0
2024-12-17 14:00:00,71.16,71.25,71.15,71.16,373348.0,70.104,70.1927,70.0942,70.104,373348.0
2024-12-17 14:30:00,71.15,71.16,70.97,71.01,622398.0,70.0942,70.104,69.9168,69.9562,622398.0
2024-12-17 15:00:00,71.01,71.14,70.97,71.09,403623.0,69.9562,70.0843,69.9168,70.0351,403623.0
2024-12-17 15:30:00,71.09,71.29,71.05,71.14,1368412.0,70.0351,70.2321,69.9957,70.0843,1368412.0
2024-12-18 09:30:00,71.18,71.34,71.04,71.26,619339.0,70.1237,70.2813,69.9858,70.2025,619339.0
2024-12-18 10:00:00,71.27,71.47,71.23,71.24,508742.0,70.2124,70.4094,70.173,70.1828,508742.0
2024-12-18 10:30:00,71.23,71.36,71.19,71.23,451596.0,70.173,70.3011,70.1336,70.173,451596.0
2024-12-18 11:00:00,71.23,71.34,71.02,71.11,397052.0,70.173,70.2813,69.9661,70.0548,397052.0
2024-12-18 11:30:00,71.1,71.34,71.06,71.27,357273.0,70.0449,70.2813,70.0055,70.2124,357273.0
2024-12-18 12:00:00,71.27,71.3,71.14,71.17,433350.0,70.2124,70.2419,70.0843,70.1139,433350.0
2024-12-18 12:30:00,71.17,71.27,71.14,71.23,309036.0,70.1139,70.2124,70.0843,70.173,309036.0
2024-12-18 13:00:00,71.23,71.26,71.14,71.22,244642.0,70.173,70.2025,70.0843,70.1631,244642.0
2024-12-18 13:30:00,71.23,71.34,71.18,71.31,718658.0,70.173,70.2813,70.1237,70.2518,718658.0
2024-12-18 14:00:00,71.31,71.31,70.25,70.26,886621.0,70.2518,70.2518,69.2075,69.2174,886621.0
2024-12-18 14:30:00,70.26,70.62,69.22,69.36,1426834.0,69.2174,69.572,68.1928,68.3307,1426834.0
2024-12-18 15:00:00,69.37,69.53,68.86,68.87,1658957.0,68.3406,68.4982,67.8382,67.848,1658957.0
2024-12-18 15:30:00,68.87,68.99,67.91,68.11,3574963.0,67.848,67.9662,66.9022,67.0993,3574963.0
2024-12-19 09:30:00,69.17,69.84,69.0,69.7,1462699.0,68.1436,68.8036,67.9761,68.6657,1462699.0
2024-12-19 10:00:00,69.71,69.75,68.8,68.82,896744.0,68.6755,68.7149,67.779,67.7987,896744.0
2024-12-19 10:30:00,68.81,69.05,68.44,68.93,832719.0,67.7889,68.0253,67.4244,67.9071,832719.0
2024-12-19 11:00:00,68.91,69.09,68.59,69.02,544923.0,67.8874,68.0647,67.5722,67.9958,544923.0
2024-12-19 11:30:00,69.01,69.23,68.94,69.0,456827.0,67.9859,68.2027,67.917,67.9761,456827.0
2024-12-19 12:00:00,68.99,69.03,68.49,68.49,417465.0,67.9662,68.0056,67.4736,67.4736,417465.0
2024-12-19 12:30:00,68.5,68.79,68.5,68.73,335053.0,67.4835,67.7692,67.4835,67.7101,335053.0
2024-12-19 13:00:00,68.73,68.87,68.5,68.85,603653.0,67.7101,67.848,67.4835,67.8283,603653.0
2024-12-19 13:30:00,68.85,69.08,68.74,69.07,253884.0,67.8283,68.0549,67.7199,68.045,253884.0
2024-12-19 14:00:00,69.06,69.06,68.54,68.55,208303.0,68.0352,68.0352,67.5229,67.5328,208303.0
2024-12-19 14:30:00,68.55,68.58,68.34,68.35,364109.0,67.5328,67.5623,67.3259,67.3357,364109.0
2024-12-19 15:00:00,68.35,68.8,68.32,68.73,638440.0,67.3357,67.779,67.3062,67.7101,638440.0
2024-12-19 15:30:00,68.72,68.92,68.34,68.44,1542944.0,67.7002,67.8973,67.3259,67.4244,1542944.0
2024-12-20 09:30:00,68.29,68.95,68.03,68.76,1796002.0,67.2766,67.9268,67.0205,67.7396,1796002.0
2024-12-20 10:00:00,68.76,69.15,68.58,69.11,525701.0,67.7396,68.1238,67.5623,68.0844,525701.0
2024-12-20 10:30:00,69.09,69.42,69.08,69.33,580274.0,68.0647,68.3898,68.0549,68.3012,580274.0
2024-12-20 11:00:00,69.32,69.76,69.25,69.72,327092.0,68.2913,68.7248,68.2224,68.6854,327092.0
2024-12-20 11:30:00,69.73,70.04,69.7,70.0,436588.0,68.6952,69.0006,68.6657,68.9612,436588.0
2024-12-20 12:00:00,69.98,70.19,69.91,70.18,373476.0,68.9415,69.1484,68.8726,69.1386,373476.0
2024-12-20 12:30:00,70.17,70.26,69.96,70.13,320787.0,69.1287,69.2174,68.9218,69.0893,320787.0
2024-12-20 13:00:00,70.13,70.13,69.67,69.73,279965.0,69.0893,69.0893,68.6361,68.6952,279965.0
2024-12-20 13:30:00,69.72,69.97,69.66,69.7,302641.0,68.6854,68.9317,68.6263,68.6657,302641.0
2024-12-20 14:00:00,69.69,69.89,69.61,69.83,362505.0,68.6558,68.8529,68.577,68.7938,362505.0
2024-12-20 14:30:00,69.82,69.95,69.71,69.84,343178.0,68.7839,68.912,68.6755,68.8036,343178.0
2024-12-20 15:00:00,69.84,69.89,69.54,69.64,469650.0,68.8036,68.8529,68.5081,68.6066,469650.0
2024-12-20 15:30:00,69.64,69.77,69.19,69.2,3067317.0,68.6066,68.7346,68.1633,68.1731,3067317.0
2024-12-23 09:30:00,69.36,69.75,68.97,69.38,744714.0,68.3307,68.7149,67.9465,68.3504,744714.0
2024-12-23 10:00:00,69.38,69.43,69.04,69.15,375825.0,68.3504,68.3997,68.0155,68.1238,375825.0
2024-12-23 10:30:00,69.16,69.3,68.93,69.05,303856.0,68.1337,68.2716,67.9071,68.0253,303856.0
2024-12-23 11:00:00,69.04,69.34,68.87,69.28,361138.0,68.0155,68.311,67.848,68.2519,361138.0
2024-12-23 11:30:00,69.28,69.59,69.21,69.55,271683.0,68.2519,68.5573,68.183,68.5179,271683.0
2024-12-23 12:00:00,69.56,69.65,69.4,69.56,262217.0,68.5278,68.6164,68.3701,68.5278,262217.0
2024-12-23 12:30:00,69.57,69.62,69.44,69.54,194687.0,68.5376,68.5869,68.4095,68.5081,194687.0
2024-12-23 13:00:00,69.55,69.62,69.49,69.61,185625.0,68.5179,68.5869,68.4588,68.577,185625.0
2024-12-23 13:30:00,69.6,69.81,69.59,69.65,436310.0,68.5672,68.7741,68.5573,68.6164,436310.0
2024-12-23 14:00:00,69.65,69.68,69.58,69.62,261583.0,68.6164,68.646,68.5475,68.5869,261583.0
2024-12-23 14:30:00,69.63,69.67,69.51,69.56,271428.0,68.5967,68.6361,68.4785,68.5278,271428.0
2024-12-23 15:00:00,69.55,69.66,69.48,69.6,389995.0,68.5179,68.6263,68.449,68.5672,389995.0
2024-12-23 15:30:00,69.6,69.88,69.56,69.78,1146621.0,68.5672,68.843,68.5278,68.7445,1146621.0
2024-12-24 09:30:00,70.1,70.44,69.93,70.33,632119.0,69.0598,69.3947,68.8923,69.2863,632119.0
2024-12-24 10:00:00,70.34,70.86,70.32,70.81,459758.0,69.2962,69.8085,69.2765,69.7592,459758.0
2024-12-24 10:30:00,70.82,71.07,70.76,71.07,497390.0,69.7691,70.0154,69.71,70.0154,497390.0
2024-12-24 11:00:00,71.07,71.12,70.89,70.99,418597.0,70.0154,70.0646,69.838,69.9365,418597.0
2024-12-24 11:30:00,70.99,71.11,70.93,70.95,387952.0,69.9365,70.0548,69.8774,69.8971,387952.0
2024-12-24 12:00:00,70.95,71.19,70.93,71.17,281465.0,69.8971,70.1336,69.8774,70.1139,281465.0
2024-12-24 12:30:00,71.17,71.21,70.98,71.0,1196596.0,70.1139,70.1533,69.9267,69.9464,1196596.0
2024-12-26 09:30:00,70.54,71.01,70.51,70.79,546380.0,69.4932,69.9562,69.4637,69.7395,546380.0
2024-12-26 10:00:00,70.79,70.96,70.76,70.84,333978.0,69.7395,69.907,69.71,69.7888,333978.0
2024-12-26 10:30:00,70.83,71.04,70.78,70.99,264369.0,69.7789,69.9858,69.7297,69.9365,264369.0
2024-12-26 11:00:00,70.99,71.1,70.96,70.98,223194.0,69.9365,70.0449,69.907,69.9267,223194.0
2024-12-26 11:30:00,70.98,71.17,70.98,71.16,253987.0,69.9267,70.1139,69.9267,70.104,253987.0
2024-12-26 12:00:00,71.16,71.24,71.09,71.09,197527.0,70.104,70.1828,70.0351,70.0351,197527.0
2024-12-26 12:30:00,71.09,71.18,71.0,71.05,180292.0,70.0351,70.1237,69.9464,69.9957,180292.0
2024-12-26 13:00:00,71.05,71.24,71.04,71.18,193566.0,69.9957,70.1828,69.9858,70.1237,193566.0
2024-12-26 13:30:00,71.18,71.22,71.09,71.15,166086.0,70.1237,70.1631,70.0351,70.0942,166086.0
2024-12-26 14:00:00,71.14,71.17,71.05,71.1,252579.0,70.0843,70.1139,69.9957,70.0449,252579.0
2024-12-26 14:30:00,71.11,71.2,71.09,71.17,212148.0,70.0548,70.1434,70.0351,70.1139,212148.0
2024-12-26 15:00:00,71.17,71.22,71.09,71.17,254580.0,70.1139,70.1631,70.0351,70.1139,254580.0
2024-12-26 15:30:00,71.17,71.48,71.14,71.35,978685.0,70.1139,70.4193,70.0843,70.2912,978685.0
2024-12-27 09:30:00,70.86,71.53,70.73,71.41,547681.0,69.8085,70.4685,69.6804,70.3503,547681.0
2024-12-27 10:00:00,71.42,71.45,70.75,70.76,414606.0,70.3602,70.3897,69.7001,69.71,414606.0
2024-12-27 10:30:00,70.75,71.12,70.64,71.0,334198.0,69.7001,70.0646,69.5917,69.9464,334198.0
2024-12-27 11:00:00,70.98,71.07,70.78,71.06,259103.0,69.9267,70.0154,69.7297,70.0055,259103.0
2024-12-27 11:30:00,71.06,71.1,70.7,70.74,219533.0,70.0055,70.0449,69.6508,69.6903,219533.0
2024-12-27 12:00:00,70.73,70.84,70.62,70.72,406157.0,69.6804,69.7888,69.572,69.6705,406157.0
2024-12-27 12:30:00,70.72,70.81,70.54,70.71,234349.0,69.6705,69.7592,69.4932,69.6607,234349.0
2024-12-27 13:00:00,70.7,70.86,70.7,70.8,187346.0,69.6508,69.8085,69.6508,69.7494,187346.0
2024-12-27 13:30:00,70.79,71.01,70.77,70.94,232224.0,69.7395,69.9562,69.7198,69.8873,232224.0
2024-12-27 14:00:00,70.93,71.12,70.9,71.05,245988.0,69.8774,70.0646,69.8479,69.9957,245988.0
2024-12-27 14:30:00,71.05,71.21,70.99,71.17,250862.0,69.9957,70.1533,69.9365,70.1139,250862.0
2024-12-27 15:00:00,71.17,71.17,70.92,70.95,267514.0,70.1139,70.1139,69.8676,69.8971,267514.0
2024-12-27 15:30:00,70.94,71.15,70.77,70.99,972371.0,69.8873,70.0942,69.7198,69.9365,972371.0
2024-12-30 09:30:00,70.18,70.5,69.92,69.94,715127.0,69.1386,69.4538,68.8824,68.9021,715127.0
2024-12-30 10:00:00,69.94,70.12,69.79,69.89,458983.0,68.9021,69.0795,68.7544,68.8529,458983.0
2024-12-30 10:30:00,69.89,70.4,69.88,70.39,289171.0,68.8529,69.3553,68.843,69.3454,289171.0
2024-12-30 11:00:00,70.39,70.57,70.28,70.49,291612.0,69.3454,69.5228,69.2371,69.444,291612.0
2024-12-30 11:30:00,70.48,70.63,70.32,70.46,324277.0,69.4341,69.5819,69.2765,69.4144,324277.0
2024-12-30 12:00:00,70.45,70.71,70.45,70.63,161201.0,69.4046,69.6607,69.4046,69.5819,161201.0
2024-12-30 12:30:00,70.62,70.76,70.53,70.72,149911.0,69.572,69.71,69.4834,69.6705,149911.0
2024-12-30 13:00:00,70.71,70.83,70.6,70.67,184572.0,69.6607,69.7789,69.5523,69.6213,184572.0
2024-12-30 13:30:00,70.66,70.77,70.58,70.72,229997.0,69.6114,69.7198,69.5326,69.6705,229997.0
2024-12-30 14:00:00,70.72,70.76,70.57,70.67,173141.0,69.6705,69.71,69.5228,69.6213,173141.0
2024-12-30 14:30:00,70.67,70.74,70.64,70.67,177034.0,69.6213,69.6903,69.5917,69.6213,177034.0
2024-12-30 15:00:00,70.67,70.73,70.53,70.54,241727.0,69.6213,69.6804,69.4834,69.4932,241727.0
2024-12-30 15:30:00,70.55,70.68,70.35,70.37,795819.0,69.5031,69.6311,69.306,69.3257,795819.0
2024-12-31 09:30:00,70.55,70.81,70.48,70.77,369448.0,69.5031,69.7592,69.4341,69.7198,369448.0
2024-12-31 10:00:00,70.76,70.96,70.6,70.83,293662.0,69.71,69.907,69.5523,69.7789,293662.0
2024-12-31 10:30:00,70.83,70.87,70.54,70.55,285618.0,69.7789,69.8183,69.4932,69.5031,285618.0
2024-12-31 11:00:00,70.55,70.6,70.4,70.42,268908.0,69.5031,69.5523,69.3553,69.375,268908.0
2024-12-31 11:30:00,70.42,70.54,70.34,70.41,232089.0,69.375,69.4932,69.2962,69.3652,232089.0
2024-12-31 12:00:00,70.4,70.41,70.2,70.22,188900.0,69.3553,69.3652,69.1583,69.178,188900.0
2024-12-31 12:30:00,70.2,70.49,70.15,70.48,196898.0,69.1583,69.444,69.109,69.4341,196898.0
2024-12-31 13:00:00,70.47,70.6,70.24,70.26,255977.0,69.4243,69.5523,69.1977,69.2174,255977.0
2024-12-31 13:30:00,70.26,70.51,70.24,70.38,212477.0,69.2174,69.4637,69.1977,69.3356,212477.0
2024-12-31 14:00:00,70.36,70.49,70.22,70.28,158358.0,69.3159,69.444,69.178,69.2371,158358.0
2024-12-31 14:30:00,70.28,70.42,70.19,70.42,170549.0,69.2371,69.375,69.1484,69.375,170549.0
2024-12-31 15:00:00,70.42,70.62,70.33,70.59,241049.0,69.375,69.572,69.2863,69.5425,241049.0
2024-12-31 15:30:00,70.58,70.64,70.29,70.41,873677.0,69.5326,69.5917,69.2469,69.3652,873677.0
2025-01-02 09:30:00,70.94,71.16,70.5,71.07,704420.0,69.8873,70.104,69.4538,70.0154,704420.0
2025-01-02 10:00:00,71.07,71.15,70.7,70.76,489067.0,70.0154,70.0942,69.6508,69.71,489067.0
2025-01-02 10:30:00,70.75,70.93,70.54,70.83,267990.0,69.7001,69.8774,69.4932,69.7789,267990.0
2025-01-02 11:00:00,70.85,70.86,70.49,70.7,371688.0,69.7986,69.8085,69.444,69.6508,371688.0
2025-01-02 11:30:00,70.7,70.81,70.56,70.65,347948.0,69.6508,69.7592,69.5129,69.6016,347948.0
2025-01-02 12:00:00,70.64,70.65,70.23,70.24,385977.0,69.5917,69.6016,69.1878,69.1977,385977.0
2025-01-02 12:30:00,70.23,70.24,69.7,70.18,836175.0,69.1878,69.1977,68.6657,69.1386,836175.0
2025-01-02 13:00:00,70.14,70.15,69.84,69.98,254883.0,69.0992,69.109,68.8036,68.9415,254883.0
2025-01-02 13:30:00,69.97,69.97,69.65,69.83,328784.0,68.9317,68.9317,68.6164,68.7938,328784.0
2025-01-02 14:00:00,69.83,70.04,69.77,70.04,184057.0,68.7938,69.0006,68.7346,69.0006,184057.0
2025-01-02 14:30:00,70.03,70.08,69.82,69.88,312812.0,68.9908,69.04,68.7839,68.843,312812.0
2025-01-02 15:00:00,69.89,70.21,69.89,70.08,529532.0,68.8529,69.1681,68.8529,69.04,529532.0
2025-01-02 15:30:00,70.08,70.17,69.86,69.96,1128873.0,69.04,69.1287,68.8233,68.9218,1128873.0
2025-01-03 09:30:00,70.88,71.09,69.94,69.96,1164265.0,69.8282,70.0351,68.9021,68.9218,1164265.0
2025-01-03 10:00:00,69.96,70.31,69.85,70.16,789617.0,68.9218,69.2666,68.8135,69.1189,789617.0
2025-01-03 10:30:00,70.15,70.29,69.98,70.23,426529.0,69.109,69.2469,68.9415,69.1878,426529.0
2025-01-03 11:00:00,70.24,70.35,70.03,70.28,415791.0,69.1977,69.306,68.9908,69.2371,415791.0
2025-01-03 11:30:00,70.28,70.57,70.26,70.38,628121.0,69.2371,69.5228,69.2174,69.3356,628121.0
2025-01-03 12:00:00,70.38,70.49,70.27,70.31,266809.0,69.3356,69.444,69.2272,69.2666,266809.0
2025-01-03 12:30:00,70.32,70.49,70.32,70.38,234037.0,69.2765,69.444,69.2765,69.3356,234037.0
2025-01-03 13:00:00,70.38,70.45,70.25,70.44,286620.0,69.3356,69.4046,69.2075,69.3947,286620.0
2025-01-03 13:30:00,70.44,70.45,70.25,70.37,351829.0,69.3947,69.4046,69.2075,69.3257,351829.0
2025-01-03 14:00:00,70.36,70.6,70.31,70.44,366197.0,69.3159,69.5523,69.2666,69.3947,366197.0
2025-01-03 14:30:00,70.44,70.65,70.43,70.63,441469.0,69.3947,69.6016,69.3849,69.5819,441469.0
2025-01-03 15:00:00,70.64,70.75,70.53,70.72,491049.0,69.5917,69.7001,69.4834,69.6705,491049.0
2025-01-03 15:30:00,70.72,71.02,70.64,70.97,1491584.0,69.6705,69.9661,69.5917,69.9168,1491584.0
2025-01-06 09:30:00,72.23,72.89,71.88,72.86,2047761.0,71.1581,71.8083,70.8133,71.7788,2047761.0
2025-01-06 10:00:00,72.86,73.34,72.78,73.1,1274949.0,71.7788,72.2517,71.7,72.0152,1274949.0
2025-01-06 10:30:00,73.11,73.12,72.4,72.42,853609.0,72.0251,72.0349,71.3256,71.3453,853609.0
2025-01-06 11:00:00,72.42,73.73,72.38,73.55,1846900.0,71.3453,72.6359,71.3059,72.4586,1846900.0
2025-01-06 11:30:00,73.55,73.99,73.48,73.71,1719418.0,72.4586,72.892,72.3896,72.6162,1719418.0
2025-01-06 12:00:00,73.7,73.87,73.6,73.7,675183.0,72.6063,72.7738,72.5078,72.6063,675183.0
2025-01-06 12:30:00,73.68,73.68,73.39,73.48,410154.0,72.5866,72.5866,72.3009,72.3896,410154.0
2025-01-06 13:00:00,73.49,73.49,73.27,73.45,310632.0,72.3994,72.3994,72.1827,72.36,310632.0
2025-01-06 13:30:00,73.45,73.46,73.14,73.16,455647.0,72.36,72.3699,72.0546,72.0743,455647.0
2025-01-06 14:00:00,73.17,73.31,73.03,73.21,506365.0,72.0842,72.2221,71.9463,72.1236,506365.0
2025-01-06 14:30:00,73.2,73.26,72.92,72.92,623883.0,72.1137,72.1729,71.8379,71.8379,623883.0
2025-01-06 15:00:00,72.92,72.94,72.77,72.85,527565.0,71.8379,71.8576,71.6901,71.7689,527565.0
2025-01-06 15:30:00,72.84,72.89,72.63,72.75,1943976.0,71.7591,71.8083,71.5522,71.6704,1943976.0
2025-01-07 09:30:00,73.9,74.21,73.35,73.47,1720819.0,72.8034,73.1088,72.2615,72.3797,1720819.0
2025-01-07 10:00:00,73.45,73.66,72.74,73.59,1082756.0,72.36,72.5669,71.6606,72.498,1082756.0
2025-01-07 10:30:00,73.6,73.88,73.26,73.84,1148820.0,72.5078,72.7837,72.1729,72.7443,1148820.0
2025-01-07 11:00:00,73.84,74.13,73.7,73.99,1079655.0,72.7443,73.0299,72.6063,72.892,1079655.0
2025-01-07 11:30:00,73.99,74.18,73.77,73.89,673895.0,72.892,73.0792,72.6753,72.7935,673895.0
2025-01-07 12:00:00,73.88,74.03,73.78,73.84,568450.0,72.7837,72.9314,72.6851,72.7443,568450.0
2025-01-07 12:30:00,73.84,74.03,73.76,73.93,530634.0,72.7443,72.9314,72.6654,72.8329,530634.0
2025-01-07 13:00:00,73.93,74.25,73.92,74.24,532611.0,72.8329,73.1482,72.8231,73.1383,532611.0
2025-01-07 13:30:00,74.24,74.29,74.07,74.23,655509.0,73.1383,73.1876,72.9708,73.1285,655509.0
2025-01-07 14:00:00,74.23,74.28,74.1,74.23,575012.0,73.1285,73.1777,73.0004,73.1285,575012.0
2025-01-07 14:30:00,74.23,74.23,74.02,74.04,675770.0,73.1285,73.1285,72.9216,72.9413,675770.0
2025-01-07 15:00:00,74.05,74.05,73.46,73.59,1131156.0,72.9511,72.9511,72.3699,72.498,1131156.0
2025-01-07 15:30:00,73.59,73.81,73.46,73.69,2454424.0,72.498,72.7147,72.3699,72.5965,2454424.0
2025-01-08 09:30:00,73.45,73.47,72.83,72.86,793463.0,72.36,72.3797,71.7492,71.7788,793463.0
2025-01-08 10:00:00,72.86,73.22,72.7,72.74,739090.0,71.7788,72.1335,71.6212,71.6606,739090.0
2025-01-08 10:30:00,72.72,73.17,72.69,73.13,1305040.0,71.6409,72.0842,71.6113,72.0448,1305040.0
2025-01-08 11:00:00,73.15,73.16,72.91,72.98,370519.0,72.0645,72.0743,71.8281,71.897,370519.0
2025-01-08 11:30:00,73.0,73.38,72.98,73.23,466549.0,71.9167,72.2911,71.897,72.1433,466549.0
2025-01-08 12:00:00,73.23,73.27,72.91,72.94,542335.0,72.1433,72.1827,71.8281,71.8576,542335.0
2025-01-08 12:30:00,72.95,73.03,72.79,72.95,486570.0,71.8675,71.9463,71.7098,71.8675,486570.0
2025-01-08 13:00:00,72.95,73.31,72.95,73.21,556944.0,71.8675,72.2221,71.8675,72.1236,556944.0
2025-01-08 13:30:00,73.21,73.4,72.96,73.04,314503.0,72.1236,72.3108,71.8773,71.9561,314503.0
2025-01-08 14:00:00,73.04,73.31,72.94,73.16,367761.0,71.9561,72.2221,71.8576,72.0743,367761.0
2025-01-08 14:30:00,73.16,73.16,72.94,73.0,271454.0,72.0743,72.0743,71.8576,71.9167,271454.0
2025-01-08 15:00:00,73.01,73.24,73.01,73.22,548608.0,71.9266,72.1532,71.9266,72.1335,548608.0
2025-01-08 15:30:00,73.21,73.32,73.1,73.24,1473537.0,72.1236,72.232,72.0152,72.1532,1473537.0
2025-01-10 09:30:00,72.46,72.46,71.61,71.66,1337041.0,71.3847,71.3847,70.5473,70.5966,1337041.0
2025-01-10 10:00:00,71.63,71.85,71.23,71.74,912480.0,70.567,70.7838,70.173,70.6754,912480.0
2025-01-10 10:30:00,71.73,71.83,71.39,71.45,725868.0,70.6656,70.7641,70.3306,70.3897,725868.0
2025-01-10 11:00:00,71.45,71.49,71.17,71.32,577660.0,70.3897,70.4291,70.1139,70.2616,577660.0
2025-01-10 11:30:00,71.32,71.41,71.18,71.21,518604.0,70.2616,70.3503,70.1237,70.1533,518604.0
2025-01-10 12:00:00,71.21,71.34,71.02,71.32,347920.0,70.1533,70.2813,69.9661,70.2616,347920.0
2025-01-10 12:30:00,71.31,71.54,71.26,71.49,365192.0,70.2518,70.4784,70.2025,70.4291,365192.0
2025-01-10 13:00:00,71.49,71.73,71.41,71.66,382844.0,70.4291,70.6656,70.3503,70.5966,382844.0
2025-01-10 13:30:00,71.67,71.74,71.49,71.73,547625.0,70.6065,70.6754,70.4291,70.6656,547625.0
2025-01-10 14:00:00,71.74,71.74,71.44,71.53,372339.0,70.6754,70.6754,70.3799,70.4685,372339.0
2025-01-10 14:30:00,71.52,71.6,71.43,71.56,308188.0,70.4587,70.5375,70.37,70.4981,308188.0
2025-01-10 15:00:00,71.56,71.61,71.26,71.36,443155.0,70.4981,70.5473,70.2025,70.3011,443155.0
2025-01-10 15:30:00,71.35,71.57,71.32,71.39,1541553.0,70.2912,70.5079,70.2616,70.3306,1541553.0
2025-01-13 09:30:00,70.98,71.82,70.98,71.57,905960.0,69.9267,70.7542,69.9267,70.5079,905960.0
2025-01-13 10:00:00,71.56,71.61,71.22,71.56,817424.0,70.4981,70.5473,70.1631,70.4981,817424.0
2025-01-13 10:30:00,71.55,72.05,71.45,71.92,1107604.0,70.4882,70.9808,70.3897,70.8527,1107604.0
2025-01-13 11:00:00,71.94,71.97,71.71,71.73,407110.0,70.8724,70.902,70.6459,70.6656,407110.0
2025-01-13 11:30:00,71.73,71.86,71.48,71.48,570493.0,70.6656,70.7936,70.4193,70.4193,570493.0
2025-01-13 12:00:00,71.48,71.95,71.43,71.85,767990.0,70.4193,70.8823,70.37,70.7838,767990.0
2025-01-13 12:30:00,71.85,71.88,71.63,71.88,467941.0,70.7838,70.8133,70.567,70.8133,467941.0
2025-01-13 13:00:00,71.87,72.06,71.75,72.06,336783.0,70.8035,70.9907,70.6853,70.9907,336783.0
2025-01-13 13:30:00,72.06,72.13,71.95,72.1,412341.0,70.9907,71.0596,70.8823,71.0301,412341.0
2025-01-13 14:00:00,72.09,72.11,71.84,72.08,452085.0,71.0202,71.0399,70.7739,71.0104,452085.0
2025-01-13 14:30:00,72.07,72.19,71.95,72.16,387944.0,71.0005,71.1187,70.8823,71.0892,387944.0
2025-01-13 15:00:00,72.17,72.52,72.09,72.52,1086533.0,71.099,71.4438,71.0202,71.4438,1086533.0
2025-01-13 15:30:00,72.52,73.0,72.39,72.8,3392520.0,71.4438,71.9167,71.3158,71.7197,3392520.0
2025-01-14 09:30:00,73.31,73.73,73.14,73.24,1665610.0,72.2221,72.6359,72.0546,72.1532,1665610.0
2025-01-14 10:00:00,73.24,73.7,73.24,73.53,1460419.0,72.1532,72.6063,72.1532,72.4389,1460419.0
2025-01-14 10:30:00,73.53,73.87,73.52,73.69,1049337.0,72.4389,72.7738,72.429,72.5965,1049337.0
2025-01-14 11:00:00,73.69,73.72,73.32,73.54,691621.0,72.5965,72.626,72.232,72.4487,691621.0
2025-01-14 11:30:00,73.55,73.6,73.23,73.24,408555.0,72.4586,72.5078,72.1433,72.1532,408555.0
2025-01-14 12:00:00,73.23,73.5,73.18,73.45,460770.0,72.1433,72.4093,72.094,72.36,460770.0
2025-01-14 12:30:00,73.45,73.66,73.16,73.59,568614.0,72.36,72.5669,72.0743,72.498,568614.0
2025-01-14 13:00:00,73.58,73.8,73.55,73.75,491116.0,72.4881,72.7048,72.4586,72.6556,491116.0
2025-01-14 13:30:00,73.74,73.99,73.68,73.88,526347.0,72.6457,72.892,72.5866,72.7837,526347.0
2025-01-14 14:00:00,73.88,73.91,73.6,73.69,587510.0,72.7837,72.8132,72.5078,72.5965,587510.0
2025-01-14 14:30:00,73.7,73.71,73.34,73.4,691629.0,72.6063,72.6162,72.2517,72.3108,691629.0
2025-01-14 15:00:00,73.4,73.75,73.3,73.7,993318.0,72.3108,72.6556,72.2123,72.6063,993318.0
2025-01-14 15:30:00,73.7,73.71,73.28,73.46,2796213.0,72.6063,72.6162,72.1926,72.3699,2796213.0
2025-01-15 09:30:00,76.2,78.07,75.86,77.91,6886000.0,75.0692,76.9115,74.7343,76.7539,6886000.0
2025-01-15 10:00:00,77.91,78.87,77.67,78.02,4696677.0,76.7539,77.6996,76.5174,76.8622,4696677.0
2025-01-15 10:30:00,78.02,78.18,77.37,77.72,2096717.0,76.8622,77.0198,76.2219,76.5667,2096717.0
2025-01-15 11:00:00,77.72,77.82,76.97,77.65,1541538.0,76.5667,76.6652,75.8278,76.4977,1541538.0
2025-01-15 11:30:00,77.64,78.94,77.47,78.87,2464450.0,76.4879,77.7686,76.3204,77.6996,2464450.0
2025-01-15 12:00:00,78.86,79.25,78.46,78.84,2867381.0,77.6898,78.074,77.2957,77.6701,2867381.0
2025-01-15 12:30:00,78.84,79.14,78.47,78.49,1230465.0,77.6701,77.9656,77.3055,77.3252,1230465.0
2025-01-15 13:00:00,78.48,78.73,78.36,78.48,1017564.0,77.3154,77.5617,77.1972,77.3154,1017564.0
2025-01-15 13:30:00,78.48,79.1,78.43,78.92,1341312.0,77.3154,77.9262,77.2661,77.7489,1341312.0
2025-01-15 14:00:00,78.92,78.92,78.43,78.61,973518.0,77.7489,77.7489,77.2661,77.4435,973518.0
2025-01-15 14:30:00,78.61,78.9,78.44,78.88,940546.0,77.4435,77.7292,77.276,77.7095,940546.0
2025-01-15 15:00:00,78.88,79.06,78.87,78.98,1316262.0,77.7095,77.8868,77.6996,77.808,1316262.0
2025-01-15 15:30:00,78.97,79.12,78.12,78.25,3669967.0,77.7981,77.9459,76.9607,77.0888,3669967.0
2025-01-16 09:30:00,77.83,78.47,77.76,78.16,2661433.0,76.675,77.3055,76.6061,77.0001,2661433.0
2025-01-16 10:00:00,78.16,78.76,78.01,78.6,1504032.0,77.0001,77.5912,76.8524,77.4336,1504032.0
2025-01-16 10:30:00,78.6,78.61,77.94,78.46,1399378.0,77.4336,77.4435,76.7834,77.2957,1399378.0
2025-01-16 11:00:00,78.46,78.58,78.0,78.35,1082274.0,77.2957,77.4139,76.8425,77.1873,1082274.0
2025-01-16 11:30:00,78.35,78.53,78.23,78.37,581802.0,77.1873,77.3647,77.0691,77.207,581802.0
2025-01-16 12:00:00,78.38,78.39,78.16,78.26,998986.0,77.2169,77.2267,77.0001,77.0987,998986.0
2025-01-16 12:30:00,78.26,78.39,78.1,78.11,864910.0,77.0987,77.2267,76.941,76.9509,864910.0
2025-01-16 13:00:00,78.12,78.3,78.1,78.22,463045.0,76.9607,77.1381,76.941,77.0593,463045.0
2025-01-16 13:30:00,78.22,78.27,78.08,78.12,515474.0,77.0593,77.1085,76.9213,76.9607,515474.0
2025-01-16 14:00:00,78.12,78.28,78.07,78.28,494345.0,76.9607,77.1184,76.9115,77.1184,494345.0
2025-01-16 14:30:00,78.28,78.39,78.16,78.2,591872.0,77.1184,77.2267,77.0001,77.0396,591872.0
2025-01-16 15:00:00,78.19,78.38,78.15,78.36,627536.0,77.0297,77.2169,76.9903,77.1972,627536.0
2025-01-16 15:30:00,78.37,78.73,78.35,78.53,1881467.0,77.207,77.5617,77.1873,77.3647,1881467.0
2025-01-17 09:30:00,78.55,79.15,78.16,79.0,2890753.0,77.3844,77.9755,77.0001,77.8277,2890753.0
2025-01-17 10:00:00,79.01,79.08,78.82,79.01,1095427.0,77.8375,77.9065,77.6503,77.8375,1095427.0
2025-01-17 10:30:00,79.02,79.3,78.95,79.07,676445.0,77.8474,78.1232,77.7784,77.8966,676445.0
2025-01-17 11:00:00,79.08,79.28,78.91,79.16,672163.0,77.9065,78.1035,77.739,77.9853,672163.0
2025-01-17 11:30:00,79.17,79.69,79.17,79.4,876414.0,77.9952,78.5074,77.9952,78.2217,876414.0
2025-01-17 12:00:00,79.39,79.5,79.17,79.48,554853.0,78.2119,78.3203,77.9952,78.3006,554853.0
2025-01-17 12:30:00,79.48,79.5,79.29,79.3,544996.0,78.3006,78.3203,78.1134,78.1232,544996.0
2025-01-17 13:00:00,79.3,79.39,79.13,79.34,616210.0,78.1232,78.2119,77.9557,78.1626,616210.0
2025-01-17 13:30:00,79.34,79.68,79.26,79.65,470192.0,78.1626,78.4976,78.0838,78.468,470192.0
2025-01-17 14:00:00,79.66,79.82,79.6,79.71,699143.0,78.4779,78.6355,78.4188,78.5271,699143.0
2025-01-17 14:30:00,79.71,79.85,79.66,79.84,514462.0,78.5271,78.6651,78.4779,78.6552,514462.0
2025-01-17 15:00:00,79.84,80.4,79.77,80.38,1425733.0,78.6552,79.2069,78.5863,79.1872,1425733.0
2025-01-17 15:30:00,80.38,80.45,79.87,80.0,3219276.0,79.1872,79.2562,78.6848,78.8128,3219276.0
2025-01-21 09:30:00,80.42,81.15,79.92,81.13,2000157.0,79.2266,79.9458,78.734,79.9261,2000157.0
2025-01-21 10:00:00,81.15,81.44,81.01,81.23,1335810.0,79.9458,80.2315,79.8079,80.0246,1335810.0
2025-01-21 10:30:00,81.22,81.58,80.96,81.17,944180.0,80.0147,80.3694,79.7586,79.9655,944180.0
2025-01-21 11:00:00,81.17,81.8,81.12,81.79,902719.0,79.9655,80.5861,79.9162,80.5763,902719.0
2025-01-21 11:30:00,81.78,81.84,81.47,81.48,834206.0,80.5664,80.6255,80.261,80.2709,834206.0
2025-01-21 12:00:00,81.48,81.6,81.38,81.5,718215.0,80.2709,80.3891,80.1724,80.2906,718215.0
2025-01-21 12:30:00,81.51,81.54,81.4,81.54,489121.0,80.3004,80.33,80.1921,80.33,489121.0
2025-01-21 13:00:00,81.53,81.67,81.47,81.5,541664.0,80.3201,80.4581,80.261,80.2906,541664.0
2025-01-21 13:30:00,81.5,81.59,81.42,81.54,422230.0,80.2906,80.3792,80.2118,80.33,422230.0
2025-01-21 14:00:00,81.54,81.59,81.25,81.46,698000.0,80.33,80.3792,80.0443,80.2512,698000.0
2025-01-21 14:30:00,81.46,81.58,81.42,81.45,436887.0,80.2512,80.3694,80.2118,80.2413,436887.0
2025-01-21 15:00:00,81.46,81.54,81.41,81.48,680000.0,80.2512,80.33,80.2019,80.2709,680000.0
2025-01-21 15:30:00,81.48,81.85,81.45,81.68,2187800.0,80.2709,80.6354,80.2413,80.4679,2187800.0
2025-01-22 09:30:00,81.47,81.63,81.23,81.47,1423325.0,80.261,80.4187,80.0246,80.261,1423325.0
2025-01-22 10:00:00,81.46,82.03,81.44,81.95,1033563.0,80.2512,80.8127,80.2315,80.7339,1033563.0
2025-01-22 10:30:00,81.96,81.96,81.55,81.67,647615.0,80.7438,80.7438,80.3398,80.4581,647615.0
2025-01-22 11:00:00,81.68,81.7,81.46,81.57,612079.0,80.4679,80.4876,80.2512,80.3595,612079.0
2025-01-22 11:30:00,81.56,81.8,81.56,81.76,618984.0,80.3497,80.5861,80.3497,80.5467,618984.0
2025-01-22 12:00:00,81.76,81.99,81.67,81.99,775675.0,80.5467,80.7733,80.4581,80.7733,775675.0
2025-01-22 12:30:00,81.99,82.03,81.72,81.8,605552.0,80.7733,80.8127,80.5073,80.5861,605552.0
2025-01-22 13:00:00,81.8,82.09,81.78,82.06,446831.0,80.5861,80.8718,80.5664,80.8423,446831.0
2025-01-22 13:30:00,82.07,82.28,82.07,82.17,560379.0,80.8521,81.059,80.8521,80.9506,560379.0
2025-01-22 14:00:00,82.17,82.17,81.86,81.95,463988.0,80.9506,80.9506,80.6452,80.7339,463988.0
2025-01-22 14:30:00,81.95,82.11,81.94,82.1,393000.0,80.7339,80.8915,80.7241,80.8817,393000.0
2025-01-22 15:00:00,82.1,82.17,81.96,81.97,536997.0,80.8817,80.9506,80.7438,80.7536,536997.0
2025-01-22 15:30:00,81.98,82.02,81.62,81.69,1497260.0,80.7635,80.8029,80.4088,80.4778,1497260.0
2025-01-23 09:30:00,82.0,82.65,81.8,82.46,1182037.0,80.7832,81.4235,80.5861,81.2363,1182037.0
2025-01-23 10:00:00,82.47,82.51,82.21,82.39,520428.0,81.2462,81.2856,80.99,81.1674,520428.0
2025-01-23 10:30:00,82.38,82.54,82.23,82.53,478007.0,81.1575,81.3151,81.0097,81.3053,478007.0
2025-01-23 11:00:00,82.53,82.77,82.42,82.5,1140379.0,81.3053,81.5417,81.1969,81.2757,1140379.0
2025-01-23 11:30:00,82.5,82.58,82.4,82.44,456328.0,81.2757,81.3546,81.1772,81.2166,456328.0
2025-01-23 12:00:00,82.43,82.54,82.37,82.54,350353.0,81.2068,81.3151,81.1477,81.3151,350353.0
2025-01-23 12:30:00,82.53,82.61,82.46,82.48,617050.0,81.3053,81.3841,81.2363,81.256,617050.0
2025-01-23 13:00:00,82.48,82.54,82.28,82.3,463288.0,81.256,81.3151,81.059,81.0787,463288.0
2025-01-23 13:30:00,82.3,82.31,82.16,82.25,378490.0,81.0787,81.0886,80.9408,81.0295,378490.0
2025-01-23 14:00:00,82.24,82.33,82.19,82.27,284197.0,81.0196,81.1083,80.9703,81.0492,284197.0
2025-01-23 14:30:00,82.26,82.31,82.08,82.12,287960.0,81.0393,81.0886,80.862,80.9014,287960.0
2025-01-23 15:00:00,82.11,82.19,81.98,82.01,506052.0,80.8915,80.9703,80.7635,80.793,506052.0
2025-01-23 15:30:00,82.01,82.04,81.81,82.0,1309227.0,80.793,80.8226,80.596,80.7832,1309227.0
2025-01-24 09:30:00,81.49,82.12,81.34,81.75,1211838.0,80.2807,80.9014,80.133,80.5369,1211838.0
2025-01-24 10:00:00,81.75,82.04,81.66,81.84,812485.0,80.5369,80.8226,80.4482,80.6255,812485.0
2025-01-24 10:30:00,81.85,81.97,81.71,81.84,473762.0,80.6354,80.7536,80.4975,80.6255,473762.0
2025-01-24 11:00:00,81.84,81.95,81.8,81.89,468026.0,80.6255,80.7339,80.5861,80.6748,468026.0
2025-01-24 11:30:00,81.89,82.07,81.86,82.03,588433.0,80.6748,80.8521,80.6452,80.8127,588433.0
2025-01-24 12:00:00,82.05,82.06,81.72,81.8,509297.0,80.8324,80.8423,80.5073,80.5861,509297.0
2025-01-24 12:30:00,81.8,81.88,81.6,81.61,461324.0,80.5861,80.6649,80.3891,80.3989,461324.0
2025-01-24 13:00:00,81.61,81.69,81.55,81.6,283313.0,80.3989,80.4778,80.3398,80.3891,283313.0
2025-01-24 13:30:00,81.61,81.69,81.55,81.6,244133.0,80.3989,80.4778,80.3398,80.3891,244133.0
2025-01-24 14:00:00,81.61,81.66,81.51,81.55,567415.0,80.3989,80.4482,80.3004,80.3398,567415.0
2025-01-24 14:30:00,81.55,81.62,81.51,81.53,416444.0,80.3398,80.4088,80.3004,80.3201,416444.0
2025-01-24 15:00:00,81.53,81.58,81.35,81.4,702594.0,80.3201,80.3694,80.1428,80.1921,702594.0
2025-01-24 15:30:00,81.4,81.68,81.34,81.5,2008030.0,80.1921,80.4679,80.133,80.2906,2008030.0
2025-01-27 09:30:00,80.75,81.24,80.64,81.22,1726843.0,79.5517,80.0344,79.4433,80.0147,1726843.0
2025-01-27 10:00:00,81.23,81.41,80.82,80.82,674472.0,80.0246,80.2019,79.6207,79.6207,674472.0
2025-01-27 10:30:00,80.82,81.09,80.67,80.91,510811.0,79.6207,79.8867,79.4729,79.7093,510811.0
2025-01-27 11:00:00,80.9,81.01,80.5,80.54,516952.0,79.6995,79.8079,79.3054,79.3448,516952.0
2025-01-27 11:30:00,80.53,80.69,80.25,80.48,629303.0,79.335,79.4926,79.0591,79.2857,629303.0
2025-01-27 12:00:00,80.48,80.58,80.4,80.52,313307.0,79.2857,79.3842,79.2069,79.3251,313307.0
2025-01-27 12:30:00,80.51,80.59,80.24,80.27,364429.0,79.3153,79.3941,79.0493,79.0788,364429.0
2025-01-27 13:00:00,80.28,80.48,80.22,80.3,300911.0,79.0887,79.2857,79.0296,79.1084,300911.0
2025-01-27 13:30:00,80.31,80.41,80.21,80.35,333922.0,79.1182,79.2168,79.0197,79.1576,333922.0
2025-01-27 14:00:00,80.35,80.67,80.23,80.64,348535.0,79.1576,79.4729,79.0394,79.4433,348535.0
2025-01-27 14:30:00,80.62,80.82,80.47,80.48,351420.0,79.4236,79.6207,79.2759,79.2857,351420.0
2025-01-27 15:00:00,80.48,80.71,80.34,80.63,430349.0,79.2857,79.5123,79.1478,79.4335,430349.0
2025-01-27 15:30:00,80.64,81.12,80.57,81.08,977187.0,79.4433,79.9162,79.3744,79.8768,977187.0
2025-01-28 09:30:00,81.22,81.4,80.4,80.43,952926.0,80.0147,80.1921,79.2069,79.2365,952926.0
2025-01-28 10:00:00,80.45,80.57,80.08,80.22,1009337.0,79.2562,79.3744,78.8917,79.0296,1009337.0
2025-01-28 10:30:00,80.23,80.34,80.06,80.21,884073.0,79.0394,79.1478,78.8719,79.0197,884073.0
2025-01-28 11:00:00,80.21,80.37,79.81,79.86,1128786.0,79.0197,79.1773,78.6257,78.6749,1128786.0
2025-01-28 11:30:00,79.87,79.92,79.47,79.65,886104.0,78.6848,78.734,78.2907,78.468,886104.0
2025-01-28 12:00:00,79.65,80.06,79.63,79.95,751771.0,78.468,78.8719,78.4483,78.7636,751771.0
2025-01-28 12:30:00,79.95,79.98,79.81,79.91,348343.0,78.7636,78.7931,78.6257,78.7242,348343.0
2025-01-28 13:00:00,79.92,80.05,79.84,79.89,307816.0,78.734,78.8621,78.6552,78.7045,307816.0
2025-01-28 13:30:00,79.88,80.04,79.85,79.98,428196.0,78.6946,78.8522,78.6651,78.7931,428196.0
2025-01-28 14:00:00,79.98,80.04,79.9,79.98,375580.0,78.7931,78.8522,78.7143,78.7931,375580.0
2025-01-28 14:30:00,79.98,80.15,79.98,80.06,342967.0,78.7931,78.9606,78.7931,78.8719,342967.0
2025-01-28 15:00:00,80.06,80.19,80.01,80.08,558313.0,78.8719,79.0,78.8227,78.8917,558313.0
2025-01-28 15:30:00,80.07,80.23,79.9,79.92,1519097.0,78.8818,79.0394,78.7143,78.734,1519097.0
2025-01-29 09:30:00,79.88,81.3,79.88,81.27,1302680.0,78.6946,80.0935,78.6946,80.064,1302680.0
2025-01-29 10:00:00,81.29,81.6,81.16,81.37,1096198.0,80.0837,80.3891,79.9556,80.1625,1096198.0
2025-01-29 10:30:00,81.38,81.58,81.16,81.18,688680.0,80.1724,80.3694,79.9556,79.9753,688680.0
2025-01-29 11:00:00,81.18,81.34,81.06,81.33,393097.0,79.9753,80.133,79.8571,80.1231,393097.0
2025-01-29 11:30:00,81.33,81.47,81.2,81.23,351111.0,80.1231,80.261,79.995,80.0246,351111.0
2025-01-29 12:00:00,81.23,81.27,81.1,81.12,214434.0,80.0246,80.064,79.8965,79.9162,214434.0
2025-01-29 12:30:00,81.12,81.21,80.94,80.97,249523.0,79.9162,80.0049,79.7389,79.7684,249523.0
2025-01-29 13:00:00,80.97,81.01,80.59,80.94,279745.0,79.7684,79.8079,79.3941,79.7389,279745.0
2025-01-29 13:30:00,80.95,80.96,80.7,80.78,263396.0,79.7487,79.7586,79.5025,79.5813,263396.0
2025-01-29 14:00:00,80.78,80.78,80.33,80.43,588977.0,79.5813,79.5813,79.1379,79.2365,588977.0
2025-01-29 14:30:00,80.43,81.18,80.41,80.81,527611.0,79.2365,79.9753,79.2168,79.6108,527611.0
2025-01-29 15:00:00,80.81,80.98,80.47,80.95,452451.0,79.6108,79.7783,79.2759,79.7487,452451.0
2025-01-29 15:30:00,80.94,80.98,80.51,80.63,968190.0,79.7389,79.7783,79.3153,79.4335,968190.0
2025-01-30 09:30:00,81.29,81.51,80.99,81.39,702544.0,80.0837,80.3004,79.7881,80.1822,702544.0
2025-01-30 10:00:00,81.38,81.7,81.28,81.39,621717.0,80.1724,80.4876,80.0738,80.1822,621717.0
2025-01-30 10:30:00,81.4,81.75,81.37,81.54,372442.0,80.1921,80.5369,80.1625,80.33,372442.0
2025-01-30 11:00:00,81.54,81.72,81.47,81.7,531193.0,80.33,80.5073,80.261,80.4876,531193.0
2025-01-30 11:30:00,81.7,81.93,81.66,81.9,346132.0,80.4876,80.7142,80.4482,80.6846,346132.0
2025-01-30 12:00:00,81.9,82.01,81.74,81.8,420944.0,80.6846,80.793,80.527,80.5861,420944.0
2025-01-30 12:30:00,81.81,81.88,81.75,81.88,253708.0,80.596,80.6649,80.5369,80.6649,253708.0
2025-01-30 13:00:00,81.89,82.39,81.86,82.38,501072.0,80.6748,81.1674,80.6452,81.1575,501072.0
2025-01-30 13:30:00,82.38,82.55,82.37,82.5,494286.0,81.1575,81.325,81.1477,81.2757,494286.0
2025-01-30 14:00:00,82.5,82.62,82.44,82.47,459910.0,81.2757,81.394,81.2166,81.2462,459910.0
2025-01-30 14:30:00,82.47,82.48,82.38,82.45,267709.0,81.2462,81.256,81.1575,81.2265,267709.0
2025-01-30 15:00:00,82.44,82.6,82.4,82.5,395038.0,81.2166,81.3743,81.1772,81.2757,395038.0
2025-01-30 15:30:00,82.49,82.49,81.4,81.88,1698716.0,81.2659,81.2659,80.1921,80.6649,1698716.0
2025-01-31 09:30:00,81.69,82.24,81.35,82.09,902993.0,80.4778,81.0196,80.1428,80.8718,902993.0
2025-01-31 10:00:00,82.09,82.15,81.74,82.09,523710.0,80.8718,80.9309,80.527,80.8718,523710.0
2025-01-31 10:30:00,82.08,82.11,81.86,81.86,280791.0,80.862,80.8915,80.6452,80.6452,280791.0
2025-01-31 11:00:00,81.88,82.04,81.77,81.93,290832.0,80.6649,80.8226,80.5566,80.7142,290832.0
2025-01-31 11:30:00,81.94,82.11,81.9,81.98,223125.0,80.7241,80.8915,80.6846,80.7635,223125.0
2025-01-31 12:00:00,81.98,82.11,81.86,82.06,331717.0,80.7635,80.8915,80.6452,80.8423,331717.0
2025-01-31 12:30:00,82.07,82.09,81.94,81.99,168302.0,80.8521,80.8718,80.7241,80.7733,168302.0
2025-01-31 13:00:00,81.98,82.34,81.85,81.9,484047.0,80.7635,81.1181,80.6354,80.6846,484047.0
2025-01-31 13:30:00,81.89,81.92,81.38,81.41,560232.0,80.6748,80.7043,80.1724,80.2019,560232.0
2025-01-31 14:00:00,81.41,81.64,81.25,81.56,664128.0,80.2019,80.4285,80.0443,80.3497,664128.0
2025-01-31 14:30:00,81.57,81.69,81.15,81.45,410845.0,80.3595,80.4778,79.9458,80.2413,410845.0
2025-01-31 15:00:00,81.44,81.44,81.07,81.17,544331.0,80.2315,80.2315,79.867,79.9655,544331.0
2025-01-31 15:30:00,81.17,81.49,81.12,81.41,1370565.0,79.9655,80.2807,79.9162,80.2019,1370565.0
2025-02-03 09:30:00,78.55,79.1,76.89,77.38,4725925.0,77.9287,78.4744,76.2818,76.768,4725925.0
2025-02-03 10:00:00,77.37,79.07,77.15,78.99,1935742.0,76.758,78.4446,76.5398,78.3652,1935742.0
2025-02-03 10:30:00,78.99,79.44,78.78,79.37,1268440.0,78.3652,78.8117,78.1569,78.7422,1268440.0
2025-02-03 11:00:00,79.37,79.7,78.9,79.33,732296.0,78.7422,79.0696,78.2759,78.7025,732296.0
2025-02-03 11:30:00,79.31,79.79,79.26,79.42,608523.0,78.6827,79.1589,78.6331,78.7918,608523.0
2025-02-03 12:00:00,79.43,79.53,79.11,79.38,460500.0,78.8017,78.9009,78.4843,78.7521,460500.0
2025-02-03 12:30:00,79.38,79.48,79.07,79.24,493034.0,78.7521,78.8513,78.4446,78.6132,493034.0
2025-02-03 13:00:00,79.23,79.44,79.0,79.4,373387.0,78.6033,78.8117,78.3751,78.772,373387.0
2025-02-03 13:30:00,79.41,79.57,79.35,79.46,301344.0,78.7819,78.9406,78.7224,78.8315,301344.0
2025-02-03 14:00:00,79.46,79.77,79.46,79.66,397939.0,78.8315,79.1391,78.8315,79.0299,397939.0
2025-02-03 14:30:00,79.66,79.91,79.64,79.84,587014.0,79.0299,79.2779,79.0101,79.2085,587014.0
2025-02-03 15:00:00,79.84,79.85,79.59,79.6,408418.0,79.2085,79.2184,78.9605,78.9704,408418.0
2025-02-03 15:30:00,79.59,79.89,79.52,79.6,1607834.0,78.9605,79.2581,78.891,78.9704,1607834.0
2025-02-04 09:30:00,80.11,80.24,79.54,80.06,879100.0,79.4764,79.6053,78.9109,79.4268,879100.0
2025-02-04 10:00:00,80.06,80.2,79.83,79.92,385421.0,79.4268,79.5656,79.1986,79.2879,385421.0
2025-02-04 10:30:00,79.91,79.99,79.38,79.42,454328.0,79.2779,79.3573,78.7521,78.7918,454328.0
2025-02-04 11:00:00,79.42,79.71,79.42,79.61,432086.0,78.7918,79.0795,78.7918,78.9803,432086.0
2025-02-04 11:30:00,79.61,79.63,79.05,79.08,538016.0,78.9803,79.0002,78.4247,78.4545,538016.0
2025-02-04 12:00:00,79.07,79.18,78.61,78.67,693525.0,78.4446,78.5537,77.9882,78.0478,693525.0
2025-02-04 12:30:00,78.67,79.09,78.65,79.05,439296.0,78.0478,78.4644,78.0279,78.4247,439296.0
2025-02-04 13:00:00,79.05,79.16,79.0,79.0,285074.0,78.4247,78.5339,78.3751,78.3751,285074.0
2025-02-04 13:30:00,79.0,79.04,78.83,78.96,327806.0,78.3751,78.4148,78.2065,78.3355,327806.0
2025-02-04 14:00:00,78.95,79.13,78.95,78.98,296007.0,78.3255,78.5041,78.3255,78.3553,296007.0
2025-02-04 14:30:00,78.98,79.03,78.71,78.77,424666.0,78.3553,78.4049,78.0874,78.147,424666.0
2025-02-04 15:00:00,78.77,78.84,78.51,78.53,524546.0,78.147,78.2164,77.889,77.9089,524546.0
2025-02-04 15:30:00,78.52,78.83,78.36,78.48,2076946.0,77.8989,78.2065,77.7402,77.8593,2076946.0
2025-02-05 09:30:00,79.04,79.22,78.32,78.45,676506.0,78.4148,78.5934,77.7005,77.8295,676506.0
2025-02-05 10:00:00,78.46,78.85,78.21,78.79,555512.0,77.8394,78.2263,77.5914,78.1668,555512.0
2025-02-05 10:30:00,78.78,78.78,78.51,78.58,323828.0,78.1569,78.1569,77.889,77.9585,323828.0
2025-02-05 11:00:00,78.58,78.87,78.55,78.86,471647.0,77.9585,78.2462,77.9287,78.2362,471647.0
2025-02-05 11:30:00,78.86,78.87,78.58,78.59,272388.0,78.2362,78.2462,77.9585,77.9684,272388.0
2025-02-05 12:00:00,78.58,78.61,78.29,78.41,373767.0,77.9585,77.9882,77.6708,77.7898,373767.0
2025-02-05 12:30:00,78.41,78.56,78.32,78.54,448500.0,77.7898,77.9386,77.7005,77.9188,448500.0
2025-02-05 13:00:00,78.54,78.86,78.52,78.84,415090.0,77.9188,78.2362,77.8989,78.2164,415090.0
2025-02-05 13:30:00,78.83,78.94,78.79,78.86,334725.0,78.2065,78.3156,78.1668,78.2362,334725.0
2025-02-05 14:00:00,78.86,78.96,78.72,78.94,304148.0,78.2362,78.3355,78.0974,78.3156,304148.0
2025-02-05 14:30:00,78.94,79.02,78.89,78.96,350993.0,78.3156,78.395,78.266,78.3355,350993.0
2025-02-05 15:00:00,78.96,79.29,78.95,79.29,389429.0,78.3355,78.6628,78.3255,78.6628,389429.0
2025-02-05 15:30:00,79.29,79.6,79.23,79.47,1047169.0,78.6628,78.9704,78.6033,78.8414,1047169.0
2025-02-06 09:30:00,80.24,80.66,79.93,80.62,1298878.0,79.6053,80.022,79.2978,79.9823,1298878.0
2025-02-06 10:00:00,80.62,81.21,80.55,81.17,1088650.0,79.9823,80.5677,79.9129,80.528,1088650.0
2025-02-06 10:30:00,81.17,81.59,80.99,81.51,755777.0,80.528,80.9447,80.3494,80.8653,755777.0
2025-02-06 11:00:00,81.51,81.94,81.38,81.87,819032.0,80.8653,81.2919,80.7363,81.2224,819032.0
2025-02-06 11:30:00,81.87,82.28,81.82,81.87,1192363.0,81.2224,81.6292,81.1728,81.2224,1192363.0
2025-02-06 12:00:00,81.88,81.9,81.53,81.66,461499.0,81.2324,81.2522,80.8851,81.0141,461499.0
2025-02-06 12:30:00,81.66,81.99,81.63,81.95,424600.0,81.0141,81.3415,80.9843,81.3018,424600.0
2025-02-06 13:00:00,81.95,82.0,81.75,81.86,326039.0,81.3018,81.3514,81.1034,81.2125,326039.0
2025-02-06 13:30:00,81.86,81.87,81.52,81.57,447511.0,81.2125,81.2224,80.8752,80.9248,447511.0
2025-02-06 14:00:00,81.57,81.8,81.52,81.67,340839.0,80.9248,81.153,80.8752,81.024,340839.0
2025-02-06 14:30:00,81.67,81.82,81.37,81.81,666555.0,81.024,81.1728,80.7264,81.1629,666555.0
2025-02-06 15:00:00,81.81,82.11,81.74,82.09,499084.0,81.1629,81.4605,81.0935,81.4407,499084.0
2025-02-06 15:30:00,82.09,82.5,82.06,82.32,2512483.0,81.4407,81.8475,81.4109,81.6689,2512483.0
2025-02-07 09:30:00,82.43,82.91,82.03,82.63,1334295.0,81.778,82.2542,81.3812,81.9764,1334295.0
2025-02-07 10:00:00,82.63,82.64,82.1,82.4,615081.0,81.9764,81.9864,81.4506,81.7482,615081.0
2025-02-07 10:30:00,82.4,82.47,81.59,81.72,495455.0,81.7482,81.8177,80.9447,81.0736,495455.0
2025-02-07 11:00:00,81.75,82.02,81.35,81.73,442413.0,81.1034,81.3713,80.7066,81.0835,442413.0
2025-02-07 11:30:00,81.76,81.97,81.65,81.83,287930.0,81.1133,81.3216,81.0042,81.1828,287930.0
2025-02-07 12:00:00,81.82,82.42,81.78,82.36,505059.0,81.1728,81.7681,81.1332,81.7086,505059.0
2025-02-07 12:30:00,82.36,82.45,82.23,82.31,395296.0,81.7086,81.7979,81.5796,81.659,395296.0
2025-02-07 13:00:00,82.31,82.45,82.07,82.09,326642.0,81.659,81.7979,81.4209,81.4407,326642.0
2025-02-07 13:30:00,82.08,82.11,81.72,81.73,292056.0,81.4308,81.4605,81.0736,81.0835,292056.0
2025-02-07 14:00:00,81.73,81.83,81.67,81.7,260434.0,81.0835,81.1828,81.024,81.0538,260434.0
2025-02-07 14:30:00,81.7,81.86,81.66,81.76,355310.0,81.0538,81.2125,81.0141,81.1133,355310.0
2025-02-07 15:00:00,81.76,81.92,81.72,81.84,363650.0,81.1133,81.272,81.0736,81.1927,363650.0
2025-02-07 15:30:00,81.84,81.94,81.69,81.7,1081597.0,81.1927,81.2919,81.0439,81.0538,1081597.0
2025-02-10 09:30:00,81.63,81.82,80.65,81.03,1014427.0,80.9843,81.1728,80.0121,80.3891,1014427.0
2025-02-10 10:00:00,81.03,81.06,80.36,80.49,530097.0,80.3891,80.4188,79.7244,79.8534,530097.0
2025-02-10 10:30:00,80.5,80.68,80.07,80.53,541533.0,79.8633,80.0419,79.4367,79.893,541533.0
2025-02-10 11:00:00,80.53,80.79,80.37,80.39,399188.0,79.893,80.151,79.7343,79.7541,399188.0
2025-02-10 11:30:00,80.39,80.44,80.23,80.41,329345.0,79.7541,79.8038,79.5954,79.774,329345.0
2025-02-10 12:00:00,80.39,80.5,80.24,80.25,274824.0,79.7541,79.8633,79.6053,79.6153,274824.0
2025-02-10 12:30:00,80.26,80.51,80.24,80.47,248977.0,79.6252,79.8732,79.6053,79.8335,248977.0
2025-02-10 13:00:00,80.47,80.65,80.39,80.42,253980.0,79.8335,80.0121,79.7541,79.7839,253980.0
2025-02-10 13:30:00,80.42,80.76,80.42,80.74,197938.0,79.7839,80.1212,79.7839,80.1014,197938.0
2025-02-10 14:00:00,80.74,80.84,80.65,80.77,153195.0,80.1014,80.2006,80.0121,80.1311,153195.0
2025-02-10 14:30:00,80.78,80.81,80.62,80.63,176511.0,80.1411,80.1708,79.9823,79.9922,176511.0
2025-02-10 15:00:00,80.63,80.74,80.6,80.73,198560.0,79.9922,80.1014,79.9625,80.0915,198560.0
2025-02-10 15:30:00,80.72,80.94,80.62,80.73,621182.0,80.0815,80.2998,79.9823,80.0915,621182.0
2025-02-11 09:30:00,80.46,81.0,80.22,80.93,696689.0,79.8236,80.3593,79.5855,80.2899,696689.0
2025-02-11 10:00:00,80.96,81.01,80.34,80.43,465582.0,80.3196,80.3692,79.7045,79.7938,465582.0
2025-02-11 10:30:00,80.43,80.81,80.42,80.73,454631.0,79.7938,80.1708,79.7839,80.0915,454631.0
2025-02-11 11:00:00,80.73,81.16,80.66,80.81,427409.0,80.0915,80.5181,80.022,80.1708,427409.0
2025-02-11 11:30:00,80.82,81.0,80.82,80.92,240779.0,80.1807,80.3593,80.1807,80.28,240779.0
2025-02-11 12:00:00,80.95,81.31,80.86,81.25,366518.0,80.3097,80.6669,80.2204,80.6073,366518.0
2025-02-11 12:30:00,81.24,81.3,81.15,81.26,236656.0,80.5974,80.6569,80.5081,80.6173,236656.0
2025-02-11 13:00:00,81.25,81.28,81.0,81.1,359211.0,80.6073,80.6371,80.3593,80.4585,359211.0
2025-02-11 13:30:00,81.1,81.37,81.1,81.26,371846.0,80.4585,80.7264,80.4585,80.6173,371846.0
2025-02-11 14:00:00,81.25,81.43,81.21,81.31,248903.0,80.6073,80.7859,80.5677,80.6669,248903.0
2025-02-11 14:30:00,81.3,81.53,81.28,81.42,571575.0,80.6569,80.8851,80.6371,80.776,571575.0
2025-02-11 15:00:00,81.43,81.53,81.28,81.37,526747.0,80.7859,80.8851,80.6371,80.7264,526747.0
2025-02-11 15:30:00,81.37,81.44,81.04,81.12,1178091.0,80.7264,80.7958,80.399,80.4784,1178091.0
2025-02-12 09:30:00,80.17,80.56,80.01,80.52,652385.0,79.5359,79.9228,79.3772,79.8831,652385.0
2025-02-12 10:00:00,80.52,80.55,80.21,80.38,354068.0,79.8831,79.9129,79.5756,79.7442,354068.0
2025-02-12 10:30:00,80.38,80.66,80.25,80.62,264944.0,79.7442,80.022,79.6153,79.9823,264944.0
2025-02-12 11:00:00,80.61,80.61,80.07,80.28,419994.0,79.9724,79.9724,79.4367,79.645,419994.0
2025-02-12 11:30:00,80.27,80.35,80.06,80.31,371647.0,79.6351,79.7145,79.4268,79.6748,371647.0
2025-02-12 12:00:00,80.31,80.6,80.23,80.53,372529.0,79.6748,79.9625,79.5954,79.893,372529.0
2025-02-12 12:30:00,80.53,80.63,80.37,80.58,195807.0,79.893,79.9922,79.7343,79.9426,195807.0
2025-02-12 13:00:00,80.59,80.65,80.49,80.6,184333.0,79.9526,80.0121,79.8534,79.9625,184333.0
2025-02-12 13:30:00,80.59,80.74,80.58,80.67,191272.0,79.9526,80.1014,79.9426,80.0319,191272.0
2025-02-12 14:00:00,80.67,80.91,80.61,80.85,418686.0,80.0319,80.27,79.9724,80.2105,418686.0
2025-02-12 14:30:00,80.85,81.06,80.83,80.98,272485.0,80.2105,80.4188,80.1907,80.3395,272485.0
2025-02-12 15:00:00,80.98,81.12,80.86,80.87,297848.0,80.3395,80.4784,80.2204,80.2304,297848.0
2025-02-12 15:30:00,80.87,81.29,80.84,81.27,1224422.0,80.2304,80.647,80.2006,80.6272,1224422.0
2025-02-13 09:30:00,81.4,81.56,80.77,81.49,718238.0,80.7562,80.9149,80.1311,80.8454,718238.0
2025-02-13 10:00:00,81.51,81.55,81.01,81.13,521602.0,80.8653,80.905,80.3692,80.4883,521602.0
2025-02-13 10:30:00,81.12,81.17,80.9,81.1,572317.0,80.4784,80.528,80.2601,80.4585,572317.0
2025-02-13 11:00:00,81.11,81.24,80.95,81.19,251182.0,80.4685,80.5974,80.3097,80.5478,251182.0
2025-02-13 11:30:00,81.17,81.29,81.08,81.23,196272.0,80.528,80.647,80.4387,80.5875,196272.0
2025-02-13 12:00:00,81.22,81.26,81.16,81.19,207750.0,80.5776,80.6173,80.5181,80.5478,207750.0
2025-02-13 12:30:00,81.19,81.25,80.97,81.04,180008.0,80.5478,80.6073,80.3296,80.399,180008.0
2025-02-13 13:00:00,81.05,81.23,80.98,81.2,294508.0,80.4089,80.5875,80.3395,80.5577,294508.0
2025-02-13 13:30:00,81.2,81.37,81.13,81.32,401977.0,80.5577,80.7264,80.4883,80.6768,401977.0
2025-02-13 14:00:00,81.31,81.65,81.28,81.61,389751.0,80.6669,81.0042,80.6371,80.9645,389751.0
2025-02-13 14:30:00,81.61,81.8,81.6,81.76,603032.0,80.9645,81.153,80.9546,81.1133,603032.0
2025-02-13 15:00:00,81.76,82.07,81.75,82.07,482649.0,81.1133,81.4209,81.1034,81.4209,482649.0
2025-02-13 15:30:00,82.07,82.13,81.99,82.11,1498928.0,81.4209,81.4804,81.3415,81.4605,1498928.0
2025-02-14 09:30:00,82.41,83.57,82.23,83.56,1407159.0,81.7582,82.909,81.5796,82.8991,1407159.0
2025-02-14 10:00:00,83.57,83.7,83.14,83.56,969382.0,82.909,83.038,82.4824,82.8991,969382.0
2025-02-14 10:30:00,83.56,83.99,83.53,83.77,851658.0,82.8991,83.3257,82.8693,83.1074,851658.0
2025-02-14 11:00:00,83.78,84.24,83.77,84.17,718594.0,83.1173,83.5737,83.1074,83.5042,718594.0
2025-02-14 11:30:00,84.17,84.25,84.08,84.17,599542.0,83.5042,83.5836,83.415,83.5042,599542.0
2025-02-14 12:00:00,84.16,84.24,83.99,84.11,463588.0,83.4943,83.5737,83.3257,83.4447,463588.0
2025-02-14 12:30:00,84.13,84.23,83.99,84.05,639453.0,83.4646,83.5638,83.3257,83.3852,639453.0
2025-02-14 13:00:00,84.04,84.07,83.91,83.96,452844.0,83.3753,83.405,83.2463,83.2959,452844.0
2025-02-14 13:30:00,83.97,84.25,83.96,84.18,376389.0,83.3058,83.5836,83.2959,83.5142,376389.0
2025-02-14 14:00:00,84.18,84.47,84.13,84.42,465904.0,83.5142,83.8019,83.4646,83.7523,465904.0
2025-02-14 14:30:00,84.43,84.48,84.31,84.31,535569.0,83.7622,83.8118,83.6431,83.6431,535569.0
2025-02-14 15:00:00,84.31,84.6,84.3,84.57,801408.0,83.6431,83.9308,83.6332,83.9011,801408.0
2025-02-14 15:30:00,84.56,84.67,84.31,84.6,2274857.0,83.8912,84.0003,83.6431,83.9308,2274857.0
2025-02-18 09:30:00,83.94,84.13,83.55,83.81,1853813.0,83.2761,83.4646,82.8892,83.1471,1853813.0
2025-02-18 10:00:00,83.81,84.08,83.75,84.06,749810.0,83.1471,83.415,83.0876,83.3951,749810.0
2025-02-18 10:30:00,84.06,84.23,83.9,84.16,550920.0,83.3951,83.5638,83.2364,83.4943,550920.0
2025-02-18 11:00:00,84.16,84.29,84.06,84.08,547006.0,83.4943,83.6233,83.3951,83.415,547006.0
2025-02-18 11:30:00,84.08,84.35,84.06,84.23,402597.0,83.415,83.6828,83.3951,83.5638,402597.0
2025-02-18 12:00:00,84.23,84.4,84.22,84.34,570780.0,83.5638,83.7324,83.5539,83.6729,570780.0
2025-02-18 12:30:00,84.34,84.61,84.28,84.5,347112.0,83.6729,83.9408,83.6134,83.8316,347112.0
2025-02-18 13:00:00,84.5,84.7,84.49,84.65,356586.0,83.8316,84.0301,83.8217,83.9805,356586.0
2025-02-18 13:30:00,84.65,84.73,84.6,84.71,270385.0,83.9805,84.0598,83.9308,84.04,270385.0
2025-02-18 14:00:00,84.7,84.74,84.49,84.55,650358.0,84.0301,84.0697,83.8217,83.8812,650358.0
2025-02-18 14:30:00,84.55,84.6,84.46,84.53,304596.0,83.8812,83.9308,83.792,83.8614,304596.0
2025-02-18 15:00:00,84.53,84.73,84.52,84.59,471474.0,83.8614,84.0598,83.8515,83.9209,471474.0
2025-02-18 15:30:00,84.58,84.67,84.39,84.66,1325078.0,83.911,84.0003,83.7225,83.9904,1325078.0
2025-02-19 09:30:00,84.06,84.23,83.85,84.1,916238.0,83.3951,83.5638,83.1868,83.4348,916238.0
2025-02-19 10:00:00,84.1,84.19,83.91,83.97,597349.0,83.4348,83.5241,83.2463,83.3058,597349.0
2025-02-19 10:30:00,83.97,84.01,83.45,83.58,772763.0,83.3058,83.3455,82.7899,82.9189,772763.0
2025-02-19 11:00:00,83.58,83.76,83.47,83.7,427570.0,82.9189,83.0975,82.8098,83.038,427570.0
2025-02-19 11:30:00,83.69,83.85,83.55,83.83,318058.0,83.028,83.1868,82.8892,83.1669,318058.0
2025-02-19 12:00:00,83.83,83.91,83.63,83.65,333554.0,83.1669,83.2463,82.9685,82.9884,333554.0
2025-02-19 12:30:00,83.65,83.94,83.57,83.78,265320.0,82.9884,83.2761,82.909,83.1173,265320.0
2025-02-19 13:00:00,83.78,83.82,83.6,83.7,180988.0,83.1173,83.157,82.9388,83.038,180988.0
2025-02-19 13:30:00,83.71,83.82,83.68,83.74,174245.0,83.0479,83.157,83.0181,83.0776,174245.0
2025-02-19 14:00:00,83.74,83.91,83.68,83.86,261138.0,83.0776,83.2463,83.0181,83.1967,261138.0
2025-02-19 14:30:00,83.87,84.03,83.83,83.98,375253.0,83.2066,83.3654,83.1669,83.3158,375253.0
2025-02-19 15:00:00,83.98,84.1,83.91,84.0,360613.0,83.3158,83.4348,83.2463,83.3356,360613.0
2025-02-19 15:30:00,84.01,84.03,83.89,83.96,867506.0,83.3455,83.3654,83.2265,83.2959,867506.0
2025-02-20 09:30:00,83.84,84.06,83.16,83.17,924046.0,83.1769,83.3951,82.5022,82.5122,924046.0
2025-02-20 10:00:00,83.17,83.22,82.08,82.16,1241349.0,82.5122,82.5618,81.4308,81.5101,1241349.0
2025-02-20 10:30:00,82.16,82.27,80.96,81.25,1500132.0,81.5101,81.6193,80.3196,80.6073,1500132.0
2025-02-20 11:00:00,81.24,81.46,80.94,81.11,1072968.0,80.5974,80.8157,80.2998,80.4685,1072968.0
2025-02-20 11:30:00,81.12,81.27,80.99,81.21,761142.0,80.4784,80.6272,80.3494,80.5677,761142.0
2025-02-20 12:00:00,81.2,81.58,81.16,81.44,428121.0,80.5577,80.9347,80.5181,80.7958,428121.0
2025-02-20 12:30:00,81.45,81.53,81.22,81.26,304965.0,80.8058,80.8851,80.5776,80.6173,304965.0
2025-02-20 13:00:00,81.26,81.36,81.09,81.16,295957.0,80.6173,80.7165,80.4486,80.5181,295957.0
2025-02-20 13:30:00,81.16,81.24,80.98,81.11,376084.0,80.5181,80.5974,80.3395,80.4685,376084.0
2025-02-20 14:00:00,81.11,81.24,81.02,81.06,361476.0,80.4685,80.5974,80.3792,80.4188,361476.0
2025-02-20 14:30:00,81.06,81.27,81.0,81.2,349405.0,80.4188,80.6272,80.3593,80.5577,349405.0
2025-02-20 15:00:00,81.2,81.55,81.13,81.53,634687.0,80.5577,80.905,80.4883,80.8851,634687.0
2025-02-20 15:30:00,81.54,81.6,81.1,81.36,1410255.0,80.8951,80.9546,80.4585,80.7165,1410255.0
2025-02-21 09:30:00,81.8,81.91,81.35,81.52,991449.0,81.153,81.2621,80.7066,80.8752,991449.0
2025-02-21 10:00:00,81.54,81.78,81.29,81.62,516033.0,80.8951,81.1332,80.647,80.9744,516033.0
2025-02-21 10:30:00,81.61,81.82,81.51,81.51,308448.0,80.9645,81.1728,80.8653,80.8653,308448.0
2025-02-21 11:00:00,81.52,81.62,81.34,81.48,364105.0,80.8752,80.9744,80.6966,80.8355,364105.0
2025-02-21 11:30:00,81.48,81.67,81.39,81.64,230655.0,80.8355,81.024,80.7462,80.9943,230655.0
2025-02-21 12:00:00,81.63,81.64,81.44,81.49,354608.0,80.9843,80.9943,80.7958,80.8454,354608.0
2025-02-21 12:30:00,81.5,81.5,80.83,80.84,432811.0,80.8554,80.8554,80.1907,80.2006,432811.0
2025-02-21 13:00:00,80.84,80.87,80.1,80.1,687050.0,80.2006,80.2304,79.4664,79.4664,687050.0
2025-02-21 13:30:00,80.11,80.36,80.01,80.16,493093.0,79.4764,79.7244,79.3772,79.526,493093.0
2025-02-21 14:00:00,80.16,80.27,79.69,79.77,491355.0,79.526,79.6351,79.0597,79.1391,491355.0
2025-02-21 14:30:00,79.75,79.91,79.68,79.78,351111.0,79.1192,79.2779,79.0498,79.149,351111.0
2025-02-21 15:00:00,79.77,79.93,79.7,79.87,373927.0,79.1391,79.2978,79.0696,79.2383,373927.0
2025-02-21 15:30:00,79.89,79.96,79.61,79.67,1431294.0,79.2581,79.3275,78.9803,79.0398,1431294.0
2025-02-24 09:30:00,80.22,80.69,79.13,79.17,1266420.0,79.5855,80.0518,78.5041,78.5438,1266420.0
2025-02-24 10:00:00,79.17,79.32,77.07,78.53,1523790.0,78.5438,78.6926,76.4604,77.9089,1523790.0
2025-02-24 10:30:00,78.53,78.87,78.21,78.44,506466.0,77.9089,78.2462,77.5914,77.8196,506466.0
2025-02-24 11:00:00,78.45,79.32,78.33,79.17,703879.0,77.8295,78.6926,77.7104,78.5438,703879.0
2025-02-24 11:30:00,79.17,79.29,78.95,79.05,396234.0,78.5438,78.6628,78.3255,78.4247,396234.0
2025-02-24 12:00:00,79.05,79.44,79.04,79.3,262447.0,78.4247,78.8117,78.4148,78.6728,262447.0
2025-02-24 12:30:00,79.28,79.43,79.19,79.28,261037.0,78.6529,78.8017,78.5636,78.6529,261037.0
2025-02-24 13:00:00,79.27,79.49,79.19,79.41,280418.0,78.643,78.8613,78.5636,78.7819,280418.0
2025-02-24 13:30:00,79.41,79.55,79.28,79.39,217614.0,78.7819,78.9208,78.6529,78.7621,217614.0
2025-02-24 14:00:00,79.41,79.63,79.19,79.19,199039.0,78.7819,79.0002,78.5636,78.5636,199039.0
2025-02-24 14:30:00,79.19,79.27,78.82,78.86,374047.0,78.5636,78.643,78.1966,78.2362,374047.0
2025-02-24 15:00:00,78.84,78.91,78.65,78.75,568061.0,78.2164,78.2859,78.0279,78.1271,568061.0
2025-02-24 15:30:00,78.75,78.93,78.45,78.58,1141566.0,78.1271,78.3057,77.8295,77.9585,1141566.0
2025-02-25 09:30:00,79.18,79.57,77.91,78.18,835704.0,78.5537,78.9406,77.2938,77.5616,835704.0
2025-02-25 10:00:00,78.2,78.2,76.91,76.94,1026840.0,77.5815,77.5815,76.3017,76.3314,1026840.0
2025-02-25 10:30:00,76.94,77.57,76.85,77.3,811324.0,76.3314,76.9565,76.2421,76.6886,811324.0
2025-02-25 11:00:00,77.32,77.33,76.84,76.96,794044.0,76.7084,76.7184,76.2322,76.3513,794044.0
2025-02-25 11:30:00,76.96,77.02,76.46,76.9,742526.0,76.3513,76.4108,75.8552,76.2918,742526.0
2025-02-25 12:00:00,76.88,77.12,76.83,77.1,376630.0,76.2719,76.51,76.2223,76.4902,376630.0
2025-02-25 12:30:00,77.1,77.65,77.04,77.65,607513.0,76.4902,77.0358,76.4306,77.0358,607513.0
2025-02-25 13:00:00,77.65,78.1,77.58,77.79,542837.0,77.0358,77.4823,76.9664,77.1747,542837.0
2025-02-25 13:30:00,77.79,78.52,77.79,78.5,669884.0,77.1747,77.8989,77.1747,77.8791,669884.0
2025-02-25 14:00:00,78.5,78.56,77.89,77.92,669561.0,77.8791,77.9386,77.2739,77.3037,669561.0
2025-02-25 14:30:00,77.92,78.59,77.91,78.33,419515.0,77.3037,77.9684,77.2938,77.7104,419515.0
2025-02-25 15:00:00,78.32,78.78,78.32,78.6,611137.0,77.7005,78.1569,77.7005,77.9783,611137.0
2025-02-25 15:30:00,78.61,78.62,78.01,78.15,1248324.0,77.9882,77.9981,77.393,77.5319,1248324.0
2025-02-26 09:30:00,78.8,80.09,78.47,79.82,1107066.0,78.1767,79.4565,77.8493,79.1887,1107066.0
2025-02-26 10:00:00,79.83,79.98,79.4,79.57,680396.0,79.1986,79.3474,78.772,78.9406,680396.0
2025-02-26 10:30:00,79.59,79.96,79.44,79.78,444969.0,78.9605,79.3275,78.8117,79.149,444969.0
2025-02-26 11:00:00,79.78,79.91,79.59,79.59,473072.0,79.149,79.2779,78.9605,78.9605,473072.0
2025-02-26 11:30:00,79.59,79.9,79.55,79.77,424349.0,78.9605,79.268,78.9208,79.1391,424349.0
2025-02-26 12:00:00,79.77,79.98,79.63,79.93,401275.0,79.1391,79.3474,79.0002,79.2978,401275.0
2025-02-26 12:30:00,79.94,79.97,79.49,79.63,539610.0,79.3077,79.3375,78.8613,79.0002,539610.0
2025-02-26 13:00:00,79.63,79.74,79.37,79.37,378441.0,79.0002,79.1093,78.7422,78.7422,378441.0
2025-02-26 13:30:00,79.37,79.49,79.2,79.3,420331.0,78.7422,78.8613,78.5736,78.6728,420331.0
2025-02-26 14:00:00,79.29,79.38,79.0,79.04,619940.0,78.6628,78.7521,78.3751,78.4148,619940.0
2025-02-26 14:30:00,79.03,79.28,78.92,78.95,476873.0,78.4049,78.6529,78.2958,78.3255,476873.0
2025-02-26 15:00:00,78.95,79.08,78.86,78.92,479229.0,78.3255,78.4545,78.2362,78.2958,479229.0
2025-02-26 15:30:00,78.92,79.28,78.82,79.09,1332711.0,78.2958,78.6529,78.1966,78.4644,1332711.0
2025-02-27 09:30:00,79.56,79.96,79.22,79.33,897955.0,78.9307,79.3275,78.5934,78.7025,897955.0
2025-02-27 10:00:00,79.33,80.34,79.09,80.07,816583.0,78.7025,79.7045,78.4644,79.4367,816583.0
2025-02-27 10:30:00,80.08,80.37,79.92,79.95,537722.0,79.4466,79.7343,79.2879,79.3176,537722.0
2025-02-27 11:00:00,79.95,80.25,79.83,80.01,282969.0,79.3176,79.6153,79.1986,79.3772,282969.0
2025-02-27 11:30:00,80.0,80.17,79.7,79.75,240290.0,79.3672,79.5359,79.0696,79.1192,240290.0
2025-02-27 12:00:00,79.77,79.92,79.62,79.92,283608.0,79.1391,79.2879,78.9902,79.2879,283608.0
2025-02-27 12:30:00,79.92,80.0,79.57,79.79,212187.0,79.2879,79.3672,78.9406,79.1589,212187.0
2025-02-27 13:00:00,79.8,79.98,79.76,79.88,218861.0,79.1688,79.3474,79.1291,79.2482,218861.0
2025-02-27 13:30:00,79.89,79.97,79.76,79.77,216074.0,79.2581,79.3375,79.1291,79.1391,216074.0
2025-02-27 14:00:00,79.78,79.79,79.34,79.37,224736.0,79.149,79.1589,78.7125,78.7422,224736.0
2025-02-27 14:30:00,79.37,79.38,78.7,79.02,372331.0,78.7422,78.7521,78.0775,78.395,372331.0
2025-02-27 15:00:00,79.02,79.02,78.66,78.7,426299.0,78.395,78.395,78.0378,78.0775,426299.0
2025-02-27 15:30:00,78.7,79.04,78.7,78.91,910595.0,78.0775,78.4148,78.0775,78.2859,910595.0
2025-02-28 09:30:00,79.22,79.41,78.25,78.46,1193291.0,78.5934,78.7819,77.6311,77.8394,1193291.0
2025-02-28 10:00:00,78.45,78.89,78.29,78.7,1058995.0,77.8295,78.266,77.6708,78.0775,1058995.0
2025-02-28 10:30:00,78.7,78.75,78.4,78.69,1205119.0,78.0775,78.1271,77.7799,78.0676,1205119.0
2025-02-28 11:00:00,78.68,78.76,78.28,78.4,629779.0,78.0577,78.137,77.6608,77.7799,629779.0
2025-02-28 11:30:00,78.39,78.66,78.34,78.45,551310.0,77.77,78.0378,77.7204,77.8295,551310.0
2025-02-28 12:00:00,78.45,78.55,78.3,78.43,419512.0,77.8295,77.9287,77.6807,77.8096,419512.0
2025-02-28 12:30:00,78.43,78.46,77.8,77.87,380827.0,77.8096,77.8394,77.1846,77.2541,380827.0
2025-02-28 13:00:00,77.88,78.21,77.61,78.05,499145.0,77.264,77.5914,76.9961,77.4327,499145.0
2025-02-28 13:30:00,78.04,78.74,78.0,78.19,769888.0,77.4227,78.1172,77.3831,77.5715,769888.0
2025-02-28 14:00:00,78.19,78.64,78.19,78.59,557577.0,77.5715,78.018,77.5715,77.9684,557577.0
2025-02-28 14:30:00,78.59,78.76,78.51,78.68,645989.0,77.9684,78.137,77.889,78.0577,645989.0
2025-02-28 15:00:00,78.67,79.05,78.65,79.04,627446.0,78.0478,78.4247,78.0279,78.4148,627446.0
2025-02-28 15:30:00,79.04,79.97,78.83,79.9,2412363.0,78.4148,79.3375,78.2065,79.268,2412363.0
2025-03-03 09:30:00,80.0,80.43,79.51,79.62,1371235.0,79.3672,79.7938,78.8811,78.9902,1371235.0
2025-03-03 10:00:00,79.59,79.87,79.24,79.82,1045832.0,78.9605,79.2383,78.6132,79.1887,1045832.0
2025-03-03 10:30:00,79.82,80.05,79.52,79.59,492698.0,79.1887,79.4168,78.891,78.9605,492698.0
2025-03-03 11:00:00,79.6,79.79,79.14,79.23,534952.0,78.9704,79.1589,78.514,78.6033,534952.0
2025-03-03 11:30:00,79.23,79.28,78.76,79.01,660610.0,78.6033,78.6529,78.137,78.3851,660610.0
2025-03-03 12:00:00,79.01,79.3,78.95,79.17,537832.0,78.3851,78.6728,78.3255,78.5438,537832.0
2025-03-03 12:30:00,79.17,79.24,78.65,78.68,492512.0,78.5438,78.6132,78.0279,78.0577,492512.0
2025-03-03 13:00:00,78.67,78.72,77.76,77.78,1230757.0,78.0478,78.0974,77.1449,77.1648,1230757.0
2025-03-03 13:30:00,77.78,78.15,77.61,77.89,776968.0,77.1648,77.5319,76.9961,77.2739,776968.0
2025-03-03 14:00:00,77.89,78.28,77.84,78.04,599875.0,77.2739,77.6608,77.2243,77.4227,599875.0
2025-03-03 14:30:00,78.03,78.19,77.44,77.52,991370.0,77.4128,77.5715,76.8275,76.9068,991370.0
2025-03-03 15:00:00,77.5,77.52,76.25,76.3,1695504.0,76.887,76.9068,75.6469,75.6965,1695504.0
2025-03-03 15:30:00,76.3,77.21,76.3,77.2,2369305.0,75.6965,76.5993,75.6965,76.5894,2369305.0
2025-03-04 09:30:00,74.54,74.86,71.6,71.81,5244233.0,73.9504,74.2679,71.0337,71.242,5244233.0
2025-03-04 10:00:00,71.83,71.91,70.63,71.47,3029401.0,71.2619,71.3412,70.0713,70.9047,3029401.0
2025-03-04 10:30:00,71.45,71.78,70.93,71.08,1785494.0,70.8849,71.2122,70.369,70.5178,1785494.0
2025-03-04 11:00:00,71.07,71.41,70.65,70.82,1619322.0,70.5079,70.8452,70.0912,70.2598,1619322.0
2025-03-04 11:30:00,70.82,71.86,70.68,71.75,1438229.0,70.2598,71.2916,70.1209,71.1825,1438229.0
2025-03-04 12:00:00,71.75,72.18,71.63,72.03,1331551.0,71.1825,71.6091,71.0634,71.4603,1331551.0
2025-03-04 12:30:00,72.03,72.47,71.7,72.22,1334669.0,71.4603,71.8968,71.1329,71.6488,1334669.0
2025-03-04 13:00:00,72.23,72.87,72.21,72.53,1070549.0,71.6587,72.2936,71.6388,71.9563,1070549.0
2025-03-04 13:30:00,72.53,73.04,72.12,72.93,1241035.0,71.9563,72.4623,71.5496,72.3532,1241035.0
2025-03-04 14:00:00,72.93,73.49,72.83,72.97,926538.0,72.3532,72.9087,72.2539,72.3928,926538.0
2025-03-04 14:30:00,72.97,73.49,72.76,73.41,747577.0,72.3928,72.9087,72.1845,72.8294,747577.0
2025-03-04 15:00:00,73.4,73.84,72.97,73.53,1026737.0,72.8194,73.256,72.3928,72.9484,1026737.0
2025-03-04 15:30:00,73.52,73.54,71.87,72.33,3122448.0,72.9385,72.9583,71.3015,71.7579,3122448.0
2025-03-05 09:30:00,72.6,73.26,71.83,72.09,2138581.0,72.0258,72.6805,71.2619,71.5198,2138581.0
2025-03-05 10:00:00,72.09,72.97,71.95,72.41,1261131.0,71.5198,72.3928,71.3809,71.8373,1261131.0
2025-03-05 10:30:00,72.43,72.86,72.33,72.5,836703.0,71.8571,72.2837,71.7579,71.9266,836703.0
2025-03-05 11:00:00,72.47,72.48,71.76,71.86,754272.0,71.8968,71.9067,71.1924,71.2916,754272.0
2025-03-05 11:30:00,71.85,72.48,71.7,72.18,824797.0,71.2817,71.9067,71.1329,71.6091,824797.0
2025-03-05 12:00:00,72.17,72.69,72.07,72.15,533308.0,71.5992,72.1151,71.5,71.5793,533308.0
2025-03-05 12:30:00,72.16,72.62,72.12,72.55,436794.0,71.5892,72.0456,71.5496,71.9762,436794.0
2025-03-05 13:00:00,72.55,72.74,72.2,72.39,685837.0,71.9762,72.1647,71.6289,71.8174,685837.0
2025-03-05 13:30:00,72.41,72.73,72.16,72.72,564436.0,71.8373,72.1547,71.5892,72.1448,564436.0
2025-03-05 14:00:00,72.71,73.37,72.64,73.09,802944.0,72.1349,72.7897,72.0654,72.5119,802944.0
2025-03-05 14:30:00,73.1,73.48,73.06,73.18,757878.0,72.5218,72.8988,72.4821,72.6012,757878.0
2025-03-05 15:00:00,73.18,73.53,73.0,73.36,797242.0,72.6012,72.9484,72.4226,72.7798,797242.0
2025-03-05 15:30:00,73.34,73.34,72.63,72.96,1376133.0,72.7599,72.7599,72.0555,72.3829,1376133.0
2025-03-06 09:30:00,71.81,72.02,70.7,71.43,1705703.0,71.242,71.4504,70.1408,70.865,1705703.0
2025-03-06 10:00:00,71.43,72.06,71.4,71.9,983182.0,70.865,71.49,70.8353,71.3313,983182.0
2025-03-06 10:30:00,71.9,72.39,71.64,71.86,626654.0,71.3313,71.8174,71.0734,71.2916,626654.0
2025-03-06 11:00:00,71.86,72.12,71.46,71.83,706974.0,71.2916,71.5496,70.8948,71.2619,706974.0
2025-03-06 11:30:00,71.82,72.09,71.16,71.19,589004.0,71.2519,71.5198,70.5972,70.6269,589004.0
2025-03-06 12:00:00,71.19,71.38,70.83,70.88,593635.0,70.6269,70.8154,70.2698,70.3194,593635.0
2025-03-06 12:30:00,70.87,71.09,70.51,70.78,784877.0,70.3094,70.5277,69.9523,70.2202,784877.0
2025-03-06 13:00:00,70.78,71.14,70.66,70.83,547028.0,70.2202,70.5773,70.1011,70.2698,547028.0
2025-03-06 13:30:00,70.83,71.05,70.57,70.7,510589.0,70.2698,70.488,70.0118,70.1408,510589.0
2025-03-06 14:00:00,70.69,70.71,70.2,70.25,691027.0,70.1309,70.1507,69.6447,69.6944,691027.0
2025-03-06 14:30:00,70.25,71.03,70.11,70.14,999463.0,69.6944,70.4682,69.5555,69.5852,999463.0
2025-03-06 15:00:00,70.12,70.68,70.03,70.3,1187968.0,69.5654,70.1209,69.4761,69.744,1187968.0
2025-03-06 15:30:00,70.29,70.61,70.03,70.58,2683980.0,69.734,70.0515,69.4761,70.0217,2683980.0
2025-03-07 09:30:00,70.18,70.56,69.34,69.79,2119055.0,69.6249,70.0019,68.7915,69.238,2119055.0
2025-03-07 10:00:00,69.79,70.05,69.3,69.77,857944.0,69.238,69.4959,68.7519,69.2181,857944.0
2025-03-07 10:30:00,69.75,69.77,68.69,69.18,1602499.0,69.1983,69.2181,68.1467,68.6328,1602499.0
2025-03-07 11:00:00,69.18,69.37,68.44,68.46,674937.0,68.6328,68.8213,67.8987,67.9185,674937.0
2025-03-07 11:30:00,68.48,68.67,68.07,68.13,1015133.0,67.9384,68.1268,67.5316,67.5911,1015133.0
2025-03-07 12:00:00,68.13,68.66,68.12,68.66,800879.0,67.5911,68.1169,67.5812,68.1169,800879.0
2025-03-07 12:30:00,68.65,69.62,68.54,69.14,746131.0,68.107,69.0693,67.9979,68.5931,746131.0
2025-03-07 13:00:00,69.14,69.93,69.11,69.7,680350.0,68.5931,69.3769,68.5634,69.1487,680350.0
2025-03-07 13:30:00,69.71,70.44,69.64,70.4,681639.0,69.1586,69.8828,69.0892,69.8432,681639.0
2025-03-07 14:00:00,70.4,70.63,70.15,70.43,623014.0,69.8432,70.0713,69.5951,69.8729,623014.0
2025-03-07 14:30:00,70.45,70.59,70.17,70.45,663420.0,69.8928,70.0317,69.615,69.8928,663420.0
2025-03-07 15:00:00,70.46,70.68,70.28,70.47,617321.0,69.9027,70.1209,69.7241,69.9126,617321.0
2025-03-07 15:30:00,70.46,70.74,70.04,70.45,1938284.0,69.9027,70.1805,69.486,69.8928,1938284.0
2025-03-10 09:30:00,68.49,68.73,67.87,67.88,1892483.0,67.9483,68.1864,67.3332,67.3431,1892483.0
2025-03-10 10:00:00,67.89,67.95,67.22,67.44,1918951.0,67.353,67.4125,66.6883,66.9066,1918951.0
2025-03-10 10:30:00,67.45,67.58,66.95,67.25,1325637.0,66.9165,67.0455,66.4205,66.7181,1325637.0
2025-03-10 11:00:00,67.25,67.8,67.01,67.33,1175939.0,66.7181,67.2637,66.48,66.7974,1175939.0
2025-03-10 11:30:00,67.31,67.89,67.3,67.6,884045.0,66.7776,67.353,66.7677,67.0653,884045.0
2025-03-10 12:00:00,67.6,67.74,67.28,67.44,597341.0,67.0653,67.2042,66.7478,66.9066,597341.0
2025-03-10 12:30:00,67.46,67.61,67.16,67.28,655069.0,66.9264,67.0752,66.6288,66.7478,655069.0
2025-03-10 13:00:00,67.27,67.29,66.9,66.99,676535.0,66.7379,66.7578,66.3708,66.4601,676535.0
2025-03-10 13:30:00,67.0,67.02,66.58,66.6,626312.0,66.4701,66.4899,66.0534,66.0732,626312.0
2025-03-10 14:00:00,66.59,66.78,66.46,66.53,923805.0,66.0633,66.2518,65.9343,66.0038,923805.0
2025-03-10 14:30:00,66.54,66.68,66.16,66.22,637560.0,66.0137,66.1526,65.6367,65.6962,637560.0
2025-03-10 15:00:00,66.21,67.27,66.05,66.94,1181388.0,65.6863,66.7379,65.5276,66.4105,1181388.0
2025-03-10 15:30:00,66.94,67.53,66.93,67.4,2695106.0,66.4105,66.9959,66.4006,66.8669,2695106.0
2025-03-11 09:30:00,67.29,68.16,67.14,67.68,1653758.0,66.7578,67.6209,66.6089,67.1447,1653758.0
2025-03-11 10:00:00,67.68,68.2,66.54,66.64,1241672.0,67.1447,67.6606,66.0137,66.1129,1241672.0
2025-03-11 10:30:00,66.63,66.85,66.35,66.37,1037567.0,66.103,66.3212,65.8252,65.845,1037567.0
2025-03-11 11:00:00,66.35,67.07,66.17,66.79,752043.0,65.8252,66.5395,65.6466,66.2617,752043.0
2025-03-11 11:30:00,66.78,67.24,66.74,66.83,589787.0,66.2518,66.7082,66.2121,66.3014,589787.0
2025-03-11 12:00:00,66.82,67.3,66.75,67.26,829642.0,66.2915,66.7677,66.222,66.728,829642.0
2025-03-11 12:30:00,67.27,67.48,67.02,67.12,799410.0,66.7379,66.9463,66.4899,66.5891,799410.0
2025-03-11 13:00:00,67.11,67.17,66.73,66.78,623038.0,66.5792,66.6387,66.2022,66.2518,623038.0
2025-03-11 13:30:00,66.78,67.24,66.66,67.03,958034.0,66.2518,66.7082,66.1327,66.4998,958034.0
2025-03-11 14:00:00,67.02,67.9,66.99,67.74,1013460.0,66.4899,67.3629,66.4601,67.2042,1013460.0
2025-03-11 14:30:00,67.73,68.48,67.52,68.09,1290867.0,67.1943,67.9384,66.9859,67.5514,1290867.0
2025-03-11 15:00:00,68.1,68.4,67.67,67.74,1202533.0,67.5614,67.859,67.1348,67.2042,1202533.0
2025-03-11 15:30:00,67.74,67.96,67.46,67.49,1804292.0,67.2042,67.4225,66.9264,66.9562,1804292.0
2025-03-12 09:30:00,68.79,69.11,67.43,68.3,1681332.0,68.2459,68.5634,66.8967,67.7598,1681332.0
2025-03-12 10:00:00,68.28,68.28,67.8,68.03,652013.0,67.7399,67.7399,67.2637,67.4919,652013.0
2025-03-12 10:30:00,68.03,68.05,67.3,67.36,782623.0,67.4919,67.5118,66.7677,66.8272,782623.0
2025-03-12 11:00:00,67.37,67.69,66.87,67.61,680625.0,66.8371,67.1546,66.3411,67.0752,680625.0
2025-03-12 11:30:00,67.63,67.86,67.56,67.78,427107.0,67.0951,67.3233,67.0256,67.2439,427107.0
2025-03-12 12:00:00,67.76,68.07,67.66,67.87,604999.0,67.224,67.5316,67.1248,67.3332,604999.0
2025-03-12 12:30:00,67.87,68.14,67.7,67.95,535531.0,67.3332,67.601,67.1645,67.4125,535531.0
2025-03-12 13:00:00,67.96,68.52,67.89,68.51,537633.0,67.4225,67.978,67.353,67.9681,537633.0
2025-03-12 13:30:00,68.51,68.73,68.16,68.19,668922.0,67.9681,68.1864,67.6209,67.6506,668922.0
2025-03-12 14:00:00,68.17,68.52,68.11,68.48,347409.0,67.6308,67.978,67.5713,67.9384,347409.0
2025-03-12 14:30:00,68.49,68.57,68.28,68.44,419688.0,67.9483,68.0276,67.7399,67.8987,419688.0
2025-03-12 15:00:00,68.44,68.44,67.99,68.06,508629.0,67.8987,67.8987,67.4522,67.5217,508629.0
2025-03-12 15:30:00,68.06,68.16,67.78,67.94,1105304.0,67.5217,67.6209,67.2439,67.4026,1105304.0
2025-03-13 09:30:00,68.4,68.64,67.91,68.36,1281976.0,67.859,68.0971,67.3729,67.8193,1281976.0
2025-03-13 10:00:00,68.36,69.14,68.2,68.99,964268.0,67.8193,68.5931,67.6606,68.4443,964268.0
2025-03-13 10:30:00,69.02,69.1,68.39,68.55,829518.0,68.4741,68.5534,67.8491,68.0078,829518.0
2025-03-13 11:00:00,68.56,68.71,68.02,68.03,526797.0,68.0177,68.1665,67.482,67.4919,526797.0
2025-03-13 11:30:00,68.03,68.2,67.46,67.47,896050.0,67.4919,67.6606,66.9264,66.9363,896050.0
2025-03-13 12:00:00,67.48,67.54,67.28,67.33,718866.0,66.9463,67.0058,66.7478,66.7974,718866.0
2025-03-13 12:30:00,67.33,67.53,67.03,67.2,809745.0,66.7974,66.9959,66.4998,66.6685,809745.0
2025-03-13 13:00:00,67.19,67.47,66.93,67.12,464909.0,66.6586,66.9363,66.4006,66.5891,464909.0
2025-03-13 13:30:00,67.12,67.14,66.73,67.0,749534.0,66.5891,66.6089,66.2022,66.4701,749534.0
2025-03-13 14:00:00,66.99,67.53,66.91,67.17,605471.0,66.4601,66.9959,66.3808,66.6387,605471.0
2025-03-13 14:30:00,67.17,67.37,67.1,67.27,455904.0,66.6387,66.8371,66.5693,66.7379,455904.0
2025-03-13 15:00:00,67.26,67.4,66.92,67.04,572337.0,66.728,66.8669,66.3907,66.5097,572337.0
2025-03-13 15:30:00,67.04,67.31,66.88,67.23,1537389.0,66.5097,66.7776,66.351,66.6982,1537389.0
2025-03-14 09:30:00,67.97,68.48,67.58,68.3,1188662.0,67.4324,67.9384,67.0455,67.7598,1188662.0
2025-03-14 10:00:00,68.25,68.29,67.72,68.03,788439.0,67.7102,67.7499,67.1844,67.4919,788439.0
2025-03-14 10:30:00,68.01,68.45,67.99,68.45,604962.0,67.4721,67.9086,67.4522,67.9086,604962.0
2025-03-14 11:00:00,68.45,68.86,68.37,68.73,770428.0,67.9086,68.3153,67.8292,68.1864,770428.0
2025-03-14 11:30:00,68.73,68.91,68.61,68.89,631828.0,68.1864,68.3649,68.0673,68.3451,631828.0
2025-03-14 12:00:00,68.89,68.89,68.43,68.52,465348.0,68.3451,68.3451,67.8887,67.978,465348.0
2025-03-14 12:30:00,68.52,68.93,68.5,68.84,442000.0,67.978,68.3848,67.9582,68.2955,442000.0
2025-03-14 13:00:00,68.84,69.0,68.63,68.71,544005.0,68.2955,68.4542,68.0872,68.1665,544005.0
2025-03-14 13:30:00,68.72,68.81,68.27,68.28,438446.0,68.1765,68.2657,67.73,67.7399,438446.0
2025-03-14 14:00:00,68.28,68.58,68.28,68.51,339948.0,67.7399,68.0376,67.7399,67.9681,339948.0
2025-03-14 14:30:00,68.52,68.72,68.43,68.51,408830.0,67.978,68.1765,67.8887,67.9681,408830.0
2025-03-14 15:00:00,68.5,68.69,68.48,68.57,373949.0,67.9582,68.1467,67.9384,68.0276,373949.0
2025-03-14 15:30:00,68.56,68.86,68.41,68.75,1699822.0,68.0177,68.3153,67.8689,68.2062,1699822.0
2025-03-17 09:30:00,68.89,69.66,68.68,69.29,1084972.0,68.3451,69.109,68.1368,68.7419,1084972.0
2025-03-17 10:00:00,69.28,69.4,68.98,68.99,611156.0,68.732,68.8511,68.4344,68.4443,611156.0
2025-03-17 10:30:00,69.01,69.37,68.94,69.13,494418.0,68.4642,68.8213,68.3947,68.5832,494418.0
2025-03-17 11:00:00,69.14,69.77,69.06,69.69,626196.0,68.5931,69.2181,68.5138,69.1388,626196.0
2025-03-17 11:30:00,69.67,69.72,69.43,69.62,410025.0,69.1189,69.1685,68.8808,69.0693,410025.0
2025-03-17 12:00:00,69.61,69.83,69.51,69.59,376882.0,69.0594,69.2777,68.9602,69.0396,376882.0
2025-03-17 12:30:00,69.58,69.76,69.52,69.72,290626.0,69.0296,69.2082,68.9701,69.1685,290626.0
2025-03-17 13:00:00,69.71,69.9,69.64,69.87,374037.0,69.1586,69.3471,69.0892,69.3174,374037.0
2025-03-17 13:30:00,69.88,70.09,69.73,69.94,490177.0,69.3273,69.5356,69.1785,69.3868,490177.0
2025-03-17 14:00:00,69.95,70.24,69.84,70.17,659855.0,69.3967,69.6844,69.2876,69.615,659855.0
2025-03-17 14:30:00,70.17,70.29,69.99,70.22,654401.0,69.615,69.734,69.4364,69.6646,654401.0
2025-03-17 15:00:00,70.22,70.36,70.13,70.3,597874.0,69.6646,69.8035,69.5753,69.744,597874.0
2025-03-17 15:30:00,70.29,70.35,69.92,69.96,1627574.0,69.734,69.7936,69.367,69.4066,1627574.0
2025-03-18 09:30:00,69.97,70.49,69.59,69.72,1072459.0,69.4166,69.9325,69.0396,69.1685,1072459.0
2025-03-18 10:00:00,69.7,69.99,69.61,69.91,618494.0,69.1487,69.4364,69.0594,69.357,618494.0
2025-03-18 10:30:00,69.92,70.08,69.74,69.94,587592.0,69.367,69.5257,69.1884,69.3868,587592.0
2025-03-18 11:00:00,69.95,70.13,69.77,69.97,483742.0,69.3967,69.5753,69.2181,69.4166,483742.0
2025-03-18 11:30:00,69.96,70.11,69.83,69.9,364139.0,69.4066,69.5555,69.2777,69.3471,364139.0
2025-03-18 12:00:00,69.89,70.24,69.86,70.24,349669.0,69.3372,69.6844,69.3074,69.6844,349669.0
2025-03-18 12:30:00,70.24,70.3,69.94,70.07,354962.0,69.6844,69.744,69.3868,69.5158,354962.0
2025-03-18 13:00:00,70.07,70.24,69.95,70.08,597668.0,69.5158,69.6844,69.3967,69.5257,597668.0
2025-03-18 13:30:00,70.08,70.38,70.03,70.15,301512.0,69.5257,69.8233,69.4761,69.5951,301512.0
2025-03-18 14:00:00,70.16,70.21,69.94,70.04,335479.0,69.6051,69.6547,69.3868,69.486,335479.0
2025-03-18 14:30:00,70.03,70.35,70.03,70.26,469036.0,69.4761,69.7936,69.4761,69.7043,469036.0
2025-03-18 15:00:00,70.25,70.38,70.16,70.36,563005.0,69.6944,69.8233,69.6051,69.8035,563005.0
2025-03-18 15:30:00,70.36,70.42,70.11,70.25,917712.0,69.8035,69.863,69.5555,69.6944,917712.0
2025-03-19 09:30:00,70.36,70.44,69.67,70.32,765252.0,69.8035,69.8828,69.1189,69.7638,765252.0
2025-03-19 10:00:00,70.32,70.6,70.27,70.53,516222.0,69.7638,70.0416,69.7142,69.9721,516222.0
2025-03-19 10:30:00,70.53,70.72,70.5,70.65,465432.0,69.9721,70.1606,69.9424,70.0912,465432.0
2025-03-19 11:00:00,70.64,70.89,70.56,70.81,333406.0,70.0813,70.3293,70.0019,70.2499,333406.0
2025-03-19 11:30:00,70.82,71.27,70.79,71.07,471238.0,70.2598,70.7063,70.2301,70.5079,471238.0
2025-03-19 12:00:00,71.08,71.28,71.07,71.23,531770.0,70.5178,70.7162,70.5079,70.6666,531770.0
2025-03-19 12:30:00,71.23,71.42,71.12,71.22,443756.0,70.6666,70.8551,70.5575,70.6567,443756.0
2025-03-19 13:00:00,71.21,71.28,70.94,70.99,389571.0,70.6468,70.7162,70.3789,70.4285,389571.0
2025-03-19 13:30:00,71.0,71.13,70.93,70.97,449931.0,70.4384,70.5674,70.369,70.4087,449931.0
2025-03-19 14:00:00,70.97,71.46,70.83,71.34,705615.0,70.4087,70.8948,70.2698,70.7757,705615.0
2025-03-19 14:30:00,71.33,71.85,71.32,71.78,1000336.0,70.7658,71.2817,70.7559,71.2122,1000336.0
2025-03-19 15:00:00,71.78,72.18,71.21,71.33,915842.0,71.2122,71.6091,70.6468,70.7658,915842.0
2025-03-19 15:30:00,71.32,71.74,71.28,71.46,1828708.0,70.7559,71.1726,70.7162,70.8948,1828708.0
2025-03-20 09:30:00,70.98,71.97,70.53,71.95,949512.0,70.4186,71.4007,69.9721,71.3809,949512.0
2025-03-20 10:00:00,71.95,72.69,71.92,72.47,1030901.0,71.3809,72.1151,71.3511,71.8968,1030901.0
2025-03-20 10:30:00,72.48,72.73,72.44,72.67,846809.0,71.9067,72.1547,71.867,72.0952,846809.0
2025-03-20 11:00:00,72.67,72.98,72.6,72.69,815310.0,72.0952,72.4028,72.0258,72.1151,815310.0
2025-03-20 11:30:00,72.69,72.93,72.48,72.52,878189.0,72.1151,72.3532,71.9067,71.9464,878189.0
2025-03-20 12:00:00,72.51,72.65,72.32,72.39,628607.0,71.9365,72.0754,71.748,71.8174,628607.0
2025-03-20 12:30:00,72.4,72.47,72.15,72.18,486747.0,71.8273,71.8968,71.5793,71.6091,486747.0
2025-03-20 13:00:00,72.18,72.38,71.92,71.96,375145.0,71.6091,71.8075,71.3511,71.3908,375145.0
2025-03-20 13:30:00,71.97,72.31,71.94,72.13,453409.0,71.4007,71.7381,71.371,71.5595,453409.0
2025-03-20 14:00:00,72.14,72.23,71.95,71.95,351367.0,71.5694,71.6587,71.3809,71.3809,351367.0
2025-03-20 14:30:00,71.95,72.18,71.88,71.91,359672.0,71.3809,71.6091,71.3115,71.3412,359672.0
2025-03-20 15:00:00,71.91,72.28,71.9,72.01,470891.0,71.3412,71.7083,71.3313,71.4404,470891.0
2025-03-20 15:30:00,72.01,72.12,71.76,71.82,1239757.0,71.4404,71.5496,71.1924,71.2519,1239757.0
2025-03-21 09:30:00,71.28,71.76,71.0,71.37,3635153.0,70.7162,71.1924,70.4384,70.8055,3635153.0
2025-03-21 10:00:00,71.36,71.38,70.76,71.22,1059349.0,70.7956,70.8154,70.2003,70.6567,1059349.0
2025-03-21 10:30:00,71.2,71.5,71.02,71.5,875400.0,70.6368,70.9345,70.4583,70.9345,875400.0
2025-03-21 11:00:00,71.5,71.72,71.28,71.31,494667.0,70.9345,71.1527,70.7162,70.746,494667.0
2025-03-21 11:30:00,71.3,71.48,71.15,71.27,319203.0,70.736,70.9146,70.5872,70.7063,319203.0
2025-03-21 12:00:00,71.25,71.77,71.16,71.7,517726.0,70.6864,71.2023,70.5972,71.1329,517726.0
2025-03-21 12:30:00,71.67,72.01,71.56,72.0,365270.0,71.1031,71.4404,70.994,71.4305,365270.0
2025-03-21 13:00:00,72.0,72.09,71.89,71.93,263631.0,71.4305,71.5198,71.3214,71.3611,263631.0
2025-03-21 13:30:00,71.93,72.25,71.84,72.07,338740.0,71.3611,71.6785,71.2718,71.5,338740.0
2025-03-21 14:00:00,72.07,72.12,71.88,71.9,464772.0,71.5,71.5496,71.3115,71.3313,464772.0
2025-03-21 14:30:00,71.9,72.1,71.88,71.94,455078.0,71.3313,71.5297,71.3115,71.371,455078.0
2025-03-21 15:00:00,71.94,72.07,71.85,72.01,434816.0,71.371,71.5,71.2817,71.4404,434816.0
2025-03-21 15:30:00,72.0,72.08,71.75,71.94,1791743.0,71.4305,71.5099,71.1825,71.371,1791743.0
2025-03-24 09:30:00,73.26,73.62,72.67,73.59,1986719.0,72.6805,73.0377,72.0952,73.0079,1986719.0
2025-03-24 10:00:00,73.6,73.95,73.31,73.87,1005805.0,73.0179,73.3651,72.7301,73.2857,1005805.0
2025-03-24 10:30:00,73.87,74.06,73.78,73.89,604895.0,73.2857,73.4742,73.1964,73.3056,604895.0
2025-03-24 11:00:00,73.89,74.01,73.77,74.0,395686.0,73.3056,73.4246,73.1865,73.4147,395686.0
2025-03-24 11:30:00,74.0,74.03,73.82,73.97,427221.0,73.4147,73.4445,73.2361,73.3849,427221.0
2025-03-24 12:00:00,73.97,74.05,73.86,73.88,632348.0,73.3849,73.4643,73.2758,73.2956,632348.0
2025-03-24 12:30:00,73.87,73.94,73.73,73.83,404584.0,73.2857,73.3552,73.1468,73.246,404584.0
2025-03-24 13:00:00,73.83,73.88,73.72,73.83,385065.0,73.246,73.2956,73.1369,73.246,385065.0
2025-03-24 13:30:00,73.83,73.91,73.64,73.71,442656.0,73.246,73.3254,73.0575,73.127,442656.0
2025-03-24 14:00:00,73.7,73.72,73.47,73.57,273148.0,73.1171,73.1369,72.8889,72.9881,273148.0
2025-03-24 14:30:00,73.58,73.94,73.47,73.91,441249.0,72.998,73.3552,72.8889,73.3254,441249.0
2025-03-24 15:00:00,73.91,74.3,73.87,74.23,574643.0,73.3254,73.7123,73.2857,73.6429,574643.0
2025-03-24 15:30:00,74.23,74.35,74.01,74.01,1518622.0,73.6429,73.7619,73.4246,73.4246,1518622.0
2025-03-25 09:30:00,74.35,74.8,73.91,73.91,930424.0,73.7619,74.2084,73.3254,73.3254,930424.0
2025-03-25 10:00:00,73.92,74.3,73.72,74.21,556567.0,73.3353,73.7123,73.1369,73.623,556567.0
2025-03-25 10:30:00,74.21,74.5,74.13,74.13,404549.0,73.623,73.9107,73.5437,73.5437,404549.0
2025-03-25 11:00:00,74.13,74.31,74.12,74.16,430675.0,73.5437,73.7222,73.5337,73.5734,430675.0
2025-03-25 11:30:00,74.17,74.19,73.9,73.95,469556.0,73.5833,73.6032,73.3155,73.3651,469556.0
2025-03-25 12:00:00,73.95,74.06,73.88,73.98,411446.0,73.3651,73.4742,73.2956,73.3948,411446.0
2025-03-25 12:30:00,73.99,74.2,73.97,74.18,356907.0,73.4048,73.6131,73.3849,73.5933,356907.0
2025-03-25 13:00:00,74.17,74.26,74.0,74.03,384265.0,73.5833,73.6726,73.4147,73.4445,384265.0
2025-03-25 13:30:00,74.03,74.18,74.02,74.02,281964.0,73.4445,73.5933,73.4345,73.4345,281964.0
2025-03-25 14:00:00,74.02,74.2,73.99,74.11,240456.0,73.4345,73.6131,73.4048,73.5238,240456.0
2025-03-25 14:30:00,74.11,74.17,73.98,74.06,267947.0,73.5238,73.5833,73.3948,73.4742,267947.0
2025-03-25 15:00:00,74.07,74.47,74.06,74.41,567933.0,73.4841,73.881,73.4742,73.8214,567933.0
2025-03-25 15:30:00,74.4,74.62,74.38,74.47,1188829.0,73.8115,74.0298,73.7917,73.881,1188829.0
2025-03-26 09:30:00,74.73,75.06,74.57,74.73,965871.0,74.1389,74.4663,73.9802,74.1389,965871.0
2025-03-26 10:00:00,74.72,74.93,74.47,74.52,635386.0,74.129,74.3373,73.881,73.9306,635386.0
2025-03-26 10:30:00,74.51,74.78,74.49,74.7,429529.0,73.9207,74.1885,73.9008,74.1092,429529.0
2025-03-26 11:00:00,74.71,74.85,74.4,74.55,706968.0,74.1191,74.258,73.8115,73.9603,706968.0
2025-03-26 11:30:00,74.56,74.78,74.0,74.07,662182.0,73.9703,74.1885,73.4147,73.4841,662182.0
2025-03-26 12:00:00,74.07,74.09,73.81,74.04,409986.0,73.4841,73.504,73.2262,73.4544,409986.0
2025-03-26 12:30:00,74.04,74.11,73.76,73.79,244550.0,73.4544,73.5238,73.1766,73.2064,244550.0
2025-03-26 13:00:00,73.77,73.85,73.47,73.5,432056.0,73.1865,73.2659,72.8889,72.9186,432056.0
2025-03-26 13:30:00,73.5,73.52,73.24,73.33,612136.0,72.9186,72.9385,72.6607,72.75,612136.0
2025-03-26 14:00:00,73.33,73.6,73.29,73.53,328016.0,72.75,73.0179,72.7103,72.9484,328016.0
2025-03-26 14:30:00,73.53,73.59,73.09,73.11,686034.0,72.9484,73.0079,72.5119,72.5317,686034.0
2025-03-26 15:00:00,73.12,73.29,73.05,73.09,639926.0,72.5416,72.7103,72.4722,72.5119,639926.0
2025-03-26 15:30:00,73.1,73.36,73.06,73.22,1386382.0,72.5218,72.7798,72.4821,72.6409,1386382.0
2025-03-27 09:30:00,72.99,72.99,71.76,72.59,1408312.0,72.4127,72.4127,71.1924,72.0158,1408312.0
2025-03-27 10:00:00,72.57,72.76,72.23,72.51,576487.0,71.996,72.1845,71.6587,71.9365,576487.0
2025-03-27 10:30:00,72.52,72.79,72.5,72.78,456628.0,71.9464,72.2143,71.9266,72.2043,456628.0
2025-03-27 11:00:00,72.78,72.88,72.45,72.46,582994.0,72.2043,72.3035,71.8769,71.8869,582994.0
2025-03-27 11:30:00,72.47,72.56,72.07,72.13,488537.0,71.8968,71.9861,71.5,71.5595,488537.0
2025-03-27 12:00:00,72.13,72.45,72.08,72.31,347089.0,71.5595,71.8769,71.5099,71.7381,347089.0
2025-03-27 12:30:00,72.31,72.44,71.85,71.85,350468.0,71.7381,71.867,71.2817,71.2817,350468.0
2025-03-27 13:00:00,71.86,72.15,71.81,71.99,352230.0,71.2916,71.5793,71.242,71.4206,352230.0
2025-03-27 13:30:00,71.98,72.09,71.86,71.9,264563.0,71.4107,71.5198,71.2916,71.3313,264563.0
2025-03-27 14:00:00,71.91,72.35,71.91,72.13,410639.0,71.3412,71.7777,71.3412,71.5595,410639.0
2025-03-27 14:30:00,72.14,72.34,72.0,72.03,380977.0,71.5694,71.7678,71.4305,71.4603,380977.0
2025-03-27 15:00:00,72.03,72.48,72.01,72.45,506349.0,71.4603,71.9067,71.4404,71.8769,506349.0
2025-03-27 15:30:00,72.46,72.46,71.81,71.81,1305883.0,71.8869,71.8869,71.242,71.242,1305883.0
2025-03-28 09:30:00,71.59,72.2,71.19,71.24,772292.0,71.0238,71.6289,70.6269,70.6765,772292.0
2025-03-28 10:00:00,71.23,71.29,70.35,70.36,1015651.0,70.6666,70.7261,69.7936,69.8035,1015651.0
2025-03-28 10:30:00,70.36,70.51,70.14,70.19,868375.0,69.8035,69.9523,69.5852,69.6348,868375.0
2025-03-28 11:00:00,70.2,70.43,70.04,70.43,703917.0,69.6447,69.8729,69.486,69.8729,703917.0
2025-03-28 11:30:00,70.41,70.65,70.31,70.31,449687.0,69.8531,70.0912,69.7539,69.7539,449687.0
2025-03-28 12:00:00,70.31,70.4,69.99,70.04,510962.0,69.7539,69.8432,69.4364,69.486,510962.0
2025-03-28 12:30:00,70.03,70.12,69.97,69.99,385022.0,69.4761,69.5654,69.4166,69.4364,385022.0
2025-03-28 13:00:00,69.98,69.98,69.71,69.76,504313.0,69.4265,69.4265,69.1586,69.2082,504313.0
2025-03-28 13:30:00,69.75,70.0,69.68,70.0,298123.0,69.1983,69.4463,69.1289,69.4463,298123.0
2025-03-28 14:00:00,69.99,70.19,69.97,70.05,419028.0,69.4364,69.6348,69.4166,69.4959,419028.0
2025-03-28 14:30:00,70.05,70.1,69.9,70.08,413249.0,69.4959,69.5455,69.3471,69.5257,413249.0
2025-03-28 15:00:00,70.08,70.26,70.04,70.12,396611.0,69.5257,69.7043,69.486,69.5654,396611.0
2025-03-28 15:30:00,70.12,70.39,69.96,70.32,1346351.0,69.5654,69.8332,69.4066,69.7638,1346351.0
2025-03-31 09:30:00,69.5,69.54,68.41,68.99,1322658.0,68.9503,68.99,67.8689,68.4443,1322658.0
2025-03-31 10:00:00,69.01,69.38,68.92,68.92,824106.0,68.4642,68.8312,68.3749,68.3749,824106.0
2025-03-31 10:30:00,68.93,69.42,68.91,69.37,619446.0,68.3848,68.8709,68.3649,68.8213,619446.0
2025-03-31 11:00:00,69.39,69.76,69.34,69.56,461269.0,68.8412,69.2082,68.7915,69.0098,461269.0
2025-03-31 11:30:00,69.55,69.95,69.47,69.88,599359.0,68.9999,69.3967,68.9205,69.3273,599359.0
2025-03-31 12:00:00,69.88,70.13,69.61,70.11,513143.0,69.3273,69.5753,69.0594,69.5555,513143.0
2025-03-31 12:30:00,70.11,70.27,69.93,70.06,377549.0,69.5555,69.7142,69.3769,69.5059,377549.0
2025-03-31 13:00:00,70.06,70.36,69.97,70.13,404258.0,69.5059,69.8035,69.4166,69.5753,404258.0
2025-03-31 13:30:00,70.13,70.22,69.94,69.96,288107.0,69.5753,69.6646,69.3868,69.4066,288107.0
2025-03-31 14:00:00,69.97,70.63,69.93,70.55,435403.0,69.4166,70.0713,69.3769,69.992,435403.0
2025-03-31 14:30:00,70.55,70.67,70.35,70.5,361564.0,69.992,70.111,69.7936,69.9424,361564.0
2025-03-31 15:00:00,70.49,70.91,70.48,70.61,577555.0,69.9325,70.3491,69.9225,70.0515,577555.0
2025-03-31 15:30:00,70.61,71.2,70.59,71.02,1398869.0,70.0515,70.6368,70.0317,70.4583,1398869.0
2025-04-01 09:30:00,70.38,70.65,69.76,69.92,651520.0,69.8233,70.0912,69.2082,69.367,651520.0
2025-04-01 10:00:00,69.94,70.08,69.28,69.52,891071.0,69.3868,69.5257,68.732,68.9701,891071.0
2025-04-01 10:30:00,69.52,70.4,69.52,70.4,506696.0,68.9701,69.8432,68.9701,69.8432,506696.0
2025-04-01 11:00:00,70.39,70.7,70.34,70.45,417452.0,69.8332,70.1408,69.7836,69.8928,417452.0
2025-04-01 11:30:00,70.45,70.63,70.32,70.63,320729.0,69.8928,70.0713,69.7638,70.0713,320729.0
2025-04-01 12:00:00,70.63,70.88,70.51,70.51,357768.0,70.0713,70.3194,69.9523,69.9523,357768.0
2025-04-01 12:30:00,70.52,70.6,70.3,70.49,303119.0,69.9622,70.0416,69.744,69.9325,303119.0
2025-04-01 13:00:00,70.46,70.56,70.12,70.12,362888.0,69.9027,70.0019,69.5654,69.5654,362888.0
2025-04-01 13:30:00,70.12,70.31,70.09,70.2,273727.0,69.5654,69.7539,69.5356,69.6447,273727.0
2025-04-01 14:00:00,70.2,70.22,69.81,69.88,337521.0,69.6447,69.6646,69.2578,69.3273,337521.0
2025-04-01 14:30:00,69.88,70.11,69.75,70.11,459767.0,69.3273,69.5555,69.1983,69.5555,459767.0
2025-04-01 15:00:00,70.09,70.51,70.07,70.42,457209.0,69.5356,69.9523,69.5158,69.863,457209.0
2025-04-01 15:30:00,70.4,70.72,70.35,70.53,939117.0,69.8432,70.1606,69.7936,69.9721,939117.0
2025-04-02 09:30:00,69.67,70.96,69.6,70.67,550928.0,69.1189,70.3987,69.0495,70.111,550928.0
2025-04-02 10:00:00,70.63,71.1,70.6,70.92,513254.0,70.0713,70.5376,70.0416,70.3591,513254.0
2025-04-02 10:30:00,70.92,71.26,70.88,71.22,453043.0,70.3591,70.6964,70.3194,70.6567,453043.0
2025-04-02 11:00:00,71.21,71.46,71.04,71.36,399670.0,70.6468,70.8948,70.4781,70.7956,399670.0
2025-04-02 11:30:00,71.36,71.5,71.08,71.25,430399.0,70.7956,70.9345,70.5178,70.6864,430399.0
2025-04-02 12:00:00,71.23,71.44,71.17,71.44,288597.0,70.6666,70.8749,70.6071,70.8749,288597.0
2025-04-02 12:30:00,71.44,71.69,71.28,71.62,344552.0,70.8749,71.123,70.7162,71.0535,344552.0
2025-04-02 13:00:00,71.62,71.96,71.6,71.7,362689.0,71.0535,71.3908,71.0337,71.1329,362689.0
2025-04-02 13:30:00,71.7,71.72,71.14,71.33,313487.0,71.1329,71.1527,70.5773,70.7658,313487.0
2025-04-02 14:00:00,71.33,71.38,70.92,70.92,318083.0,70.7658,70.8154,70.3591,70.3591,318083.0
2025-04-02 14:30:00,70.92,71.43,70.9,71.01,357541.0,70.3591,70.865,70.3392,70.4483,357541.0
2025-04-02 15:00:00,71.02,71.39,71.02,71.37,358232.0,70.4583,70.8253,70.4583,70.8055,358232.0
2025-04-02 15:30:00,71.37,71.86,71.26,71.73,1379958.0,70.8055,71.2916,70.6964,71.1626,1379958.0
2025-04-03 09:30:00,66.17,66.8,65.45,65.65,5593785.0,65.6466,66.2716,64.9323,65.1307,5593785.0
2025-04-03 10:00:00,65.64,65.76,64.36,64.7,3415053.0,65.1208,65.2399,63.8509,64.1882,3415053.0
2025-04-03 10:30:00,64.69,64.77,63.7,63.78,2349032.0,64.1783,64.2577,63.1962,63.2755,2349032.0
2025-04-03 11:00:00,63.77,64.1,63.56,63.98,2578818.0,63.2656,63.593,63.0573,63.4739,2578818.0
2025-04-03 11:30:00,63.98,64.77,63.86,64.55,2216778.0,63.4739,64.2577,63.3549,64.0394,2216778.0
2025-04-03 12:00:00,64.54,64.91,64.42,64.77,1539028.0,64.0295,64.3966,63.9105,64.2577,1539028.0
2025-04-03 12:30:00,64.77,64.83,64.15,64.37,1962101.0,64.2577,64.3172,63.6426,63.8609,1962101.0
2025-04-03 13:00:00,64.37,64.69,64.03,64.06,949396.0,63.8609,64.1783,63.5235,63.5533,949396.0
2025-04-03 13:30:00,64.06,64.47,63.97,64.16,1028877.0,63.5533,63.9601,63.464,63.6525,1028877.0
2025-04-03 14:00:00,64.16,64.25,63.46,63.5,1095688.0,63.6525,63.7418,62.9581,62.9977,1095688.0
2025-04-03 14:30:00,63.49,63.79,63.34,63.63,1530312.0,62.9878,63.2854,62.839,63.1267,1530312.0
2025-04-03 15:00:00,63.62,63.62,62.96,63.24,1545548.0,63.1168,63.1168,62.462,62.7398,1545548.0
2025-04-03 15:30:00,63.24,63.29,62.9,63.04,4698719.0,62.7398,62.7894,62.4025,62.5414,4698719.0
2025-04-04 09:30:00,60.25,60.42,57.89,58.24,7466871.0,59.7734,59.9421,57.4321,57.7793,7466871.0
2025-04-04 10:00:00,58.24,58.29,57.23,57.44,4505695.0,57.7793,57.8289,56.7773,56.9857,4505695.0
2025-04-04 10:30:00,57.44,57.75,56.3,57.18,4101667.0,56.9857,57.2932,55.8547,56.7277,4101667.0
2025-04-04 11:00:00,57.17,59.36,57.12,58.23,3862839.0,56.7178,58.8905,56.6682,57.7694,3862839.0
2025-04-04 11:30:00,58.23,58.64,57.78,57.84,1884138.0,57.7694,58.1762,57.323,57.3825,1884138.0
2025-04-04 12:00:00,57.84,58.32,57.57,57.77,1603417.0,57.3825,57.8587,57.1146,57.3131,1603417.0
2025-04-04 12:30:00,57.77,58.64,57.56,58.45,1369562.0,57.3131,58.1762,57.1047,57.9877,1369562.0
2025-04-04 13:00:00,58.45,58.73,57.77,58.09,1227263.0,57.9877,58.2655,57.3131,57.6305,1227263.0
2025-04-04 13:30:00,58.09,58.8,57.82,58.67,1184338.0,57.6305,58.3349,57.3627,58.2059,1184338.0
2025-04-04 14:00:00,58.67,58.97,58.27,58.39,1155351.0,58.2059,58.5036,57.8091,57.9282,1155351.0
2025-04-04 14:30:00,58.39,58.52,57.89,58.17,1266311.0,57.9282,58.0571,57.4321,57.7099,1266311.0
2025-04-04 15:00:00,58.17,59.13,57.95,58.87,1526948.0,57.7099,58.6623,57.4916,58.4044,1526948.0
2025-04-04 15:30:00,58.87,59.26,57.84,57.95,5874570.0,58.4044,58.7913,57.3825,57.4916,5874570.0
2025-04-07 09:30:00,56.16,57.28,55.51,57.19,4099330.0,55.7158,56.8269,55.0709,56.7376,4099330.0
2025-04-07 10:00:00,57.19,61.33,56.85,57.44,5022797.0,56.7376,60.8449,56.4003,56.9857,5022797.0
2025-04-07 10:30:00,57.45,59.44,56.69,58.84,1894291.0,56.9956,58.9699,56.2416,58.3746,1894291.0
2025-04-07 11:00:00,58.87,59.31,56.58,56.88,2109835.0,58.4044,58.8409,56.1325,56.4301,2109835.0
2025-04-07 11:30:00,56.9,58.51,56.9,57.74,1284222.0,56.4499,58.0472,56.4499,57.2833,1284222.0
2025-04-07 12:00:00,57.72,58.02,57.28,57.93,1032250.0,57.2635,57.5611,56.8269,57.4718,1032250.0
2025-04-07 12:30:00,57.9,58.27,57.12,57.3,1319323.0,57.442,57.8091,56.6682,56.8468,1319323.0
2025-04-07 13:00:00,57.28,58.68,57.26,58.52,2137129.0,56.8269,58.2159,56.8071,58.0571,2137129.0
2025-04-07 13:30:00,58.54,59.21,57.91,59.1,1658473.0,58.077,58.7417,57.452,58.6325,1658473.0
2025-04-07 14:00:00,59.13,59.41,58.36,58.39,1763747.0,58.6623,58.9401,57.8984,57.9282,1763747.0
2025-04-07 14:30:00,58.41,59.15,58.02,58.15,1196374.0,57.948,58.6821,57.5611,57.6901,1196374.0
2025-04-07 15:00:00,58.16,58.82,58.03,58.05,1497492.0,57.7,58.3548,57.571,57.5908,1497492.0
2025-04-07 15:30:00,58.03,59.01,58.03,58.83,3028642.0,57.571,58.5433,57.571,58.3647,3028642.0
2025-04-08 09:30:00,61.41,62.57,60.71,62.32,2838059.0,60.9243,62.0751,60.2298,61.8271,2838059.0
2025-04-08 10:00:00,62.3,62.66,61.85,62.43,2067437.0,61.8072,62.1644,61.3608,61.9362,2067437.0
2025-04-08 10:30:00,62.43,62.53,61.18,61.18,1658758.0,61.9362,62.0354,60.6961,60.6961,1658758.0
2025-04-08 11:00:00,61.17,61.35,60.35,60.48,1434655.0,60.6862,60.8647,59.8727,60.0016,1434655.0
2025-04-08 11:30:00,60.47,61.16,60.42,61.1,949097.0,59.9917,60.6762,59.9421,60.6167,949097.0
2025-04-08 12:00:00,61.1,61.23,60.45,60.8,865685.0,60.6167,60.7457,59.9719,60.3191,865685.0
2025-04-08 12:30:00,60.8,60.9,59.75,59.76,1430261.0,60.3191,60.4183,59.2774,59.2873,1430261.0
2025-04-08 13:00:00,59.75,59.94,59.17,59.38,1828718.0,59.2774,59.4659,58.702,58.9103,1828718.0
2025-04-08 13:30:00,59.36,60.85,59.33,60.09,1889307.0,58.8905,60.3687,58.8607,59.6147,1889307.0
2025-04-08 14:00:00,60.08,60.3,59.34,59.38,1955918.0,59.6048,59.8231,58.8706,58.9103,1955918.0
2025-04-08 14:30:00,59.38,60.52,59.11,59.13,1183678.0,58.9103,60.0413,58.6425,58.6623,1183678.0
2025-04-08 15:00:00,59.12,59.19,57.85,58.39,1572032.0,58.6524,58.7218,57.3924,57.9282,1572032.0
2025-04-08 15:30:00,58.39,58.89,57.56,58.76,3013423.0,57.9282,58.4242,57.1047,58.2952,3013423.0
2025-04-09 09:30:00,56.76,58.17,56.75,57.88,3428061.0,56.3111,57.7099,56.3011,57.4222,3428061.0
2025-04-09 10:00:00,57.88,58.48,57.12,57.46,1564323.0,57.4222,58.0174,56.6682,57.0055,1564323.0
2025-04-09 10:30:00,57.48,57.87,56.28,56.42,1608846.0,57.0254,57.4123,55.8348,55.9737,1608846.0
2025-04-09 11:00:00,56.41,57.32,56.32,56.96,1216379.0,55.9638,56.8666,55.8745,56.5095,1216379.0
2025-04-09 11:30:00,56.96,57.23,56.52,56.76,1078103.0,56.5095,56.7773,56.0729,56.3111,1078103.0
2025-04-09 12:00:00,56.76,57.18,56.55,56.71,953494.0,56.3111,56.7277,56.1027,56.2614,953494.0
2025-04-09 12:30:00,56.72,56.98,56.48,56.72,1117868.0,56.2714,56.5293,56.0333,56.2714,1117868.0
2025-04-09 13:00:00,56.73,63.0,56.07,61.5,5184482.0,56.2813,62.5017,55.6265,61.0136,5184482.0
2025-04-09 13:30:00,61.5,63.32,61.12,63.11,6285986.0,61.0136,62.8192,60.6366,62.6108,6285986.0
2025-04-09 14:00:00,63.16,65.48,63.06,65.32,4311338.0,62.6604,64.9621,62.5612,64.8033,4311338.0
2025-04-09 14:30:00,65.35,65.75,63.42,63.45,2660746.0,64.8331,65.2299,62.9184,62.9481,2660746.0
2025-04-09 15:00:00,63.43,64.48,63.26,64.27,3930409.0,62.9283,63.97,62.7596,63.7616,3930409.0
2025-04-09 15:30:00,64.27,64.83,63.98,64.13,3435396.0,63.7616,64.3172,63.4739,63.6228,3435396.0
2025-04-10 09:30:00,62.09,62.5,60.91,60.92,2836695.0,61.5989,62.0056,60.4282,60.4381,2836695.0
2025-04-10 10:00:00,60.89,61.79,60.5,61.38,1518411.0,60.4084,61.3013,60.0215,60.8945,1518411.0
2025-04-10 10:30:00,61.39,61.91,61.14,61.2,1123080.0,60.9044,61.4203,60.6564,60.7159,1123080.0
2025-04-10 11:00:00,61.21,61.71,61.01,61.02,734409.0,60.7259,61.2219,60.5274,60.5374,734409.0
2025-04-10 11:30:00,61.04,61.11,60.25,60.28,819034.0,60.5572,60.6266,59.7734,59.8032,819034.0
2025-04-10 12:00:00,60.28,60.58,59.08,59.27,1298521.0,59.8032,60.1008,58.6127,58.8012,1298521.0
2025-04-10 12:30:00,59.27,60.67,59.24,60.47,885361.0,58.8012,60.1901,58.7714,59.9917,885361.0
2025-04-10 13:00:00,60.44,61.33,59.52,60.43,994831.0,59.9619,60.8449,59.0492,59.952,994831.0
2025-04-10 13:30:00,60.43,61.46,60.3,61.31,860544.0,59.952,60.9739,59.8231,60.8251,860544.0
2025-04-10 14:00:00,61.31,61.83,60.61,61.78,737410.0,60.8251,61.3409,60.1306,61.2913,737410.0
2025-04-10 14:30:00,61.78,61.98,61.05,61.43,744319.0,61.2913,61.4898,60.5671,60.9441,744319.0
2025-04-10 15:00:00,61.42,61.87,60.68,60.69,944538.0,60.9342,61.3806,60.2,60.21,944538.0
2025-04-10 15:30:00,60.7,61.88,60.25,61.55,4975568.0,60.2199,61.3906,59.7734,61.0632,4975568.0
2025-04-11 09:30:00,60.88,62.25,60.2,61.72,2059546.0,60.3985,61.7576,59.7238,61.2318,2059546.0
2025-04-11 10:00:00,61.66,61.89,60.08,60.27,1360604.0,61.1723,61.4005,59.6048,59.7933,1360604.0
2025-04-11 10:30:00,60.27,61.15,60.14,60.62,1060847.0,59.7933,60.6663,59.6643,60.1405,1060847.0
2025-04-11 11:00:00,60.61,61.6,59.92,60.3,998440.0,60.1306,61.1128,59.4461,59.8231,998440.0
2025-04-11 11:30:00,60.31,60.43,59.94,60.43,885749.0,59.833,59.952,59.4659,59.952,885749.0
2025-04-11 12:00:00,60.44,60.58,60.15,60.35,640432.0,59.9619,60.1008,59.6742,59.8727,640432.0
2025-04-11 12:30:00,60.37,61.12,60.37,61.01,444938.0,59.8925,60.6366,59.8925,60.5274,444938.0
2025-04-11 13:00:00,61.02,61.38,60.82,60.95,625420.0,60.5374,60.8945,60.3389,60.4679,625420.0
2025-04-11 13:30:00,60.95,62.05,60.82,61.78,797807.0,60.4679,61.5592,60.3389,61.2913,797807.0
2025-04-11 14:00:00,61.78,62.03,60.25,61.67,1384420.0,61.2913,61.5394,59.7734,61.1822,1384420.0
2025-04-11 14:30:00,61.67,61.85,61.48,61.53,599852.0,61.1822,61.3608,60.9937,61.0433,599852.0
2025-04-11 15:00:00,61.55,62.31,61.52,62.19,1089123.0,61.0632,61.8172,61.0334,61.6981,1089123.0
2025-04-11 15:30:00,62.19,62.31,61.55,61.65,2937969.0,61.6981,61.8172,61.0632,61.1624,2937969.0
2025-04-14 09:30:00,63.35,63.89,62.7,63.55,2130176.0,62.8489,63.3847,62.2041,63.0473,2130176.0
2025-04-14 10:00:00,63.58,64.43,63.55,63.91,1128886.0,63.0771,63.9204,63.0473,63.4045,1128886.0
2025-04-14 10:30:00,63.91,64.17,63.71,63.75,1286081.0,63.4045,63.6624,63.2061,63.2458,1286081.0
2025-04-14 11:00:00,63.76,63.86,63.2,63.22,835592.0,63.2557,63.3549,62.7001,62.72,835592.0
2025-04-14 11:30:00,63.23,63.57,62.82,62.96,839834.0,62.7299,63.0672,62.3231,62.462,839834.0
2025-04-14 12:00:00,62.95,63.38,62.77,63.08,746832.0,62.4521,62.8787,62.2735,62.5811,746832.0
2025-04-14 12:30:00,63.08,63.65,63.03,63.26,501714.0,62.5811,63.1466,62.5315,62.7596,501714.0
2025-04-14 13:00:00,63.27,64.05,63.23,63.71,774999.0,62.7696,63.5434,62.7299,63.2061,774999.0
2025-04-14 13:30:00,63.7,64.06,63.55,63.88,480879.0,63.1962,63.5533,63.0473,63.3747,480879.0
2025-04-14 14:00:00,63.89,64.07,63.82,63.94,482819.0,63.3847,63.5632,63.3152,63.4343,482819.0
2025-04-14 14:30:00,63.93,64.13,63.85,63.88,799369.0,63.4243,63.6228,63.345,63.3747,799369.0
2025-04-14 15:00:00,63.87,64.06,63.74,63.79,632003.0,63.3648,63.5533,63.2358,63.2854,632003.0
2025-04-14 15:30:00,63.78,63.84,63.06,63.23,2529212.0,63.2755,63.3351,62.5612,62.7299,2529212.0
2025-04-15 09:30:00,64.19,65.63,63.84,65.2,3334307.0,63.6823,65.1109,63.3351,64.6843,3334307.0
2025-04-15 10:00:00,65.2,65.45,64.08,64.37,1664681.0,64.6843,64.9323,63.5732,63.8609,1664681.0
2025-04-15 10:30:00,64.4,65.06,64.34,64.35,1548975.0,63.8906,64.5454,63.8311,63.841,1548975.0
2025-04-15 11:00:00,64.38,64.96,64.31,64.6,813224.0,63.8708,64.4462,63.8013,64.089,813224.0
2025-04-15 11:30:00,64.64,65.27,64.61,65.16,979481.0,64.1287,64.7537,64.099,64.6446,979481.0
2025-04-15 12:00:00,65.19,65.89,65.16,65.84,1372707.0,64.6744,65.3688,64.6446,65.3192,1372707.0
2025-04-15 12:30:00,65.84,66.29,65.53,65.74,951971.0,65.3192,65.7657,65.0117,65.22,951971.0
2025-04-15 13:00:00,65.75,65.97,65.27,65.55,822852.0,65.2299,65.4482,64.7537,65.0315,822852.0
2025-04-15 13:30:00,65.57,65.77,65.29,65.44,649889.0,65.0514,65.2498,64.7736,64.9224,649889.0
2025-04-15 14:00:00,65.44,65.52,65.2,65.26,743102.0,64.9224,65.0018,64.6843,64.7438,743102.0
2025-04-15 14:30:00,65.27,65.46,65.15,65.27,735225.0,64.7537,64.9422,64.6347,64.7537,735225.0
2025-04-15 15:00:00,65.27,65.34,64.64,64.71,1346333.0,64.7537,64.8232,64.1287,64.1982,1346333.0
2025-04-15 15:30:00,64.71,64.92,64.2,64.33,2706705.0,64.1982,64.4065,63.6922,63.8212,2706705.0
2025-04-16 09:30:00,63.06,63.82,62.55,62.55,1873219.0,62.5612,63.3152,62.0553,62.0553,1873219.0
2025-04-16 10:00:00,62.55,62.78,62.23,62.37,1409061.0,62.0553,62.2834,61.7378,61.8767,1409061.0
2025-04-16 10:30:00,62.38,62.73,62.23,62.47,717811.0,61.8866,62.2338,61.7378,61.9759,717811.0
2025-04-16 11:00:00,62.46,63.17,62.3,63.08,816788.0,61.966,62.6704,61.8072,62.5811,816788.0
2025-04-16 11:30:00,63.1,63.14,62.7,62.74,565028.0,62.6009,62.6406,62.2041,62.2438,565028.0
2025-04-16 12:00:00,62.76,62.9,62.65,62.83,421257.0,62.2636,62.4025,62.1545,62.333,421257.0
2025-04-16 12:30:00,62.82,62.96,62.58,62.63,421568.0,62.3231,62.462,62.085,62.1346,421568.0
2025-04-16 13:00:00,62.63,62.99,62.55,62.87,356879.0,62.1346,62.4918,62.0553,62.3727,356879.0
2025-04-16 13:30:00,62.87,62.88,61.66,61.68,1371681.0,62.3727,62.3826,61.1723,61.1921,1371681.0
2025-04-16 14:00:00,61.68,62.29,61.67,62.16,694044.0,61.1921,61.7973,61.1822,61.6683,694044.0
2025-04-16 14:30:00,62.15,62.9,61.61,61.62,698545.0,61.6584,62.4025,61.1227,61.1326,698545.0
2025-04-16 15:00:00,61.63,61.71,61.3,61.32,786612.0,61.1425,61.2219,60.8151,60.835,786612.0
2025-04-16 15:30:00,61.33,62.14,61.33,62.1,2251355.0,60.8449,61.6485,60.8449,61.6088,2251355.0
2025-04-17 09:30:00,62.18,62.77,61.84,62.68,1397142.0,61.6882,62.2735,61.3509,62.1842,1397142.0
2025-04-17 10:00:00,62.67,62.97,62.32,62.35,791048.0,62.1743,62.4719,61.8271,61.8568,791048.0
2025-04-17 10:30:00,62.35,62.8,62.3,62.51,564741.0,61.8568,62.3033,61.8072,62.0156,564741.0
2025-04-17 11:00:00,62.5,63.18,62.49,62.94,671611.0,62.0056,62.6803,61.9957,62.4422,671611.0
2025-04-17 11:30:00,62.93,63.15,62.85,62.86,511030.0,62.4322,62.6505,62.3529,62.3628,511030.0
2025-04-17 12:00:00,62.88,63.56,62.82,63.45,914467.0,62.3826,63.0573,62.3231,62.9481,914467.0
2025-04-17 12:30:00,63.44,63.62,63.16,63.43,460070.0,62.9382,63.1168,62.6604,62.9283,460070.0
2025-04-17 13:00:00,63.42,63.53,63.16,63.18,542960.0,62.9184,63.0275,62.6604,62.6803,542960.0
2025-04-17 13:30:00,63.18,63.66,63.18,63.55,461074.0,62.6803,63.1565,62.6803,63.0473,461074.0
2025-04-17 14:00:00,63.55,63.74,63.49,63.61,486196.0,63.0473,63.2358,62.9878,63.1069,486196.0
2025-04-17 14:30:00,63.61,63.78,63.33,63.42,750120.0,63.1069,63.2755,62.8291,62.9184,750120.0
2025-04-17 15:00:00,63.41,63.51,63.12,63.29,588020.0,62.9085,63.0077,62.6207,62.7894,588020.0
2025-04-17 15:30:00,63.27,63.44,63.09,63.23,1612941.0,62.7696,62.9382,62.591,62.7299,1612941.0
2025-04-21 09:30:00,62.75,63.14,62.69,62.71,887536.0,62.2537,62.6406,62.1941,62.214,887536.0
2025-04-21 10:00:00,62.7,62.74,62.39,62.68,568707.0,62.2041,62.2438,61.8965,62.1842,568707.0
2025-04-21 10:30:00,62.67,62.82,62.4,62.45,450191.0,62.1743,62.3231,61.9064,61.956,450191.0
2025-04-21 11:00:00,62.46,62.69,62.36,62.42,439281.0,61.966,62.1941,61.8668,61.9263,439281.0
2025-04-21 11:30:00,62.43,62.49,62.01,62.06,352042.0,61.9362,61.9957,61.5195,61.5691,352042.0
2025-04-21 12:00:00,62.06,62.44,62.05,62.31,390012.0,61.5691,61.9461,61.5592,61.8172,390012.0
2025-04-21 12:30:00,62.32,62.55,62.24,62.25,404045.0,61.8271,62.0553,61.7477,61.7576,404045.0
2025-04-21 13:00:00,62.27,62.41,62.19,62.28,389121.0,61.7775,61.9164,61.6981,61.7874,389121.0
2025-04-21 13:30:00,62.27,62.36,62.14,62.15,338501.0,61.7775,61.8668,61.6485,61.6584,338501.0
2025-04-21 14:00:00,62.15,62.29,61.95,62.28,600011.0,61.6584,61.7973,61.46,61.7874,600011.0
2025-04-21 14:30:00,62.28,62.43,62.25,62.3,571592.0,61.7874,61.9362,61.7576,61.8072,571592.0
2025-04-21 15:00:00,62.3,62.53,62.28,62.37,583952.0,61.8072,62.0354,61.7874,61.8767,583952.0
2025-04-21 15:30:00,62.37,62.81,62.37,62.72,1625047.0,61.8767,62.3132,61.8767,62.2239,1625047.0
2025-04-22 09:30:00,63.52,64.6,63.51,64.31,1047060.0,63.0176,64.089,63.0077,63.8013,1047060.0
2025-04-22 10:00:00,64.32,64.36,64.02,64.26,547613.0,63.8113,63.8509,63.5136,63.7517,547613.0
2025-04-22 10:30:00,64.25,64.35,64.06,64.23,427396.0,63.7418,63.841,63.5533,63.722,427396.0
2025-04-22 11:00:00,64.23,64.52,64.17,64.18,455895.0,63.722,64.0097,63.6624,63.6724,455895.0
2025-04-22 11:30:00,64.18,64.48,64.01,64.42,356463.0,63.6724,63.97,63.5037,63.9105,356463.0
2025-04-22 12:00:00,64.42,64.97,64.42,64.81,740655.0,63.9105,64.4561,63.9105,64.2974,740655.0
2025-04-22 12:30:00,64.81,64.88,64.56,64.68,353478.0,64.2974,64.3668,64.0494,64.1684,353478.0
2025-04-22 13:00:00,64.67,64.79,63.86,63.91,569992.0,64.1585,64.2775,63.3549,63.4045,569992.0
2025-04-22 13:30:00,63.91,64.17,63.82,63.97,345803.0,63.4045,63.6624,63.3152,63.464,345803.0
2025-04-22 14:00:00,63.96,64.44,63.94,64.35,349917.0,63.4541,63.9303,63.4343,63.841,349917.0
2025-04-22 14:30:00,64.35,64.63,64.34,64.59,382924.0,63.841,64.1188,63.8311,64.0791,382924.0
2025-04-22 15:00:00,64.58,64.63,64.16,64.27,511266.0,64.0692,64.1188,63.6525,63.7616,511266.0
2025-04-22 15:30:00,64.25,64.85,64.22,64.56,1460166.0,63.7418,64.3371,63.712,64.0494,1460166.0
2025-04-23 09:30:00,66.47,68.78,66.43,68.45,2378218.0,65.9442,68.236,65.9046,67.9086,2378218.0
2025-04-23 10:00:00,68.47,68.82,67.88,68.34,1308810.0,67.9284,68.2757,67.3431,67.7995,1308810.0
2025-04-23 10:30:00,68.35,68.52,67.93,68.03,814548.0,67.8094,67.978,67.3927,67.4919,814548.0
2025-04-23 11:00:00,68.03,68.1,67.16,67.23,1033533.0,67.4919,67.5614,66.6288,66.6982,1033533.0
2025-04-23 11:30:00,67.23,67.46,66.96,67.2,793235.0,66.6982,66.9264,66.4304,66.6685,793235.0
2025-04-23 12:00:00,67.2,67.2,66.68,67.03,724555.0,66.6685,66.6685,66.1526,66.4998,724555.0
2025-04-23 12:30:00,67.03,67.28,66.92,67.14,487455.0,66.4998,66.7478,66.3907,66.6089,487455.0
2025-04-23 13:00:00,67.14,67.3,66.75,66.98,364359.0,66.6089,66.7677,66.222,66.4502,364359.0
2025-04-23 13:30:00,66.99,67.13,66.68,66.99,404182.0,66.4601,66.599,66.1526,66.4601,404182.0
2025-04-23 14:00:00,66.99,67.04,66.41,66.45,367163.0,66.4601,66.5097,65.8847,65.9244,367163.0
2025-04-23 14:30:00,66.45,66.63,66.31,66.5,462531.0,65.9244,66.103,65.7855,65.974,462531.0
2025-04-23 15:00:00,66.5,66.59,66.16,66.24,506016.0,65.974,66.0633,65.6367,65.7161,506016.0
2025-04-23 15:30:00,66.24,66.58,66.18,66.28,1300167.0,65.7161,66.0534,65.6565,65.7558,1300167.0
2025-04-24 09:30:00,66.26,66.93,65.78,66.79,1392710.0,65.7359,66.4006,65.2597,66.2617,1392710.0
2025-04-24 10:00:00,66.77,67.29,66.55,67.22,656209.0,66.2419,66.7578,66.0236,66.6883,656209.0
2025-04-24 10:30:00,67.21,67.48,67.11,67.4,483654.0,66.6784,66.9463,66.5792,66.8669,483654.0
2025-04-24 11:00:00,67.39,67.43,67.22,67.32,335600.0,66.857,66.8967,66.6883,66.7875,335600.0
2025-04-24 11:30:00,67.29,67.53,67.19,67.43,375051.0,66.7578,66.9959,66.6586,66.8967,375051.0
2025-04-24 12:00:00,67.44,67.9,67.34,67.74,473436.0,66.9066,67.3629,66.8074,67.2042,473436.0
2025-04-24 12:30:00,67.73,68.09,67.69,67.97,377365.0,67.1943,67.5514,67.1546,67.4324,377365.0
2025-04-24 13:00:00,67.96,68.08,67.82,67.97,358479.0,67.4225,67.5415,67.2836,67.4324,358479.0
2025-04-24 13:30:00,67.98,68.07,67.86,67.97,379573.0,67.4423,67.5316,67.3233,67.4324,379573.0
2025-04-24 14:00:00,67.96,68.17,67.75,67.78,357106.0,67.4225,67.6308,67.2141,67.2439,357106.0
2025-04-24 14:30:00,67.79,68.09,67.75,68.06,477801.0,67.2538,67.5514,67.2141,67.5217,477801.0
2025-04-24 15:00:00,68.06,68.28,67.95,68.11,530203.0,67.5217,67.7399,67.4125,67.5713,530203.0
2025-04-24 15:30:00,68.11,68.34,68.03,68.17,1255703.0,67.5713,67.7995,67.4919,67.6308,1255703.0
2025-04-25 09:30:00,67.86,68.44,67.78,67.86,923718.0,67.3233,67.8987,67.2439,67.3233,923718.0
2025-04-25 10:00:00,67.88,68.39,67.76,67.88,513216.0,67.3431,67.8491,67.224,67.3431,513216.0
2025-04-25 10:30:00,67.88,68.3,67.78,68.25,457901.0,67.3431,67.7598,67.2439,67.7102,457901.0
2025-04-25 11:00:00,68.26,68.3,67.98,68.14,263625.0,67.7201,67.7598,67.4423,67.601,263625.0
2025-04-25 11:30:00,68.15,68.29,67.97,68.27,294794.0,67.611,67.7499,67.4324,67.73,294794.0
2025-04-25 12:00:00,68.26,68.56,68.23,68.49,388555.0,67.7201,68.0177,67.6903,67.9483,388555.0
2025-04-25 12:30:00,68.5,68.65,68.45,68.56,393639.0,67.9582,68.107,67.9086,68.0177,393639.0
2025-04-25 13:00:00,68.56,68.7,68.46,68.69,201636.0,68.0177,68.1566,67.9185,68.1467,201636.0
2025-04-25 13:30:00,68.69,68.71,67.8,68.0,596323.0,68.1467,68.1665,67.2637,67.4621,596323.0
2025-04-25 14:00:00,68.0,68.3,67.98,68.22,304550.0,67.4621,67.7598,67.4423,67.6804,304550.0
2025-04-25 14:30:00,68.22,68.47,68.16,68.3,485523.0,67.6804,67.9284,67.6209,67.7598,485523.0
2025-04-25 15:00:00,68.3,68.61,68.25,68.45,434702.0,67.7598,68.0673,67.7102,67.9086,434702.0
2025-04-25 15:30:00,68.45,68.53,68.21,68.44,1437760.0,67.9086,67.988,67.6705,67.8987,1437760.0
2025-04-28 09:30:00,68.66,69.4,68.62,68.8,832054.0,68.1169,68.8511,68.0772,68.2558,832054.0
2025-04-28 10:00:00,68.8,69.02,68.61,68.82,486396.0,68.2558,68.4741,68.0673,68.2757,486396.0
2025-04-28 10:30:00,68.82,68.87,68.38,68.38,474591.0,68.2757,68.3253,67.8391,67.8391,474591.0
2025-04-28 11:00:00,68.39,68.53,68.1,68.12,442471.0,67.8491,67.988,67.5614,67.5812,442471.0
2025-04-28 11:30:00,68.12,68.28,68.07,68.18,312632.0,67.5812,67.7399,67.5316,67.6407,312632.0
2025-04-28 12:00:00,68.17,68.2,67.84,67.91,250253.0,67.6308,67.6606,67.3034,67.3729,250253.0
2025-04-28 12:30:00,67.91,68.19,67.9,67.97,277084.0,67.3729,67.6506,67.3629,67.4324,277084.0
2025-04-28 13:00:00,67.96,68.07,67.78,67.8,384987.0,67.4225,67.5316,67.2439,67.2637,384987.0
2025-04-28 13:30:00,67.8,68.23,67.77,68.19,373324.0,67.2637,67.6903,67.234,67.6506,373324.0
2025-04-28 14:00:00,68.19,68.29,67.9,68.22,305302.0,67.6506,67.7499,67.3629,67.6804,305302.0
2025-04-28 14:30:00,68.21,68.24,68.05,68.21,495024.0,67.6705,67.7002,67.5118,67.6705,495024.0
2025-04-28 15:00:00,68.22,68.44,68.2,68.42,373978.0,67.6804,67.8987,67.6606,67.8788,373978.0
2025-04-28 15:30:00,68.41,68.56,68.19,68.28,1333925.0,67.8689,68.0177,67.6506,67.7399,1333925.0
2025-04-29 09:30:00,68.03,68.78,68.03,68.47,776797.0,67.4919,68.236,67.4919,67.9284,776797.0
2025-04-29 10:00:00,68.45,68.58,67.97,68.03,488108.0,67.9086,68.0376,67.4324,67.4919,488108.0
2025-04-29 10:30:00,68.01,68.59,67.99,68.55,454524.0,67.4721,68.0475,67.4522,68.0078,454524.0
2025-04-29 11:00:00,68.54,68.82,68.4,68.78,431148.0,67.9979,68.2757,67.859,68.236,431148.0
2025-04-29 11:30:00,68.78,68.78,68.46,68.51,254220.0,68.236,68.236,67.9185,67.9681,254220.0
2025-04-29 12:00:00,68.52,68.74,68.51,68.66,264672.0,67.978,68.1963,67.9681,68.1169,264672.0
2025-04-29 12:30:00,68.67,68.79,68.47,68.59,232430.0,68.1268,68.2459,67.9284,68.0475,232430.0
2025-04-29 13:00:00,68.6,68.83,68.54,68.76,273534.0,68.0574,68.2856,67.9979,68.2161,273534.0
2025-04-29 13:30:00,68.76,69.11,68.76,68.91,339982.0,68.2161,68.5634,68.2161,68.3649,339982.0
2025-04-29 14:00:00,68.91,69.0,68.75,68.83,284583.0,68.3649,68.4542,68.2062,68.2856,284583.0
2025-04-29 14:30:00,68.82,68.88,68.68,68.69,247926.0,68.2757,68.3352,68.1368,68.1467,247926.0
2025-04-29 15:00:00,68.69,68.93,68.66,68.89,441931.0,68.1467,68.3848,68.1169,68.3451,441931.0
2025-04-29 15:30:00,68.88,68.99,68.77,68.87,883217.0,68.3352,68.4443,68.2261,68.3253,883217.0
2025-04-30 09:30:00,67.51,67.63,66.72,66.79,1199214.0,66.976,67.0951,66.1923,66.2617,1199214.0
2025-04-30 10:00:00,66.8,67.68,66.76,67.63,621889.0,66.2716,67.1447,66.232,67.0951,621889.0
2025-04-30 10:30:00,67.63,67.81,67.47,67.72,472945.0,67.0951,67.2736,66.9363,67.1844,472945.0
2025-04-30 11:00:00,67.73,68.06,67.72,67.88,501583.0,67.1943,67.5217,67.1844,67.3431,501583.0
2025-04-30 11:30:00,67.87,67.99,67.82,67.91,356150.0,67.3332,67.4522,67.2836,67.3729,356150.0
2025-04-30 12:00:00,67.91,67.99,67.58,67.63,346515.0,67.3729,67.4522,67.0455,67.0951,346515.0
2025-04-30 12:30:00,67.62,67.9,67.52,67.89,344472.0,67.0852,67.3629,66.9859,67.353,344472.0
2025-04-30 13:00:00,67.89,67.99,67.62,67.94,215549.0,67.353,67.4522,67.0852,67.4026,215549.0
2025-04-30 13:30:00,67.94,68.06,67.9,67.94,239601.0,67.4026,67.5217,67.3629,67.4026,239601.0
2025-04-30 14:00:00,67.95,68.33,67.73,67.81,554028.0,67.4125,67.7895,67.1943,67.2736,554028.0
2025-04-30 14:30:00,67.81,67.9,67.55,67.62,296672.0,67.2736,67.3629,67.0157,67.0852,296672.0
2025-04-30 15:00:00,67.61,67.94,67.6,67.77,393703.0,67.0752,67.4026,67.0653,67.234,393703.0
2025-04-30 15:30:00,67.77,68.66,67.66,68.37,1399438.0,67.234,68.1169,67.1248,67.8292,1399438.0
2025-05-01 09:30:00,68.21,68.67,67.89,68.16,846467.0,67.6705,68.1268,67.353,67.6209,846467.0
2025-05-01 10:00:00,68.17,68.83,68.17,68.62,796994.0,67.6308,68.2856,67.6308,68.0772,796994.0
2025-05-01 10:30:00,68.61,68.72,68.42,68.67,476593.0,68.0673,68.1765,67.8788,68.1268,476593.0
2025-05-01 11:00:00,68.66,68.9,68.57,68.77,462526.0,68.1169,68.355,68.0276,68.2261,462526.0
2025-05-01 11:30:00,68.77,68.81,68.41,68.52,265227.0,68.2261,68.2657,67.8689,67.978,265227.0
2025-05-01 12:00:00,68.52,68.6,68.32,68.51,289001.0,67.978,68.0574,67.7796,67.9681,289001.0
2025-05-01 12:30:00,68.51,68.66,68.43,68.47,176539.0,67.9681,68.1169,67.8887,67.9284,176539.0
2025-05-01 13:00:00,68.47,68.74,68.46,68.64,189293.0,67.9284,68.1963,67.9185,68.0971,189293.0
2025-05-01 13:30:00,68.64,68.69,68.53,68.6,149786.0,68.0971,68.1467,67.988,68.0574,149786.0
2025-05-01 14:00:00,68.59,68.69,68.53,68.64,353780.0,68.0475,68.1467,67.988,68.0971,353780.0
2025-05-01 14:30:00,68.64,68.66,68.53,68.56,294494.0,68.0971,68.1169,67.988,68.0177,294494.0
2025-05-01 15:00:00,68.56,68.63,68.47,68.6,344739.0,68.0177,68.0872,67.9284,68.0574,344739.0
2025-05-01 15:30:00,68.6,68.65,68.03,68.14,1089112.0,68.0574,68.107,67.4919,67.601,1089112.0
2025-05-02 09:30:00,69.58,70.15,69.36,69.67,1170861.0,69.0296,69.5951,68.8114,69.1189,1170861.0
2025-05-02 10:00:00,69.68,70.27,69.53,70.26,906768.0,69.1289,69.7142,68.98,69.7043,906768.0
2025-05-02 10:30:00,70.26,70.28,69.97,70.17,534610.0,69.7043,69.7241,69.4166,69.615,534610.0
2025-05-02 11:00:00,70.18,70.25,70.0,70.06,509933.0,69.6249,69.6944,69.4463,69.5059,509933.0
2025-05-02 11:30:00,70.07,70.54,70.03,70.41,981616.0,69.5158,69.9821,69.4761,69.8531,981616.0
2025-05-02 12:00:00,70.41,70.83,70.4,70.52,587057.0,69.8531,70.2698,69.8432,69.9622,587057.0
2025-05-02 12:30:00,70.53,70.68,70.51,70.62,318616.0,69.9721,70.1209,69.9523,70.0614,318616.0
2025-05-02 13:00:00,70.62,70.66,70.41,70.48,416266.0,70.0614,70.1011,69.8531,69.9225,416266.0
2025-05-02 13:30:00,70.49,70.68,70.46,70.5,566605.0,69.9325,70.1209,69.9027,69.9424,566605.0
2025-05-02 14:00:00,70.5,70.63,70.49,70.58,288855.0,69.9424,70.0713,69.9325,70.0217,288855.0
2025-05-02 14:30:00,70.58,70.62,70.42,70.49,418492.0,70.0217,70.0614,69.863,69.9325,418492.0
2025-05-02 15:00:00,70.49,70.76,70.38,70.74,595443.0,69.9325,70.2003,69.8233,70.1805,595443.0
2025-05-02 15:30:00,70.73,70.73,70.5,70.55,1438013.0,70.1706,70.1706,69.9424,69.992,1438013.0
2025-05-05 09:30:00,69.28,70.3,69.24,70.21,944310.0,69.28,70.3,69.24,70.21,944310.0
2025-05-05 10:00:00,70.23,70.61,70.23,70.55,660774.0,70.23,70.61,70.23,70.55,660774.0
2025-05-05 10:30:00,70.56,70.73,70.42,70.69,433758.0,70.56,70.73,70.42,70.69,433758.0
2025-05-05 11:00:00,70.69,70.94,70.65,70.8,721720.0,70.69,70.94,70.65,70.8,721720.0
2025-05-05 11:30:00,70.81,70.84,70.54,70.79,356018.0,70.81,70.84,70.54,70.79,356018.0
2025-05-05 12:00:00,70.79,70.91,70.75,70.81,260478.0,70.79,70.91,70.75,70.81,260478.0
2025-05-05 12:30:00,70.8,70.87,70.75,70.78,198763.0,70.8,70.87,70.75,70.78,198763.0
2025-05-05 13:00:00,70.78,70.78,70.61,70.67,230549.0,70.78,70.78,70.61,70.67,230549.0
2025-05-05 13:30:00,70.67,70.8,70.66,70.69,202148.0,70.67,70.8,70.66,70.69,202148.0
2025-05-05 14:00:00,70.7,70.82,70.67,70.75,241550.0,70.7,70.82,70.67,70.75,241550.0
2025-05-05 14:30:00,70.76,70.83,70.7,70.73,331339.0,70.76,70.83,70.7,70.73,331339.0
2025-05-05 15:00:00,70.73,70.8,70.46,70.48,517772.0,70.73,70.8,70.46,70.48,517772.0
2025-05-05 15:30:00,70.48,70.58,70.17,70.25,1225242.0,70.48,70.58,70.17,70.25,1225242.0
2025-05-06 09:30:00,69.45,69.9,69.17,69.8,983306.0,69.45,69.9,69.17,69.8,983306.0
2025-05-06 10:00:00,69.82,70.24,69.69,70.17,440372.0,69.82,70.24,69.69,70.17,440372.0
2025-05-06 10:30:00,70.18,70.27,70.09,70.17,300462.0,70.18,70.27,70.09,70.17,300462.0
2025-05-06 11:00:00,70.17,70.23,69.97,70.12,298688.0,70.17,70.23,69.97,70.12,298688.0
2025-05-06 11:30:00,70.12,70.21,69.89,69.91,159875.0,70.12,70.21,69.89,69.91,159875.0
2025-05-06 12:00:00,69.91,70.26,69.84,70.04,293072.0,69.91,70.26,69.84,70.04,293072.0
2025-05-06 12:30:00,70.04,70.14,69.69,69.71,347948.0,70.04,70.14,69.69,69.71,347948.0
2025-05-06 13:00:00,69.72,69.96,69.71,69.79,214615.0,69.72,69.96,69.71,69.79,214615.0
2025-05-06 13:30:00,69.8,69.85,69.62,69.67,185331.0,69.8,69.85,69.62,69.67,185331.0
2025-05-06 14:00:00,69.67,69.91,69.67,69.9,268841.0,69.67,69.91,69.67,69.9,268841.0
2025-05-06 14:30:00,69.89,69.99,69.84,69.97,221209.0,69.89,69.99,69.84,69.97,221209.0
2025-05-06 15:00:00,69.97,69.98,69.81,69.91,227796.0,69.97,69.98,69.81,69.91,227796.0
2025-05-06 15:30:00,69.91,70.03,69.43,69.46,962532.0,69.91,70.03,69.43,69.46,962532.0
2025-05-07 09:30:00,69.75,70.3,69.65,70.1,794087.0,69.75,70.3,69.65,70.1,794087.0
2025-05-07 10:00:00,70.11,70.19,70.01,70.1,527631.0,70.11,70.19,70.01,70.1,527631.0
2025-05-07 10:30:00,70.08,70.13,69.95,70.07,200038.0,70.08,70.13,69.95,70.07,200038.0
2025-05-07 11:00:00,70.06,70.23,69.99,70.2,284119.0,70.06,70.23,69.99,70.2,284119.0
2025-05-07 11:30:00,70.19,70.38,70.18,70.34,281090.0,70.19,70.38,70.18,70.34,281090.0
2025-05-07 12:00:00,70.33,70.39,70.14,70.17,194857.0,70.33,70.39,70.14,70.17,194857.0
2025-05-07 12:30:00,70.17,70.46,70.14,70.45,179767.0,70.17,70.46,70.14,70.45,179767.0
2025-05-07 13:00:00,70.45,70.5,70.38,70.43,190673.0,70.45,70.5,70.38,70.43,190673.0
2025-05-07 13:30:00,70.43,70.48,70.18,70.35,319300.0,70.43,70.48,70.18,70.35,319300.0
2025-05-07 14:00:00,70.36,70.54,69.89,70.19,631721.0,70.36,70.54,69.89,70.19,631721.0
2025-05-07 14:30:00,70.2,70.69,70.12,70.58,553271.0,70.2,70.69,70.12,70.58,553271.0
2025-05-07 15:00:00,70.58,70.58,70.08,70.1,591934.0,70.58,70.58,70.08,70.1,591934.0
2025-05-07 15:30:00,70.1,70.68,70.03,70.23,924847.0,70.1,70.68,70.03,70.23,924847.0
2025-05-08 09:30:00,71.0,71.62,70.95,71.37,933659.0,71.0,71.62,70.95,71.37,933659.0
2025-05-08 10:00:00,71.39,71.6,71.11,71.46,651100.0,71.39,71.6,71.11,71.46,651100.0
2025-05-08 10:30:00,71.46,71.74,71.18,71.34,376878.0,71.46,71.74,71.18,71.34,376878.0
2025-05-08 11:00:00,71.33,71.99,71.24,71.85,594825.0,71.33,71.99,71.24,71.85,594825.0
2025-05-08 11:30:00,71.85,72.2,71.67,71.95,495237.0,71.85,72.2,71.67,71.95,495237.0
2025-05-08 12:00:00,71.96,72.09,71.9,71.91,302958.0,71.96,72.09,71.9,71.91,302958.0
2025-05-08 12:30:00,71.91,72.24,71.91,72.19,275361.0,71.91,72.24,71.91,72.19,275361.0
2025-05-08 13:00:00,72.19,72.23,72.06,72.12,383224.0,72.19,72.23,72.06,72.12,383224.0
2025-05-08 13:30:00,72.12,72.2,71.91,71.92,448111.0,72.12,72.2,71.91,71.92,448111.0
2025-05-08 14:00:00,71.92,72.2,71.89,72.1,323189.0,71.92,72.2,71.89,72.1,323189.0
2025-05-08 14:30:00,72.11,72.17,71.94,71.95,366603.0,72.11,72.17,71.94,71.95,366603.0
2025-05-08 15:00:00,71.95,72.21,71.84,72.11,544239.0,71.95,72.21,71.84,72.11,544239.0
2025-05-08 15:30:00,72.12,72.14,71.57,71.64,1146963.0,72.12,72.14,71.57,71.64,1146963.0
2025-05-09 09:30:00,72.04,72.26,71.97,72.1,1003535.0,72.04,72.26,71.97,72.1,1003535.0
2025-05-09 10:00:00,72.1,72.11,71.59,71.7,644354.0,72.1,72.11,71.59,71.7,644354.0
2025-05-09 10:30:00,71.7,71.82,71.52,71.72,621540.0,71.7,71.82,71.52,71.72,621540.0
2025-05-09 11:00:00,71.72,71.78,71.56,71.68,321741.0,71.72,71.78,71.56,71.68,321741.0
2025-05-09 11:30:00,71.68,71.72,71.53,71.68,255823.0,71.68,71.72,71.53,71.68,255823.0
2025-05-09 12:00:00,71.68,71.69,71.37,71.47,206994.0,71.68,71.69,71.37,71.47,206994.0
2025-05-09 12:30:00,71.47,71.53,71.37,71.41,190520.0,71.47,71.53,71.37,71.41,190520.0
2025-05-09 13:00:00,71.4,71.53,71.29,71.49,301931.0,71.4,71.53,71.29,71.49,301931.0
2025-05-09 13:30:00,71.49,71.64,71.44,71.59,132635.0,71.49,71.64,71.44,71.59,132635.0
2025-05-09 14:00:00,71.59,71.61,71.41,71.45,163868.0,71.59,71.61,71.41,71.45,163868.0
2025-05-09 14:30:00,71.46,71.52,71.4,71.48,232091.0,71.46,71.52,71.4,71.48,232091.0
2025-05-09 15:00:00,71.48,71.63,71.47,71.55,303376.0,71.48,71.63,71.47,71.55,303376.0
2025-05-09 15:30:00,71.55,71.56,71.3,71.42,954488.0,71.55,71.56,71.3,71.42,954488.0
2025-05-12 09:30:00,74.6,75.65,74.29,75.21,3178695.0,74.6,75.65,74.29,75.21,3178695.0
2025-05-12 10:00:00,75.22,75.44,74.98,75.13,1782934.0,75.22,75.44,74.98,75.13,1782934.0
2025-05-12 10:30:00,75.12,75.4,74.58,75.14,1442095.0,75.12,75.4,74.58,75.14,1442095.0
2025-05-12 11:00:00,75.14,75.17,74.93,75.15,1196737.0,75.14,75.17,74.93,75.15,1196737.0
2025-05-12 11:30:00,75.15,75.19,74.92,74.92,543273.0,75.15,75.19,74.92,74.92,543273.0
2025-05-12 12:00:00,74.92,75.13,74.87,75.02,618719.0,74.92,75.13,74.87,75.02,618719.0
2025-05-12 12:30:00,75.02,75.31,74.98,75.29,462196.0,75.02,75.31,74.98,75.29,462196.0
2025-05-12 13:00:00,75.28,75.44,75.15,75.18,495042.0,75.28,75.44,75.15,75.18,495042.0
2025-05-12 13:30:00,75.17,75.22,75.01,75.03,343303.0,75.17,75.22,75.01,75.03,343303.0
2025-05-12 14:00:00,75.04,75.15,74.99,75.08,385033.0,75.04,75.15,74.99,75.08,385033.0
2025-05-12 14:30:00,75.08,75.17,75.03,75.05,325483.0,75.08,75.17,75.03,75.05,325483.0
2025-05-12 15:00:00,75.04,75.09,74.84,74.85,546738.0,75.04,75.09,74.84,74.85,546738.0
2025-05-12 15:30:00,74.85,74.97,74.77,74.94,1331282.0,74.85,74.97,74.77,74.94,1331282.0
2025-05-13 09:30:00,75.25,75.54,75.03,75.51,1064684.0,75.25,75.54,75.03,75.51,1064684.0
2025-05-13 10:00:00,75.5,75.93,75.49,75.8,961475.0,75.5,75.93,75.49,75.8,961475.0
2025-05-13 10:30:00,75.8,75.88,75.54,75.75,498273.0,75.8,75.88,75.54,75.75,498273.0
2025-05-13 11:00:00,75.75,76.09,75.68,75.99,498960.0,75.75,76.09,75.68,75.99,498960.0
2025-05-13 11:30:00,75.99,76.27,75.9,76.09,448559.0,75.99,76.27,75.9,76.09,448559.0
2025-05-13 12:00:00,76.09,76.13,75.84,75.85,396685.0,76.09,76.13,75.84,75.85,396685.0
2025-05-13 12:30:00,75.84,75.95,75.79,75.86,365536.0,75.84,75.95,75.79,75.86,365536.0
2025-05-13 13:00:00,75.86,75.98,75.79,75.87,396800.0,75.86,75.98,75.79,75.87,396800.0
2025-05-13 13:30:00,75.87,76.0,75.67,75.7,295953.0,75.87,76.0,75.67,75.7,295953.0
2025-05-13 14:00:00,75.69,75.78,75.64,75.7,314734.0,75.69,75.78,75.64,75.7,314734.0
2025-05-13 14:30:00,75.7,75.84,75.64,75.8,299468.0,75.7,75.84,75.64,75.8,299468.0
2025-05-13 15:00:00,75.79,75.85,75.64,75.65,408476.0,75.79,75.85,75.64,75.65,408476.0
2025-05-13 15:30:00,75.65,75.79,75.53,75.55,913350.0,75.65,75.79,75.53,75.55,913350.0
2025-05-14 09:30:00,75.63,75.86,75.37,75.53,742378.0,75.63,75.86,75.37,75.53,742378.0
2025-05-14 10:00:00,75.53,75.71,75.41,75.61,539030.0,75.53,75.71,75.41,75.61,539030.0
2025-05-14 10:30:00,75.62,75.69,75.44,75.45,342820.0,75.62,75.69,75.44,75.45,342820.0
2025-05-14 11:00:00,75.45,75.52,75.19,75.49,343929.0,75.45,75.52,75.19,75.49,343929.0
2025-05-14 11:30:00,75.49,75.58,75.29,75.3,487681.0,75.49,75.58,75.29,75.3,487681.0
2025-05-14 12:00:00,75.29,75.41,75.23,75.25,479332.0,75.29,75.41,75.23,75.25,479332.0
2025-05-14 12:30:00,75.26,75.39,75.11,75.16,309229.0,75.26,75.39,75.11,75.16,309229.0
2025-05-14 13:00:00,75.17,75.17,74.96,75.08,351757.0,75.17,75.17,74.96,75.08,351757.0
2025-05-14 13:30:00,75.09,75.3,75.08,75.28,386066.0,75.09,75.3,75.08,75.28,386066.0
2025-05-14 14:00:00,75.28,75.39,75.13,75.19,434403.0,75.28,75.39,75.13,75.19,434403.0
2025-05-14 14:30:00,75.19,75.34,75.17,75.26,436987.0,75.19,75.34,75.17,75.26,436987.0
2025-05-14 15:00:00,75.27,75.31,75.07,75.16,389331.0,75.27,75.31,75.07,75.16,389331.0
2025-05-14 15:30:00,75.16,75.44,75.14,75.29,1215872.0,75.16,75.44,75.14,75.29,1215872.0
2025-05-15 09:30:00,74.59,75.4,74.49,75.03,1380897.0,74.59,75.4,74.49,75.03,1380897.0
2025-05-15 10:00:00,75.03,75.17,74.54,74.55,1055162.0,75.03,75.17,74.54,74.55,1055162.0
2025-05-15 10:30:00,74.56,74.72,74.47,74.61,668273.0,74.56,74.72,74.47,74.61,668273.0
2025-05-15 11:00:00,74.6,74.98,74.55,74.92,450230.0,74.6,74.98,74.55,74.92,450230.0
2025-05-15 11:30:00,74.92,75.19,74.9,75.17,421917.0,74.92,75.19,74.9,75.17,421917.0
2025-05-15 12:00:00,75.17,75.39,75.1,75.25,429782.0,75.17,75.39,75.1,75.25,429782.0
2025-05-15 12:30:00,75.25,75.54,75.22,75.49,548636.0,75.25,75.54,75.22,75.49,548636.0
2025-05-15 13:00:00,75.49,75.63,75.44,75.61,400459.0,75.49,75.63,75.44,75.61,400459.0
2025-05-15 13:30:00,75.62,75.75,75.52,75.65,384964.0,75.62,75.75,75.52,75.65,384964.0
2025-05-15 14:00:00,75.66,75.98,75.61,75.98,439430.0,75.66,75.98,75.61,75.98,439430.0
2025-05-15 14:30:00,75.98,76.09,75.87,76.06,309722.0,75.98,76.09,75.87,76.06,309722.0
2025-05-15 15:00:00,76.06,76.17,75.91,76.07,507157.0,76.06,76.17,75.91,76.07,507157.0
2025-05-15 15:30:00,76.07,76.17,75.82,75.97,1078435.0,76.07,76.17,75.82,75.97,1078435.0
2025-05-16 09:30:00,75.38,75.68,75.29,75.64,1197766.0,75.38,75.68,75.29,75.64,1197766.0
2025-05-16 10:00:00,75.63,75.69,75.39,75.42,515481.0,75.63,75.69,75.39,75.42,515481.0
2025-05-16 10:30:00,75.43,75.43,75.12,75.28,635677.0,75.43,75.43,75.12,75.28,635677.0
2025-05-16 11:00:00,75.28,75.46,75.26,75.45,410486.0,75.28,75.46,75.26,75.45,410486.0
2025-05-16 11:30:00,75.44,75.56,75.41,75.51,514320.0,75.44,75.56,75.41,75.51,514320.0
2025-05-16 12:00:00,75.5,75.67,75.43,75.48,734363.0,75.5,75.67,75.43,75.48,734363.0
2025-05-16 12:30:00,75.48,75.58,75.39,75.56,363607.0,75.48,75.58,75.39,75.56,363607.0
2025-05-16 13:00:00,75.55,75.83,75.53,75.76,325159.0,75.55,75.83,75.53,75.76,325159.0
2025-05-16 13:30:00,75.76,75.77,75.65,75.67,281772.0,75.76,75.77,75.65,75.67,281772.0
2025-05-16 14:00:00,75.67,75.79,75.56,75.77,571361.0,75.67,75.79,75.56,75.77,571361.0
2025-05-16 14:30:00,75.77,75.84,75.72,75.78,412798.0,75.77,75.84,75.72,75.78,412798.0
2025-05-16 15:00:00,75.78,75.89,75.68,75.69,599434.0,75.78,75.89,75.68,75.69,599434.0
2025-05-16 15:30:00,75.68,75.77,75.61,75.66,1062978.0,75.68,75.77,75.61,75.66,1062978.0
2025-05-19 09:30:00,75.0,75.98,74.79,75.89,1217119.0,75.0,75.98,74.79,75.89,1217119.0
2025-05-19 10:00:00,75.88,76.24,75.78,76.01,811970.0,75.88,76.24,75.78,76.01,811970.0
2025-05-19 10:30:00,76.01,76.17,75.94,75.98,552291.0,76.01,76.17,75.94,75.98,552291.0
2025-05-19 11:00:00,75.98,76.16,75.53,75.65,1015095.0,75.98,76.16,75.53,75.65,1015095.0
2025-05-19 11:30:00,75.64,76.05,75.64,75.92,457551.0,75.64,76.05,75.64,75.92,457551.0
2025-05-19 12:00:00,75.93,76.13,75.89,76.06,367542.0,75.93,76.13,75.89,76.06,367542.0
2025-05-19 12:30:00,76.06,76.21,76.03,76.18,304279.0,76.06,76.21,76.03,76.18,304279.0
2025-05-19 13:00:00,76.18,76.32,76.14,76.2,397098.0,76.18,76.32,76.14,76.2,397098.0
2025-05-19 13:30:00,76.2,76.25,75.95,75.97,344913.0,76.2,76.25,75.95,75.97,344913.0
2025-05-19 14:00:00,75.98,76.06,75.91,76.02,353150.0,75.98,76.06,75.91,76.02,353150.0
2025-05-19 14:30:00,76.02,76.13,75.96,76.11,334130.0,76.02,76.13,75.96,76.11,334130.0
2025-05-19 15:00:00,76.11,76.16,75.98,76.03,398436.0,76.11,76.16,75.98,76.03,398436.0
2025-05-19 15:30:00,76.04,76.18,75.98,76.13,1042586.0,76.04,76.18,75.98,76.13,1042586.0
2025-05-20 09:30:00,75.85,75.98,75.68,75.76,924029.0,75.85,75.98,75.68,75.76,924029.0
2025-05-20 10:00:00,75.75,76.0,75.72,75.92,391266.0,75.75,76.0,75.72,75.92,391266.0
2025-05-20 10:30:00,75.92,76.05,75.84,75.87,293711.0,75.92,76.05,75.84,75.87,293711.0
2025-05-20 11:00:00,75.87,75.91,75.8,75.91,218309.0,75.87,75.91,75.8,75.91,218309.0
2025-05-20 11:30:00,75.91,75.99,75.84,75.93,229755.0,75.91,75.99,75.84,75.93,229755.0
2025-05-20 12:00:00,75.94,75.96,75.81,75.91,317653.0,75.94,75.96,75.81,75.91,317653.0
2025-05-20 12:30:00,75.91,75.96,75.85,75.92,236391.0,75.91,75.96,75.85,75.92,236391.0
2025-05-20 13:00:00,75.92,75.99,75.9,75.92,229473.0,75.92,75.99,75.9,75.92,229473.0
2025-05-20 13:30:00,75.92,75.98,75.83,75.84,291447.0,75.92,75.98,75.83,75.84,291447.0
2025-05-20 14:00:00,75.84,75.88,75.57,75.58,446855.0,75.84,75.88,75.57,75.58,446855.0
2025-05-20 14:30:00,75.58,75.72,75.57,75.67,329498.0,75.58,75.72,75.57,75.67,329498.0
2025-05-20 15:00:00,75.67,75.73,75.42,75.67,476200.0,75.67,75.73,75.42,75.67,476200.0
2025-05-20 15:30:00,75.67,75.94,75.67,75.89,1403288.0,75.67,75.94,75.67,75.89,1403288.0
2025-05-21 09:30:00,74.98,75.4,74.98,75.31,744815.0,74.98,75.4,74.98,75.31,744815.0
2025-05-21 10:00:00,75.31,75.42,74.89,74.92,559456.0,75.31,75.42,74.89,74.92,559456.0
2025-05-21 10:30:00,74.92,74.98,74.57,74.72,433882.0,74.92,74.98,74.57,74.72,433882.0
2025-05-21 11:00:00,74.71,74.81,74.51,74.54,602745.0,74.71,74.81,74.51,74.54,602745.0
2025-05-21 11:30:00,74.55,74.64,74.42,74.52,475078.0,74.55,74.64,74.42,74.52,475078.0
2025-05-21 12:00:00,74.52,74.58,74.46,74.52,775452.0,74.52,74.58,74.46,74.52,775452.0
2025-05-21 12:30:00,74.52,74.83,74.51,74.66,381668.0,74.52,74.83,74.51,74.66,381668.0
2025-05-21 13:00:00,74.67,74.72,73.65,73.7,873207.0,74.67,74.72,73.65,73.7,873207.0
2025-05-21 13:30:00,73.66,74.03,73.53,73.75,588316.0,73.66,74.03,73.53,73.75,588316.0
2025-05-21 14:00:00,73.76,73.9,73.61,73.73,747836.0,73.76,73.9,73.61,73.73,747836.0
2025-05-21 14:30:00,73.72,73.82,73.58,73.58,816860.0,73.72,73.82,73.58,73.58,816860.0
2025-05-21 15:00:00,73.58,73.6,73.2,73.28,842399.0,73.58,73.6,73.2,73.28,842399.0
2025-05-21 15:30:00,73.28,73.64,73.28,73.42,2044459.0,73.28,73.64,73.28,73.42,2044459.0
2025-05-22 09:30:00,73.22,73.42,72.91,73.22,1252699.0,73.22,73.42,72.91,73.22,1252699.0
2025-05-22 10:00:00,73.22,73.41,73.01,73.1,870224.0,73.22,73.41,73.01,73.1,870224.0
2025-05-22 10:30:00,73.11,73.29,73.06,73.22,723096.0,73.11,73.29,73.06,73.22,723096.0
2025-05-22 11:00:00,73.23,73.54,73.18,73.38,679186.0,73.23,73.54,73.18,73.38,679186.0
2025-05-22 11:30:00,73.38,73.5,73.29,73.38,900304.0,73.38,73.5,73.29,73.38,900304.0
2025-05-22 12:00:00,73.39,73.69,73.34,73.43,365867.0,73.39,73.69,73.34,73.43,365867.0
2025-05-22 12:30:00,73.41,73.45,73.24,73.27,272245.0,73.41,73.45,73.24,73.27,272245.0
2025-05-22 13:00:00,73.26,73.5,73.19,73.42,249447.0,73.26,73.5,73.19,73.42,249447.0
2025-05-22 13:30:00,73.42,73.73,73.39,73.7,390378.0,73.42,73.73,73.39,73.7,390378.0
2025-05-22 14:00:00,73.69,73.79,73.58,73.73,409403.0,73.69,73.79,73.58,73.73,409403.0
2025-05-22 14:30:00,73.73,73.81,73.61,73.75,480483.0,73.73,73.81,73.61,73.75,480483.0
2025-05-22 15:00:00,73.75,73.91,73.72,73.86,626432.0,73.75,73.91,73.72,73.86,626432.0
2025-05-22 15:30:00,73.87,73.88,73.31,73.41,1249848.0,73.87,73.88,73.31,73.41,1249848.0
2025-05-23 09:30:00,71.65,72.88,71.65,72.64,829345.0,71.65,72.88,71.65,72.64,829345.0
2025-05-23 10:00:00,72.65,72.79,72.5,72.6,481743.0,72.65,72.79,72.5,72.6,481743.0
2025-05-23 10:30:00,72.6,72.9,72.6,72.66,347540.0,72.6,72.9,72.6,72.66,347540.0
2025-05-23 11:00:00,72.66,72.8,72.56,72.79,289933.0,72.66,72.8,72.56,72.79,289933.0
2025-05-23 11:30:00,72.79,73.01,72.75,72.76,246519.0,72.79,73.01,72.75,72.76,246519.0
2025-05-23 12:00:00,72.76,73.03,72.75,72.96,234571.0,72.76,73.03,72.75,72.96,234571.0
2025-05-23 12:30:00,72.95,73.14,72.86,72.98,290042.0,72.95,73.14,72.86,72.98,290042.0
2025-05-23 13:00:00,72.98,73.32,72.95,73.3,227862.0,72.98,73.32,72.95,73.3,227862.0
2025-05-23 13:30:00,73.31,73.4,73.18,73.3,253217.0,73.31,73.4,73.18,73.3,253217.0
2025-05-23 14:00:00,73.3,73.4,73.09,73.19,255119.0,73.3,73.4,73.09,73.19,255119.0
2025-05-23 14:30:00,73.19,73.31,73.19,73.21,247359.0,73.19,73.31,73.19,73.21,247359.0
2025-05-23 15:00:00,73.2,73.36,73.11,73.17,325784.0,73.2,73.36,73.11,73.17,325784.0
2025-05-23 15:30:00,73.16,73.29,72.9,73.08,1050386.0,73.16,73.29,72.9,73.08,1050386.0
2025-05-27 09:30:00,74.16,74.23,73.48,73.91,799399.0,74.16,74.23,73.48,73.91,799399.0
2025-05-27 10:00:00,73.92,74.66,73.92,74.56,829466.0,73.92,74.66,73.92,74.56,829466.0
2025-05-27 10:30:00,74.56,74.73,74.39,74.72,517399.0,74.56,74.73,74.39,74.72,517399.0
2025-05-27 11:00:00,74.72,74.85,74.71,74.84,410817.0,74.72,74.85,74.71,74.84,410817.0
2025-05-27 11:30:00,74.84,74.96,74.8,74.89,256044.0,74.84,74.96,74.8,74.89,256044.0
2025-05-27 12:00:00,74.89,74.98,74.85,74.91,432719.0,74.89,74.98,74.85,74.91,432719.0
2025-05-27 12:30:00,74.91,75.1,74.89,75.06,374739.0,74.91,75.1,74.89,75.06,374739.0
2025-05-27 13:00:00,75.06,75.27,75.04,75.19,320656.0,75.06,75.27,75.04,75.19,320656.0
2025-05-27 13:30:00,75.18,75.44,75.1,75.42,397047.0,75.18,75.44,75.1,75.42,397047.0
2025-05-27 14:00:00,75.42,75.5,75.37,75.45,515379.0,75.42,75.5,75.37,75.45,515379.0
2025-05-27 14:30:00,75.46,75.55,75.43,75.45,355674.0,75.46,75.55,75.43,75.45,355674.0
2025-05-27 15:00:00,75.45,75.55,75.41,75.47,663127.0,75.45,75.55,75.41,75.47,663127.0
2025-05-27 15:30:00,75.47,75.51,75.29,75.49,1602884.0,75.47,75.51,75.29,75.49,1602884.0
2025-05-28 09:30:00,75.57,75.75,75.36,75.48,578269.0,75.57,75.75,75.36,75.48,578269.0
2025-05-28 10:00:00,75.48,75.52,75.15,75.2,470298.0,75.48,75.52,75.15,75.2,470298.0
2025-05-28 10:30:00,75.21,75.35,74.97,75.05,369407.0,75.21,75.35,74.97,75.05,369407.0
2025-05-28 11:00:00,75.04,75.23,75.03,75.03,278446.0,75.04,75.23,75.03,75.03,278446.0
2025-05-28 11:30:00,75.02,75.19,74.92,75.1,205313.0,75.02,75.19,74.92,75.1,205313.0
2025-05-28 12:00:00,75.11,75.19,75.08,75.17,180228.0,75.11,75.19,75.08,75.17,180228.0
2025-05-28 12:30:00,75.18,75.24,75.05,75.12,413824.0,75.18,75.24,75.05,75.12,413824.0
2025-05-28 13:00:00,75.12,75.24,75.09,75.19,255921.0,75.12,75.24,75.09,75.19,255921.0
2025-05-28 13:30:00,75.19,75.23,75.09,75.17,186842.0,75.19,75.23,75.09,75.17,186842.0
2025-05-28 14:00:00,75.17,75.33,75.16,75.32,258861.0,75.17,75.33,75.16,75.32,258861.0
2025-05-28 14:30:00,75.32,75.39,75.06,75.25,308481.0,75.32,75.39,75.06,75.25,308481.0
2025-05-28 15:00:00,75.24,75.36,75.14,75.15,348706.0,75.24,75.36,75.14,75.15,348706.0
2025-05-28 15:30:00,75.15,75.18,74.79,75.02,1149835.0,75.15,75.18,74.79,75.02,1149835.0
2025-05-29 09:30:00,75.6,75.73,75.05,75.25,688463.0,75.6,75.73,75.05,75.25,688463.0
2025-05-29 10:00:00,75.24,75.26,74.69,74.95,433914.0,75.24,75.26,74.69,74.95,433914.0
2025-05-29 10:30:00,74.95,75.14,74.78,75.11,280761.0,74.95,75.14,74.78,75.11,280761.0
2025-05-29 11:00:00,75.11,75.25,74.95,75.21,272298.0,75.11,75.25,74.95,75.21,272298.0
2025-05-29 11:30:00,75.2,75.2,74.73,74.84,258903.0,75.2,75.2,74.73,74.84,258903.0
2025-05-29 12:00:00,74.84,75.01,74.68,74.98,462055.0,74.84,75.01,74.68,74.98,462055.0
2025-05-29 12:30:00,74.98,75.21,74.98,75.19,371484.0,74.98,75.21,74.98,75.19,371484.0
2025-05-29 13:00:00,75.18,75.26,75.13,75.18,271721.0,75.18,75.26,75.13,75.18,271721.0
2025-05-29 13:30:00,75.19,75.38,75.15,75.35,338283.0,75.19,75.38,75.15,75.35,338283.0
2025-05-29 14:00:00,75.36,75.47,75.19,75.27,357348.0,75.36,75.47,75.19,75.27,357348.0
2025-05-29 14:30:00,75.27,75.46,75.25,75.32,520139.0,75.27,75.46,75.25,75.32,520139.0
2025-05-29 15:00:00,75.31,75.39,75.19,75.2,477964.0,75.31,75.39,75.19,75.2,477964.0
2025-05-29 15:30:00,75.2,75.56,75.2,75.56,1000492.0,75.2,75.56,75.2,75.56,1000492.0
2025-05-30 09:30:00,75.31,75.38,74.5,74.52,645013.0,75.31,75.38,74.5,74.52,645013.0
2025-05-30 10:00:00,74.52,75.13,74.51,75.09,674091.0,74.52,75.13,74.51,75.09,674091.0
2025-05-30 10:30:00,75.09,75.27,75.05,75.08,372548.0,75.09,75.27,75.05,75.08,372548.0
2025-05-30 11:00:00,75.09,75.23,74.95,75.19,238117.0,75.09,75.23,74.95,75.19,238117.0
2025-05-30 11:30:00,75.18,75.24,74.91,75.01,187991.0,75.18,75.24,74.91,75.01,187991.0
2025-05-30 12:00:00,75.02,75.15,74.67,74.73,285614.0,75.02,75.15,74.67,74.73,285614.0
2025-05-30 12:30:00,74.75,74.82,74.48,74.65,406683.0,74.75,74.82,74.48,74.65,406683.0
2025-05-30 13:00:00,74.65,74.96,74.6,74.93,326905.0,74.65,74.96,74.6,74.93,326905.0
2025-05-30 13:30:00,74.93,75.11,74.88,75.01,321596.0,74.93,75.11,74.88,75.01,321596.0
2025-05-30 14:00:00,75.01,75.47,75.01,75.38,508640.0,75.01,75.47,75.01,75.38,508640.0
2025-05-30 14:30:00,75.38,75.41,75.17,75.2,303785.0,75.38,75.41,75.17,75.2,303785.0
2025-05-30 15:00:00,75.2,75.44,75.19,75.37,490604.0,75.2,75.44,75.19,75.37,490604.0
2025-05-30 15:30:00,75.37,75.52,75.24,75.3,2085477.0,75.37,75.52,75.24,75.3,2085477.0
2025-06-02 09:30:00,75.16,75.3,74.3,74.7,924673.0,75.16,75.3,74.3,74.7,924673.0
2025-06-02 10:00:00,74.68,75.1,74.41,75.06,578363.0,74.68,75.1,74.41,75.06,578363.0
2025-06-02 10:30:00,75.07,75.08,74.82,75.02,370928.0,75.07,75.08,74.82,75.02,370928.0
2025-06-02 11:00:00,75.03,75.41,75.02,75.21,494423.0,75.03,75.41,75.02,75.21,494423.0
2025-06-02 11:30:00,75.21,75.44,75.17,75.37,243279.0,75.21,75.44,75.17,75.37,243279.0
2025-06-02 12:00:00,75.37,75.38,75.25,75.31,208200.0,75.37,75.38,75.25,75.31,208200.0
2025-06-02 12:30:00,75.31,75.59,75.28,75.53,260376.0,75.31,75.59,75.28,75.53,260376.0
2025-06-02 13:00:00,75.53,75.62,75.49,75.51,290526.0,75.53,75.62,75.49,75.51,290526.0
2025-06-02 13:30:00,75.52,75.66,75.5,75.63,191025.0,75.52,75.66,75.5,75.63,191025.0
2025-06-02 14:00:00,75.64,75.77,75.54,75.73,288192.0,75.64,75.77,75.54,75.73,288192.0
2025-06-02 14:30:00,75.73,75.87,75.71,75.87,284143.0,75.73,75.87,75.71,75.87,284143.0
2025-06-02 15:00:00,75.88,75.9,75.74,75.88,340974.0,75.88,75.9,75.74,75.88,340974.0
2025-06-02 15:30:00,75.88,75.89,75.71,75.84,985144.0,75.88,75.89,75.71,75.84,985144.0
2025-06-03 09:30:00,75.63,75.88,75.44,75.48,597157.0,75.63,75.88,75.44,75.48,597157.0
2025-06-03 10:00:00,75.5,76.13,75.49,76.13,405308.0,75.5,76.13,75.49,76.13,405308.0
2025-06-03 10:30:00,76.12,76.17,75.99,76.09,269618.0,76.12,76.17,75.99,76.09,269618.0
2025-06-03 11:00:00,76.1,76.26,76.09,76.22,300749.0,76.1,76.26,76.09,76.22,300749.0
2025-06-03 11:30:00,76.23,76.44,76.21,76.4,294244.0,76.23,76.44,76.21,76.4,294244.0
2025-06-03 12:00:00,76.4,76.62,76.37,76.61,323407.0,76.4,76.62,76.37,76.61,323407.0
2025-06-03 12:30:00,76.61,76.74,76.56,76.64,284732.0,76.61,76.74,76.56,76.64,284732.0
2025-06-03 13:00:00,76.65,76.68,76.5,76.52,224195.0,76.65,76.68,76.5,76.52,224195.0
2025-06-03 13:30:00,76.53,76.55,76.45,76.46,183886.0,76.53,76.55,76.45,76.46,183886.0
2025-06-03 14:00:00,76.46,76.5,76.34,76.46,277393.0,76.46,76.5,76.34,76.46,277393.0
2025-06-03 14:30:00,76.47,76.51,76.43,76.45,191064.0,76.47,76.51,76.43,76.45,191064.0
2025-06-03 15:00:00,76.45,76.53,76.37,76.48,553261.0,76.45,76.53,76.37,76.48,553261.0
2025-06-03 15:30:00,76.48,76.6,76.37,76.52,1270260.0,76.48,76.6,76.37,76.52,1270260.0
2025-06-04 09:30:00,76.5,77.58,76.35,77.0,1447397.0,76.5,77.58,76.35,77.0,1447397.0
2025-06-04 10:00:00,76.99,77.37,76.64,77.29,667146.0,76.99,77.37,76.64,77.29,667146.0
2025-06-04 10:30:00,77.29,77.37,77.02,77.17,529023.0,77.29,77.37,77.02,77.17,529023.0
2025-06-04 11:00:00,77.17,77.2,76.88,76.89,370214.0,77.17,77.2,76.88,76.89,370214.0
2025-06-04 11:30:00,76.88,76.95,76.74,76.78,194786.0,76.88,76.95,76.74,76.78,194786.0
2025-06-04 12:00:00,76.78,76.84,76.5,76.52,288909.0,76.78,76.84,76.5,76.52,288909.0
2025-06-04 12:30:00,76.52,76.73,76.52,76.66,215936.0,76.52,76.73,76.52,76.66,215936.0
2025-06-04 13:00:00,76.66,76.78,76.66,76.73,181597.0,76.66,76.78,76.66,76.73,181597.0
2025-06-04 13:30:00,76.73,76.77,76.65,76.67,215377.0,76.73,76.77,76.65,76.67,215377.0
2025-06-04 14:00:00,76.67,76.74,76.59,76.59,214310.0,76.67,76.74,76.59,76.59,214310.0
2025-06-04 14:30:00,76.59,76.61,76.43,76.47,222740.0,76.59,76.61,76.43,76.47,222740.0
2025-06-04 15:00:00,76.47,76.65,76.45,76.58,365641.0,76.47,76.65,76.45,76.58,365641.0
2025-06-04 15:30:00,76.59,76.63,76.39,76.4,1043022.0,76.59,76.63,76.39,76.4,1043022.0
2025-06-05 09:30:00,76.61,76.73,75.66,75.75,968219.0,76.61,76.73,75.66,75.75,968219.0
2025-06-05 10:00:00,75.74,76.23,75.74,76.19,494835.0,75.74,76.23,75.74,76.19,494835.0
2025-06-05 10:30:00,76.18,76.64,75.95,76.45,987288.0,76.18,76.64,75.95,76.45,987288.0
2025-06-05 11:00:00,76.47,76.64,76.44,76.62,504187.0,76.47,76.64,76.44,76.62,504187.0
2025-06-05 11:30:00,76.62,76.96,76.58,76.94,663173.0,76.62,76.96,76.58,76.94,663173.0
2025-06-05 12:00:00,76.94,77.15,76.91,77.08,1074430.0,76.94,77.15,76.91,77.08,1074430.0
2025-06-05 12:30:00,77.08,77.11,76.58,76.73,1254451.0,77.08,77.11,76.58,76.73,1254451.0
2025-06-05 13:00:00,76.73,77.16,76.73,77.07,460985.0,76.73,77.16,76.73,77.07,460985.0
2025-06-05 13:30:00,77.06,77.27,77.04,77.16,524615.0,77.06,77.27,77.04,77.16,524615.0
2025-06-05 14:00:00,77.16,77.21,76.69,76.9,832180.0,77.16,77.21,76.69,76.9,832180.0
2025-06-05 14:30:00,76.9,76.96,76.72,76.86,506630.0,76.9,76.96,76.72,76.86,506630.0
2025-06-05 15:00:00,76.86,76.92,76.1,76.37,826152.0,76.86,76.92,76.1,76.37,826152.0
2025-06-05 15:30:00,76.39,76.81,76.37,76.66,1464606.0,76.39,76.81,76.37,76.66,1464606.0
2025-06-06 09:30:00,77.71,78.41,77.48,78.07,1093562.0,77.71,78.41,77.48,78.07,1093562.0
2025-06-06 10:00:00,78.06,78.1,77.68,78.0,600403.0,78.06,78.1,77.68,78.0,600403.0
2025-06-06 10:30:00,77.99,78.19,77.88,78.03,461365.0,77.99,78.19,77.88,78.03,461365.0
2025-06-06 11:00:00,78.03,78.17,77.78,77.97,515339.0,78.03,78.17,77.78,77.97,515339.0
2025-06-06 11:30:00,77.98,78.02,77.85,77.98,288805.0,77.98,78.02,77.85,77.98,288805.0
2025-06-06 12:00:00,77.98,78.07,77.95,77.98,203504.0,77.98,78.07,77.95,77.98,203504.0
2025-06-06 12:30:00,77.98,78.02,77.79,77.89,243399.0,77.98,78.02,77.79,77.89,243399.0
2025-06-06 13:00:00,77.88,77.97,77.79,77.89,184286.0,77.88,77.97,77.79,77.89,184286.0
2025-06-06 13:30:00,77.9,78.04,77.88,78.0,187129.0,77.9,78.04,77.88,78.0,187129.0
2025-06-06 14:00:00,78.0,78.19,78.0,78.12,286940.0,78.0,78.19,78.0,78.12,286940.0
2025-06-06 14:30:00,78.11,78.23,78.01,78.17,542185.0,78.11,78.23,78.01,78.17,542185.0
2025-06-06 15:00:00,78.17,78.23,78.11,78.17,450051.0,78.17,78.23,78.11,78.17,450051.0
2025-06-06 15:30:00,78.17,78.38,78.14,78.24,1279440.0,78.17,78.38,78.14,78.24,1279440.0
2025-06-09 09:30:00,78.6,78.89,78.11,78.82,660620.0,78.6,78.89,78.11,78.82,660620.0
2025-06-09 10:00:00,78.82,78.91,78.45,78.76,412834.0,78.82,78.91,78.45,78.76,412834.0
2025-06-09 10:30:00,78.75,78.84,78.4,78.5,413887.0,78.75,78.84,78.4,78.5,413887.0
2025-06-09 11:00:00,78.5,78.55,78.24,78.25,362790.0,78.5,78.55,78.24,78.25,362790.0
2025-06-09 11:30:00,78.26,78.34,78.18,78.33,296992.0,78.26,78.34,78.18,78.33,296992.0
2025-06-09 12:00:00,78.34,78.42,78.29,78.36,250775.0,78.34,78.42,78.29,78.36,250775.0
2025-06-09 12:30:00,78.37,78.47,78.29,78.4,308472.0,78.37,78.47,78.29,78.4,308472.0
2025-06-09 13:00:00,78.41,78.68,78.39,78.68,172356.0,78.41,78.68,78.39,78.68,172356.0
2025-06-09 13:30:00,78.67,78.72,78.62,78.66,203613.0,78.67,78.72,78.62,78.66,203613.0
2025-06-09 14:00:00,78.65,78.74,78.64,78.73,188152.0,78.65,78.74,78.64,78.73,188152.0
2025-06-09 14:30:00,78.72,78.77,78.58,78.62,271899.0,78.72,78.77,78.58,78.62,271899.0
2025-06-09 15:00:00,78.62,78.64,78.39,78.42,372862.0,78.62,78.64,78.39,78.42,372862.0
2025-06-09 15:30:00,78.41,78.43,78.14,78.17,1098135.0,78.41,78.43,78.14,78.17,1098135.0
2025-06-10 09:30:00,77.85,78.25,77.52,78.11,1198149.0,77.85,78.25,77.52,78.11,1198149.0
2025-06-10 10:00:00,78.12,78.32,77.87,77.95,577783.0,78.12,78.32,77.87,77.95,577783.0
2025-06-10 10:30:00,77.95,77.95,77.64,77.71,371398.0,77.95,77.95,77.64,77.71,371398.0
2025-06-10 11:00:00,77.71,78.0,77.67,77.87,607081.0,77.71,78.0,77.67,77.87,607081.0
2025-06-10 11:30:00,77.87,77.88,77.62,77.83,327392.0,77.87,77.88,77.62,77.83,327392.0
2025-06-10 12:00:00,77.82,77.98,77.82,77.94,153248.0,77.82,77.98,77.82,77.94,153248.0
2025-06-10 12:30:00,77.94,78.02,77.91,77.98,251474.0,77.94,78.02,77.91,77.98,251474.0
2025-06-10 13:00:00,77.98,78.06,77.9,77.96,251641.0,77.98,78.06,77.9,77.96,251641.0
2025-06-10 13:30:00,77.96,78.0,77.85,77.86,225976.0,77.96,78.0,77.85,77.86,225976.0
2025-06-10 14:00:00,77.86,77.87,77.66,77.69,380303.0,77.86,77.87,77.66,77.69,380303.0
2025-06-10 14:30:00,77.69,77.97,77.67,77.9,379398.0,77.69,77.97,77.67,77.9,379398.0
2025-06-10 15:00:00,77.9,78.04,77.89,77.96,344935.0,77.9,78.04,77.89,77.96,344935.0
2025-06-10 15:30:00,77.97,78.12,77.87,78.04,984032.0,77.97,78.12,77.87,78.04,984032.0
2025-06-11 09:30:00,78.2,78.69,77.86,78.57,798807.0,78.2,78.69,77.86,78.57,798807.0
2025-06-11 10:00:00,78.56,78.62,78.29,78.46,423824.0,78.56,78.62,78.29,78.46,423824.0
2025-06-11 10:30:00,78.47,78.54,78.2,78.23,256569.0,78.47,78.54,78.2,78.23,256569.0
2025-06-11 11:00:00,78.23,78.46,78.16,78.39,297675.0,78.23,78.46,78.16,78.39,297675.0
2025-06-11 11:30:00,78.39,78.47,78.31,78.33,309173.0,78.39,78.47,78.31,78.33,309173.0
2025-06-11 12:00:00,78.33,78.39,78.18,78.36,304365.0,78.33,78.39,78.18,78.36,304365.0
2025-06-11 12:30:00,78.37,78.43,78.26,78.43,169639.0,78.37,78.43,78.26,78.43,169639.0
2025-06-11 13:00:00,78.42,78.88,78.4,78.86,373528.0,78.42,78.88,78.4,78.86,373528.0
2025-06-11 13:30:00,78.87,78.92,78.7,78.7,363077.0,78.87,78.92,78.7,78.7,363077.0
2025-06-11 14:00:00,78.7,78.75,78.26,78.42,583176.0,78.7,78.75,78.26,78.42,583176.0
2025-06-11 14:30:00,78.43,78.69,78.3,78.49,284554.0,78.43,78.69,78.3,78.49,284554.0
2025-06-11 15:00:00,78.51,78.53,78.29,78.42,345617.0,78.51,78.53,78.29,78.42,345617.0
2025-06-11 15:30:00,78.41,78.54,78.26,78.41,1100184.0,78.41,78.54,78.26,78.41,1100184.0
2025-06-12 09:30:00,77.8,77.98,77.34,77.95,682038.0,77.8,77.98,77.34,77.95,682038.0
2025-06-12 10:00:00,77.95,78.21,77.86,78.13,366393.0,77.95,78.21,77.86,78.13,366393.0
2025-06-12 10:30:00,78.14,78.2,78.0,78.02,292572.0,78.14,78.2,78.0,78.02,292572.0
2025-06-12 11:00:00,78.02,78.14,77.65,77.73,333430.0,78.02,78.14,77.65,77.73,333430.0
2025-06-12 11:30:00,77.73,77.81,77.64,77.76,221722.0,77.73,77.81,77.64,77.76,221722.0
2025-06-12 12:00:00,77.76,77.88,77.66,77.82,231128.0,77.76,77.88,77.66,77.82,231128.0
2025-06-12 12:30:00,77.82,77.93,77.66,77.74,213151.0,77.82,77.93,77.66,77.74,213151.0
2025-06-12 13:00:00,77.74,77.98,77.73,77.88,181059.0,77.74,77.98,77.73,77.88,181059.0
2025-06-12 13:30:00,77.89,78.03,77.88,77.95,133543.0,77.89,78.03,77.88,77.95,133543.0
2025-06-12 14:00:00,77.95,78.07,77.89,77.95,208976.0,77.95,78.07,77.89,77.95,208976.0
2025-06-12 14:30:00,77.95,78.09,77.92,78.09,166544.0,77.95,78.09,77.92,78.09,166544.0
2025-06-12 15:00:00,78.08,78.16,78.04,78.16,209379.0,78.08,78.16,78.04,78.16,209379.0
2025-06-12 15:30:00,78.15,78.26,78.07,78.26,720105.0,78.15,78.26,78.07,78.26,720105.0
2025-06-13 09:30:00,77.04,77.23,76.16,76.17,1031400.0,77.04,77.23,76.16,76.17,1031400.0
2025-06-13 10:00:00,76.2,76.51,76.13,76.26,689374.0,76.2,76.51,76.13,76.26,689374.0
2025-06-13 10:30:00,76.27,76.87,76.19,76.8,451087.0,76.27,76.87,76.19,76.8,451087.0
2025-06-13 11:00:00,76.8,77.11,76.77,77.08,429788.0,76.8,77.11,76.77,77.08,429788.0
2025-06-13 11:30:00,77.08,77.13,76.91,76.95,376161.0,77.08,77.13,76.91,76.95,376161.0
2025-06-13 12:00:00,76.95,77.14,76.91,76.98,286932.0,76.95,77.14,76.91,76.98,286932.0
2025-06-13 12:30:00,76.97,77.05,76.81,76.92,335451.0,76.97,77.05,76.81,76.92,335451.0
2025-06-13 13:00:00,76.92,76.99,76.65,76.68,342167.0,76.92,76.99,76.65,76.68,342167.0
2025-06-13 13:30:00,76.68,76.81,76.63,76.73,301301.0,76.68,76.81,76.63,76.73,301301.0
2025-06-13 14:00:00,76.73,76.78,76.29,76.33,551599.0,76.73,76.78,76.29,76.33,551599.0
2025-06-13 14:30:00,76.32,76.39,76.11,76.38,405808.0,76.32,76.39,76.11,76.38,405808.0
2025-06-13 15:00:00,76.37,76.48,76.17,76.19,694266.0,76.37,76.48,76.17,76.19,694266.0
2025-06-13 15:30:00,76.19,76.39,76.11,76.37,1841788.0,76.19,76.39,76.11,76.37,1841788.0
2025-06-16 09:30:00,77.13,77.82,76.95,77.76,920276.0,77.13,77.82,76.95,77.76,920276.0
2025-06-16 10:00:00,77.77,78.12,77.75,78.01,589569.0,77.77,78.12,77.75,78.01,589569.0
2025-06-16 10:30:00,78.02,78.2,78.0,78.19,623198.0,78.02,78.2,78.0,78.19,623198.0
2025-06-16 11:00:00,78.2,78.3,77.99,78.12,536602.0,78.2,78.3,77.99,78.12,536602.0
2025-06-16 11:30:00,78.12,78.25,78.07,78.17,407410.0,78.12,78.25,78.07,78.17,407410.0
2025-06-16 12:00:00,78.17,78.24,78.07,78.17,256179.0,78.17,78.24,78.07,78.17,256179.0
2025-06-16 12:30:00,78.17,78.22,78.05,78.07,179283.0,78.17,78.22,78.05,78.07,179283.0
2025-06-16 13:00:00,78.08,78.12,77.96,78.08,313105.0,78.08,78.12,77.96,78.08,313105.0
2025-06-16 13:30:00,78.08,78.16,77.98,78.01,217251.0,78.08,78.16,77.98,78.01,217251.0
2025-06-16 14:00:00,78.02,78.14,78.01,78.02,328956.0,78.02,78.14,78.01,78.02,328956.0
2025-06-16 14:30:00,78.02,78.07,77.93,78.03,284261.0,78.02,78.07,77.93,78.03,284261.0
2025-06-16 15:00:00,78.03,78.13,77.96,78.02,495798.0,78.03,78.13,77.96,78.02,495798.0
2025-06-16 15:30:00,78.02,78.11,77.89,78.06,1274537.0,78.02,78.11,77.89,78.06,1274537.0
2025-06-17 09:30:00,77.5,77.98,77.36,77.9,673091.0,77.5,77.98,77.36,77.9,673091.0
2025-06-17 10:00:00,77.91,77.95,77.77,77.94,427955.0,77.91,77.95,77.77,77.94,427955.0
2025-06-17 10:30:00,77.94,77.99,77.78,77.86,342348.0,77.94,77.99,77.78,77.86,342348.0
2025-06-17 11:00:00,77.86,77.86,77.53,77.53,403847.0,77.86,77.86,77.53,77.53,403847.0
2025-06-17 11:30:00,77.52,77.6,77.44,77.57,240727.0,77.52,77.6,77.44,77.57,240727.0
2025-06-17 12:00:00,77.58,77.76,77.55,77.7,203710.0,77.58,77.76,77.55,77.7,203710.0
2025-06-17 12:30:00,77.7,77.77,77.48,77.52,260741.0,77.7,77.77,77.48,77.52,260741.0
2025-06-17 13:00:00,77.51,77.6,77.28,77.29,319878.0,77.51,77.6,77.28,77.29,319878.0
2025-06-17 13:30:00,77.3,77.49,77.22,77.29,327063.0,77.3,77.49,77.22,77.29,327063.0
2025-06-17 14:00:00,77.27,77.3,77.15,77.2,300009.0,77.27,77.3,77.15,77.2,300009.0
2025-06-17 14:30:00,77.2,77.36,77.11,77.35,294106.0,77.2,77.36,77.11,77.35,294106.0
2025-06-17 15:00:00,77.35,77.4,77.27,77.4,271157.0,77.35,77.4,77.27,77.4,271157.0
2025-06-17 15:30:00,77.4,77.48,77.27,77.37,939674.0,77.4,77.48,77.27,77.37,939674.0
2025-06-18 09:30:00,77.4,78.4,77.26,78.32,704847.0,77.4,78.4,77.26,78.32,704847.0
2025-06-18 10:00:00,78.31,78.93,78.3,78.86,766954.0,78.31,78.93,78.3,78.86,766954.0
2025-06-18 10:30:00,78.86,78.97,78.54,78.64,777230.0,78.86,78.97,78.54,78.64,777230.0
2025-06-18 11:00:00,78.64,78.67,78.41,78.61,421632.0,78.64,78.67,78.41,78.61,421632.0
2025-06-18 11:30:00,78.61,78.76,78.55,78.69,361176.0,78.61,78.76,78.55,78.69,361176.0
2025-06-18 12:00:00,78.68,78.89,78.61,78.8,580033.0,78.68,78.89,78.61,78.8,580033.0
2025-06-18 12:30:00,78.79,78.82,78.65,78.67,163400.0,78.79,78.82,78.65,78.67,163400.0
2025-06-18 13:00:00,78.66,78.8,78.64,78.77,304624.0,78.66,78.8,78.64,78.77,304624.0
2025-06-18 13:30:00,78.77,78.8,78.46,78.57,1021323.0,78.77,78.8,78.46,78.57,1021323.0
2025-06-18 14:00:00,78.56,78.86,78.47,78.57,815399.0,78.56,78.86,78.47,78.57,815399.0
2025-06-18 14:30:00,78.56,78.82,78.16,78.2,1275434.0,78.56,78.82,78.16,78.2,1275434.0
2025-06-18 15:00:00,78.17,78.35,77.99,78.06,1065885.0,78.17,78.35,77.99,78.06,1065885.0
2025-06-18 15:30:00,78.06,78.37,78.02,78.34,2212740.0,78.06,78.37,78.02,78.34,2212740.0
2025-06-20 09:30:00,78.88,79.27,78.67,78.99,2218180.0,78.88,79.27,78.67,78.99,2218180.0
2025-06-20 10:00:00,78.99,79.14,78.51,78.63,604733.0,78.99,79.14,78.51,78.63,604733.0
2025-06-20 10:30:00,78.64,78.73,78.41,78.55,374493.0,78.64,78.73,78.41,78.55,374493.0
2025-06-20 11:00:00,78.54,78.72,78.44,78.64,289073.0,78.54,78.72,78.44,78.64,289073.0
2025-06-20 11:30:00,78.65,78.86,78.58,78.61,379417.0,78.65,78.86,78.58,78.61,379417.0
2025-06-20 12:00:00,78.6,78.69,78.5,78.67,255959.0,78.6,78.69,78.5,78.67,255959.0
2025-06-20 12:30:00,78.66,78.74,78.62,78.7,222325.0,78.66,78.74,78.62,78.7,222325.0
2025-06-20 13:00:00,78.69,78.75,78.4,78.4,300296.0,78.69,78.75,78.4,78.4,300296.0
2025-06-20 13:30:00,78.4,78.45,78.33,78.38,322331.0,78.4,78.45,78.33,78.38,322331.0
2025-06-20 14:00:00,78.38,78.52,78.35,78.47,356321.0,78.38,78.52,78.35,78.47,356321.0
2025-06-20 14:30:00,78.47,78.55,78.39,78.44,409782.0,78.47,78.55,78.39,78.44,409782.0
2025-06-20 15:00:00,78.43,78.57,78.42,78.45,486229.0,78.43,78.57,78.42,78.45,486229.0
2025-06-20 15:30:00,78.45,78.62,78.35,78.46,1342236.0,78.45,78.62,78.35,78.46,1342236.0